date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2004-01-23 09:30:00,43.9,44.06,43.81,44.06,316005.9408202902,28.2193,28.3221,28.1614,28.3221,316005.9408
2004-01-23 10:00:00,44.06,44.2,43.97,44.19,368673.5976236719,28.3221,28.4121,28.2643,28.4057,368673.5976
2004-01-23 10:30:00,44.19,44.33,44.09,44.09,391637.15297612245,28.4057,28.4957,28.3414,28.3414,391637.153
2004-01-23 11:00:00,44.1,44.15,43.9,43.93,227007.8830115389,28.3478,28.38,28.2193,28.2386,227007.883
2004-01-23 11:30:00,43.93,44.03,43.9,43.9,176853.65017708213,28.2386,28.3028,28.2193,28.2193,176853.6502
2004-01-23 12:00:00,43.91,43.92,43.77,43.79,176625.15708899806,28.2257,28.2321,28.1357,28.1486,176625.1571
2004-01-23 12:30:00,43.81,43.81,43.64,43.69,325945.3901519479,28.1614,28.1614,28.0521,28.0843,325945.3902
2004-01-23 13:00:00,43.69,43.88,43.66,43.79,282188.96378384554,28.0843,28.2064,28.065,28.1486,282188.9638
2004-01-23 13:30:00,43.79,43.81,43.69,43.69,164400.7768764995,28.1486,28.1614,28.0843,28.0843,164400.7769
2004-01-23 14:00:00,43.68,43.69,43.59,43.65,266422.9407060436,28.0779,28.0843,28.02,28.0586,266422.9407
2004-01-23 14:30:00,43.65,43.72,43.6,43.66,182680.22392322632,28.0586,28.1036,28.0264,28.065,182680.2239
2004-01-23 15:00:00,43.64,43.65,43.36,43.44,393693.5907688792,28.0521,28.0586,27.8722,27.9236,393693.5908
2004-01-23 15:30:00,43.44,43.76,43.44,43.71,467611.1047640809,27.9236,28.1293,27.9236,28.0971,467611.1048
2004-01-26 09:30:00,43.73,43.89,43.59,43.81,577516.280132526,28.11,28.2129,28.02,28.1614,577516.2801
2004-01-26 10:00:00,43.81,43.83,43.55,43.55,423740.4318519365,28.1614,28.1743,27.9943,27.9943,423740.4319
2004-01-26 10:30:00,43.55,43.73,43.52,43.68,283674.1688563921,27.9943,28.11,27.975,28.0779,283674.1689
2004-01-26 11:00:00,43.67,43.69,43.35,43.44,239003.77013595332,28.0714,28.0843,27.8657,27.9236,239003.7701
2004-01-26 11:30:00,43.44,43.5,43.38,43.4,141894.20770021708,27.9236,27.9622,27.885,27.8979,141894.2077
2004-01-26 12:00:00,43.4,43.63,43.38,43.63,230778.0189649263,27.8979,28.0457,27.885,28.0457,230778.019
2004-01-26 12:30:00,43.63,43.64,43.49,43.51,204501.3138352565,28.0457,28.0521,27.9557,27.9686,204501.3138
2004-01-26 13:00:00,43.51,43.98,43.47,43.96,857077.5734034046,27.9686,28.2707,27.9429,28.2578,857077.5734
2004-01-26 13:30:00,43.93,44.01,43.85,43.98,355535.245058837,28.2386,28.29,28.1871,28.2707,355535.2451
2004-01-26 14:00:00,43.98,44.19,43.98,44.18,739974.8657603108,28.2707,28.4057,28.2707,28.3993,739974.8658
2004-01-26 14:30:00,44.17,44.39,44.15,44.36,892379.7555123958,28.3928,28.5343,28.38,28.515,892379.7555
2004-01-26 15:00:00,44.35,44.55,44.31,44.52,632126.1281846224,28.5085,28.6371,28.4828,28.6178,632126.1282
2004-01-26 15:30:00,44.53,44.57,44.42,44.54,703530.2182108992,28.6242,28.65,28.5535,28.6307,703530.2182
2004-01-27 09:30:00,44.6,44.6,44.43,44.46,818804.9811493203,28.6692,28.6692,28.56,28.5793,818804.9811
2004-01-27 10:00:00,44.46,44.52,44.4,44.43,400662.62995544384,28.5793,28.6178,28.5407,28.56,400662.63
2004-01-27 10:30:00,44.43,44.49,44.39,44.4,301839.3693590769,28.56,28.5985,28.5343,28.5407,301839.3694
2004-01-27 11:00:00,44.39,44.4,44.32,44.33,362390.03770135954,28.5343,28.5407,28.4893,28.4957,362390.0377
2004-01-27 11:30:00,44.33,44.49,44.18,44.43,623557.6373814692,28.4957,28.5985,28.3993,28.56,623557.6374
2004-01-27 12:00:00,44.43,44.49,44.33,44.43,165657.48886096195,28.56,28.5985,28.4957,28.56,165657.4889
2004-01-27 12:30:00,44.43,44.48,44.28,44.33,193190.90597509427,28.56,28.5921,28.4635,28.4957,193190.906
2004-01-27 13:00:00,44.3,44.33,44.22,44.26,459842.339769222,28.4764,28.4957,28.425,28.4507,459842.3398
2004-01-27 13:30:00,44.27,44.31,44.24,44.27,308808.4085456415,28.4571,28.4828,28.4378,28.4571,308808.4085
2004-01-27 14:00:00,44.29,44.34,44.23,44.3,271564.0351879356,28.47,28.5021,28.4314,28.4764,271564.0352
2004-01-27 14:30:00,44.33,44.35,44.26,44.26,270878.55592368334,28.4957,28.5085,28.4507,28.4507,270878.5559
2004-01-27 15:00:00,44.26,44.27,44.19,44.19,833657.0318747858,28.4507,28.4571,28.4057,28.4057,833657.0319
2004-01-27 15:30:00,44.2,44.39,44.14,44.21,641951.3309722381,28.4121,28.5343,28.3736,28.4186,641951.331
2004-01-28 09:30:00,44.54,44.64,44.51,44.64,862675.6540614647,28.6307,28.695,28.6114,28.695,862675.6541
2004-01-28 10:00:00,44.64,44.99,44.63,44.83,782703.0732320347,28.695,28.9199,28.6885,28.8171,782703.0732
2004-01-28 10:30:00,44.84,44.87,44.75,44.78,463612.4757226094,28.8235,28.8428,28.7657,28.785,463612.4757
2004-01-28 11:00:00,44.77,44.8,44.68,44.68,408431.3949503028,28.7785,28.7978,28.7207,28.7207,408431.395
2004-01-28 11:30:00,44.69,44.7,44.61,44.65,287787.04444190563,28.7271,28.7335,28.6757,28.7014,287787.0444
2004-01-28 12:00:00,44.66,44.68,44.61,44.63,190563.23546212728,28.7078,28.7207,28.6757,28.6885,190563.2355
2004-01-28 12:30:00,44.64,44.64,44.6,44.61,132754.48417685364,28.695,28.695,28.6692,28.6757,132754.4842
2004-01-28 13:00:00,44.61,44.64,44.6,44.61,109676.68228036104,28.6757,28.695,28.6692,28.6757,109676.6823
2004-01-28 13:30:00,44.61,44.69,44.61,44.68,154689.82063292587,28.6757,28.7271,28.6757,28.7207,154689.8206
2004-01-28 14:00:00,44.68,44.69,44.22,44.29,551810.8077230664,28.7207,28.7271,28.425,28.47,551810.8077
2004-01-28 14:30:00,44.26,44.32,43.77,43.97,662287.2158117217,28.4507,28.4893,28.1357,28.2643,662287.2158
2004-01-28 15:00:00,43.97,44.07,43.75,43.75,841768.5365017708,28.2643,28.3286,28.1229,28.1229,841768.5365
2004-01-28 15:30:00,43.76,43.76,43.39,43.41,1050382.7259225408,28.1293,28.1293,27.8914,27.9043,1050382.7259
2004-02-02 09:30:00,45.42,45.78,45.41,45.68,1212955.5580943676,29.1963,29.4278,29.1899,29.3635,1212955.5581
2004-02-02 10:00:00,45.67,45.8,45.57,45.59,1113675.3113218325,29.3571,29.4406,29.2928,29.3056,1113675.3113
2004-02-02 10:30:00,45.59,45.69,45.44,45.45,680909.4024905746,29.3056,29.3699,29.2092,29.2156,680909.4025
2004-02-02 11:00:00,45.46,45.82,45.45,45.79,490917.3997486576,29.2221,29.4535,29.2156,29.4342,490917.3997
2004-02-02 11:30:00,45.8,45.95,45.76,45.94,479949.7315206215,29.4406,29.537,29.4149,29.5306,479949.7315
2004-02-02 12:00:00,45.92,46.12,45.91,46.07,502913.2868730721,29.5178,29.6463,29.5113,29.6142,502913.2869
2004-02-02 12:30:00,46.07,46.38,46.07,46.3,440763.1669142009,29.6142,29.8134,29.6142,29.762,440763.1669
2004-02-02 13:00:00,46.29,46.3,46.22,46.3,366845.6529189992,29.7556,29.762,29.7106,29.762,366845.6529
2004-02-02 13:30:00,46.3,46.36,46.22,46.25,732548.840397578,29.762,29.8006,29.7106,29.7299,732548.8404
2004-02-02 14:00:00,46.26,46.29,46.11,46.25,607563.1212155833,29.7363,29.7556,29.6399,29.7299,607563.1212
2004-02-02 14:30:00,46.25,46.25,46.11,46.2,742374.0431851937,29.7299,29.7299,29.6399,29.6977,742374.0432
2004-02-02 15:00:00,46.19,46.33,46.17,46.27,859819.4904604136,29.6913,29.7813,29.6785,29.7427,859819.4905
2004-02-02 15:30:00,46.26,46.27,45.84,45.95,1560722.0381583455,29.7363,29.7427,29.4663,29.537,1560722.0382
2004-02-03 09:30:00,45.95,45.99,45.6,45.99,706272.1352679081,29.537,29.5627,29.3121,29.5627,706272.1353
2004-02-03 10:00:00,45.98,46.01,45.78,45.84,428196.04706957616,29.5563,29.5756,29.4278,29.4663,428196.0471
2004-02-03 10:30:00,45.84,45.85,45.63,45.76,279332.80018279445,29.4663,29.4728,29.3313,29.4149,279332.8002
2004-02-03 11:00:00,45.76,45.76,45.76,45.76,0.0,29.4149,29.4149,29.4149,29.4149,0.0
2004-02-03 11:30:00,45.76,45.76,45.76,45.76,0.0,29.4149,29.4149,29.4149,29.4149,0.0
2004-02-03 12:00:00,45.76,45.76,45.76,45.76,0.0,29.4149,29.4149,29.4149,29.4149,0.0
2004-02-03 12:30:00,46.21,46.34,46.18,46.2,168285.15937392894,29.7042,29.7877,29.6849,29.6977,168285.1594
2004-02-03 13:00:00,46.2,46.24,46.12,46.12,247915.00057123275,29.6977,29.7235,29.6463,29.6463,247915.0006
2004-02-03 13:30:00,46.13,46.14,46.04,46.06,148749.00034273963,29.6527,29.6592,29.5949,29.6077,148749.0003
2004-02-03 14:00:00,46.05,46.16,46.01,46.03,260596.36695989943,29.6013,29.672,29.5756,29.5885,260596.367
2004-02-03 14:30:00,46.02,46.07,45.87,45.92,501313.8352564835,29.582,29.6142,29.4856,29.5178,501313.8353
2004-02-03 15:00:00,45.91,45.99,45.87,45.91,344110.5906546327,29.5113,29.5627,29.4856,29.5113,344110.5907
2004-02-03 15:30:00,45.91,46.0,45.88,45.91,493088.0840854565,29.5113,29.5692,29.492,29.5113,493088.0841
2004-02-04 09:30:00,45.74,45.76,45.56,45.6,756883.3542785331,29.402,29.4149,29.2863,29.3121,756883.3543
2004-02-04 10:00:00,45.61,45.87,45.52,45.84,733462.8127499144,29.3185,29.4856,29.2606,29.4663,733462.8127
2004-02-04 10:30:00,45.84,45.91,45.73,45.78,415743.1737689935,29.4663,29.5113,29.3956,29.4278,415743.1738
2004-02-04 11:00:00,45.77,45.82,45.72,45.73,396092.76819376217,29.4213,29.4535,29.3892,29.3956,396092.7682
2004-02-04 11:30:00,45.72,45.82,45.69,45.74,237861.30469553292,29.3892,29.4535,29.3699,29.402,237861.3047
2004-02-04 12:00:00,45.73,45.96,45.73,45.93,331771.9638980921,29.3956,29.5435,29.3956,29.5242,331771.9639
2004-02-04 12:30:00,45.93,45.95,45.76,45.81,354621.27270650066,29.5242,29.537,29.4149,29.447,354621.2727
2004-02-04 13:00:00,45.8,45.95,45.79,45.94,264937.73563349707,29.4406,29.537,29.4342,29.5306,264937.7356
2004-02-04 13:30:00,45.94,46.04,45.78,45.8,785901.976465212,29.5306,29.5949,29.4278,29.4406,785901.9765
2004-02-04 14:00:00,45.8,45.87,45.72,45.78,693819.2619673255,29.4406,29.4856,29.3892,29.4278,693819.262
2004-02-04 14:30:00,45.78,45.8,45.68,45.7,370387.2957843025,29.4278,29.4406,29.3635,29.3763,370387.2958
2004-02-04 15:00:00,45.69,45.83,45.68,45.74,432423.1691991317,29.3699,29.4599,29.3635,29.402,432423.1692
2004-02-04 15:30:00,45.73,45.86,45.52,45.73,587684.2225522678,29.3956,29.4792,29.2606,29.3956,587684.2226
2004-02-05 09:30:00,45.57,45.82,45.45,45.68,670398.7204387067,29.2928,29.4535,29.2156,29.3635,670398.7204
2004-02-05 10:00:00,45.66,45.83,45.56,45.58,432651.6622872158,29.3506,29.4599,29.2863,29.2992,432651.6623
2004-02-05 10:30:00,45.55,45.66,45.53,45.57,518793.556494916,29.2799,29.3506,29.2671,29.2928,518793.5565
2004-02-05 11:00:00,45.57,45.59,45.44,45.44,959670.969953159,29.2928,29.3056,29.2092,29.2092,959670.97
2004-02-05 11:30:00,45.45,45.53,45.42,45.53,601051.0682051867,29.2156,29.2671,29.1963,29.2671,601051.0682
2004-02-05 12:00:00,45.52,45.54,45.49,45.52,264366.50291328685,29.2606,29.2735,29.2413,29.2606,264366.5029
2004-02-05 12:30:00,45.52,45.54,45.47,45.52,316805.6666285845,29.2606,29.2735,29.2285,29.2606,316805.6666
2004-02-05 13:00:00,45.52,45.73,45.5,45.65,328573.0606649149,29.2606,29.3956,29.2478,29.3442,328573.0607
2004-02-05 13:30:00,45.66,45.73,45.59,45.6,418256.5977379184,29.3506,29.3956,29.3056,29.3121,418256.5977
2004-02-05 14:00:00,45.6,45.65,45.56,45.56,196047.06957614527,29.3121,29.3442,29.2863,29.2863,196047.0696
2004-02-05 14:30:00,45.56,45.63,45.48,45.5,487261.51033931226,29.2863,29.3313,29.2349,29.2478,487261.5103
2004-02-05 15:00:00,45.48,45.67,45.47,45.67,316805.6666285845,29.2349,29.3571,29.2285,29.3571,316805.6666
2004-02-05 15:30:00,45.66,45.7,45.49,45.59,418713.5839140866,29.3506,29.3763,29.2413,29.3056,418713.5839
2004-02-06 09:30:00,45.82,45.82,45.53,45.59,583342.8538786701,29.4535,29.4535,29.2671,29.3056,583342.8539
2004-02-06 10:00:00,45.59,45.95,45.57,45.89,600137.0958528505,29.3056,29.537,29.2928,29.4985,600137.0959
2004-02-06 10:30:00,45.9,46.31,45.9,46.31,622072.4323089226,29.5049,29.7684,29.5049,29.7684,622072.4323
2004-02-06 11:00:00,46.3,46.38,46.29,46.35,533988.3468525077,29.762,29.8134,29.7556,29.7942,533988.3469
2004-02-06 11:30:00,46.35,46.35,46.17,46.24,311664.57214669255,29.7942,29.7942,29.6785,29.7235,311664.5721
2004-02-06 12:00:00,46.22,46.31,45.87,46.24,287901.2909859477,29.7106,29.7684,29.4856,29.7235,287901.291
2004-02-06 12:30:00,46.24,46.26,46.15,46.16,248486.2332914429,29.7235,29.7363,29.6656,29.672,248486.2333
2004-02-06 13:00:00,46.16,46.36,46.16,46.35,258311.43607905865,29.672,29.8006,29.672,29.7942,258311.4361
2004-02-06 13:30:00,46.35,46.43,46.29,46.43,786930.1953615904,29.7942,29.8456,29.7556,29.8456,786930.1954
2004-02-06 14:00:00,46.42,46.5,46.35,46.5,263566.7771049926,29.8392,29.8906,29.7942,29.8906,263566.7771
2004-02-06 14:30:00,46.5,46.51,46.28,46.42,590540.3861533189,29.8906,29.897,29.7492,29.8392,590540.3862
2004-02-06 15:00:00,46.43,46.5,46.35,46.36,706386.3818119502,29.8456,29.8906,29.7942,29.8006,706386.3818
2004-02-06 15:30:00,46.36,46.43,46.28,46.43,1220952.816177311,29.8006,29.8456,29.7492,29.8456,1220952.8162
2004-02-09 09:30:00,46.26,46.71,46.26,46.63,895464.4122015309,29.7363,30.0256,29.7363,29.9741,895464.4122
2004-02-09 10:00:00,46.64,46.81,46.59,46.77,566205.8722723637,29.9806,30.0899,29.9484,30.0641,566205.8723
2004-02-09 10:30:00,46.77,46.83,46.67,46.74,442705.3581629156,30.0641,30.1027,29.9999,30.0449,442705.3582
2004-02-09 11:00:00,46.75,46.78,46.71,46.74,308465.66891351534,30.0513,30.0706,30.0256,30.0449,308465.6689
2004-02-09 11:30:00,46.74,46.78,46.71,46.71,541642.8653033245,30.0449,30.0706,30.0256,30.0256,541642.8653
2004-02-09 12:00:00,46.71,46.78,46.7,46.7,294984.57671655435,30.0256,30.0706,30.0191,30.0191,294984.5767
2004-02-09 12:30:00,46.7,46.8,46.7,46.78,410487.8327430596,30.0191,30.0834,30.0191,30.0706,410487.8327
2004-02-09 13:00:00,46.78,46.85,46.78,46.85,153433.1086484634,30.0706,30.1156,30.0706,30.1156,153433.1086
2004-02-09 13:30:00,46.85,46.94,46.85,46.93,503370.2730492403,30.1156,30.1734,30.1156,30.167,503370.273
2004-02-09 14:00:00,46.92,46.93,46.76,46.86,256140.7517422598,30.1606,30.167,30.0577,30.122,256140.7517
2004-02-09 14:30:00,46.86,46.87,46.58,46.58,655660.9162572832,30.122,30.1284,29.942,29.942,655660.9163
2004-02-09 15:00:00,46.56,46.61,46.49,46.5,486690.2776191021,29.9291,29.9613,29.8842,29.8906,486690.2776
2004-02-09 15:30:00,46.5,46.57,46.4,46.46,829658.4028333143,29.8906,29.9356,29.8263,29.8649,829658.4028
2004-02-10 10:00:00,46.55,46.78,46.52,46.75,839026.6194447618,29.9227,30.0706,29.9034,30.0513,839026.6194
2004-02-10 10:30:00,46.75,46.76,46.67,46.71,571346.9667542557,30.0513,30.0577,29.9999,30.0256,571346.9668
2004-02-10 11:00:00,46.71,46.72,46.56,46.56,521078.4873757569,30.0256,30.032,29.9291,29.9291,521078.4874
2004-02-10 11:30:00,46.56,46.56,46.5,46.5,324117.44544727524,29.9291,29.9291,29.8906,29.8906,324117.4454
2004-02-10 12:00:00,46.51,46.56,46.5,46.53,215811.7216954187,29.897,29.9291,29.8906,29.9099,215811.7217
2004-02-10 12:30:00,46.53,46.54,46.45,46.46,419170.5700902548,29.9099,29.9163,29.8584,29.8649,419170.5701
2004-02-10 13:00:00,46.46,46.46,46.36,46.36,327087.85559236835,29.8649,29.8649,29.8006,29.8006,327087.8556
2004-02-10 13:30:00,46.36,46.39,46.27,46.27,249171.7125556952,29.8006,29.8199,29.7427,29.7427,249171.7126
2004-02-10 14:00:00,46.28,46.28,45.99,46.12,370501.5423283446,29.7492,29.7492,29.5627,29.6463,370501.5423
2004-02-10 14:30:00,46.13,46.13,46.02,46.1,400776.8764994859,29.6527,29.6527,29.582,29.6335,400776.8765
2004-02-10 15:00:00,46.11,46.17,46.07,46.15,287215.8117216954,29.6399,29.6785,29.6142,29.6656,287215.8117
2004-02-10 15:30:00,46.15,46.26,46.11,46.25,604821.2041585742,29.6656,29.7363,29.6399,29.7299,604821.2042
2004-02-11 09:30:00,46.08,46.18,46.04,46.14,436650.29132868734,29.6206,29.6849,29.5949,29.6592,436650.2913
2004-02-11 10:00:00,46.14,46.15,45.94,46.01,440763.1669142009,29.6592,29.6656,29.5306,29.5756,440763.1669
2004-02-11 10:30:00,46.02,46.04,45.97,45.99,341025.93396549753,29.582,29.5949,29.5499,29.5627,341025.934
2004-02-11 11:00:00,45.99,46.31,45.96,46.21,460185.07940134814,29.5627,29.7684,29.5435,29.7042,460185.0794
2004-02-11 11:30:00,46.21,46.52,46.21,46.36,471381.2407174683,29.7042,29.9034,29.7042,29.8006,471381.2407
2004-02-11 12:00:00,46.36,46.46,46.29,46.37,218325.14566434367,29.8006,29.8649,29.7556,29.807,218325.1457
2004-02-11 12:30:00,46.37,46.5,46.36,46.42,179595.56723409117,29.807,29.8906,29.8006,29.8392,179595.5672
2004-02-11 13:00:00,46.4,46.47,46.4,46.43,160287.90129098596,29.8263,29.8713,29.8263,29.8456,160287.9013
2004-02-11 13:30:00,46.43,46.9,46.43,46.89,378613.0469553296,29.8456,30.1477,29.8456,30.1413,378613.047
2004-02-11 14:00:00,46.89,47.04,46.83,47.0,612132.9829772649,30.1413,30.2377,30.1027,30.212,612132.983
2004-02-11 14:30:00,47.0,47.25,46.92,47.13,740660.345024563,30.212,30.3727,30.1606,30.2956,740660.345
2004-02-11 15:00:00,47.13,47.18,47.02,47.06,395978.5216497201,30.2956,30.3277,30.2248,30.2506,395978.5216
2004-02-11 15:30:00,47.06,47.12,46.99,47.0,644464.754941163,30.2506,30.2891,30.2056,30.212,644464.7549
2004-02-12 09:30:00,46.93,46.96,46.63,46.64,609962.2986404662,30.167,30.1863,29.9741,29.9806,609962.2986
2004-02-12 10:00:00,46.64,46.72,46.6,46.69,322175.2541985605,29.9806,30.032,29.9549,30.0127,322175.2542
2004-02-12 10:30:00,46.68,46.71,46.62,46.63,342511.1390380441,30.0063,30.0256,29.9677,29.9741,342511.139
2004-02-12 11:00:00,46.63,46.67,46.57,46.61,157545.98423397692,29.9741,29.9999,29.9356,29.9613,157545.9842
2004-02-12 11:30:00,46.63,46.64,46.49,46.51,247458.01439506456,29.9741,29.9806,29.8842,29.897,247458.0144
2004-02-12 12:00:00,46.5,46.5,46.41,46.44,607905.8608477094,29.8906,29.8906,29.8327,29.852,607905.8608
2004-02-12 12:30:00,46.44,46.47,46.4,46.45,263909.5167371187,29.852,29.8713,29.8263,29.8584,263909.5167
2004-02-12 13:00:00,46.45,46.48,46.43,46.45,227921.85536387525,29.8584,29.8777,29.8456,29.8584,227921.8554
2004-02-12 13:30:00,46.45,46.51,46.42,46.48,172283.78841540043,29.8584,29.897,29.8392,29.8777,172283.7884
2004-02-12 14:00:00,46.47,46.53,46.42,46.48,193419.3990631784,29.8713,29.9099,29.8392,29.8777,193419.3991
2004-02-12 14:30:00,46.48,46.54,46.46,46.52,278533.0743745002,29.8777,29.9163,29.8649,29.9034,278533.0744
2004-02-12 15:00:00,46.52,46.62,46.52,46.57,340111.9616131612,29.9034,29.9677,29.9034,29.9356,340111.9616
2004-02-12 15:30:00,46.59,46.71,46.58,46.66,349365.9316805667,29.9484,30.0256,29.942,29.9934,349365.9317
2004-02-13 09:30:00,46.74,46.78,46.63,46.78,253398.8346852508,30.0449,30.0706,29.9741,30.0706,253398.8347
2004-02-13 10:00:00,46.78,46.91,46.69,46.73,346738.2611675997,30.0706,30.1541,30.0127,30.0384,346738.2612
2004-02-13 10:30:00,46.74,46.77,46.57,46.61,250199.9314520736,30.0449,30.0641,29.9356,29.9613,250199.9315
2004-02-13 11:00:00,46.64,46.72,46.52,46.57,159373.9289386496,29.9806,30.032,29.9034,29.9356,159373.9289
2004-02-13 11:30:00,46.57,46.65,46.57,46.6,184165.42899577288,29.9356,29.987,29.9356,29.9549,184165.429
2004-02-13 12:00:00,46.59,46.64,46.4,46.44,335884.83948360564,29.9484,29.9806,29.8263,29.852,335884.8395
2004-02-13 12:30:00,46.44,46.59,46.42,46.58,139380.78373129212,29.852,29.9484,29.8392,29.942,139380.7837
2004-02-13 13:00:00,46.57,46.58,46.48,46.48,164400.7768764995,29.9356,29.942,29.8777,29.8777,164400.7769
2004-02-13 13:30:00,46.48,46.5,46.44,46.47,120301.610876271,29.8777,29.8906,29.852,29.8713,120301.6109
2004-02-13 14:00:00,46.46,46.74,46.44,46.53,421112.7613389695,29.8649,30.0449,29.852,29.9099,421112.7613
2004-02-13 14:30:00,46.55,46.55,46.45,46.45,119044.89889180852,29.9227,29.9227,29.8584,29.8584,119044.8989
2004-02-13 15:00:00,46.46,46.5,46.43,46.49,170570.0902547698,29.8649,29.8906,29.8456,29.8842,170570.0903
2004-02-13 15:30:00,46.49,46.96,46.42,46.95,919341.939906318,29.8842,30.1863,29.8392,30.1798,919341.9399
2004-02-17 09:30:00,46.85,46.96,46.71,46.9,657488.8609619559,30.1156,30.1863,30.0256,30.1477,657488.861
2004-02-17 10:00:00,46.89,46.96,46.85,46.92,206557.75162801327,30.1413,30.1863,30.1156,30.1606,206557.7516
2004-02-17 10:30:00,46.91,46.95,46.82,46.85,229864.04661259,30.1541,30.1798,30.0963,30.1156,229864.0466
2004-02-17 11:00:00,46.85,46.95,46.82,46.92,169656.11790243344,30.1156,30.1798,30.0963,30.1606,169656.1179
2004-02-17 11:30:00,46.92,46.92,46.83,46.87,158916.94276248143,30.1606,30.1606,30.1027,30.1284,158916.9428
2004-02-17 12:00:00,46.88,46.99,46.84,46.95,204501.3138352565,30.1348,30.2056,30.1091,30.1798,204501.3138
2004-02-17 12:30:00,46.94,46.98,46.9,46.91,119844.62470010282,30.1734,30.1991,30.1477,30.1541,119844.6247
2004-02-17 13:00:00,46.91,46.99,46.88,46.97,122815.03484519591,30.1541,30.2056,30.1348,30.1927,122815.0348
2004-02-17 13:30:00,46.97,47.02,46.92,47.02,116417.22837884154,30.1927,30.2248,30.1606,30.2248,116417.2284
2004-02-17 14:00:00,47.02,47.13,46.95,47.11,224265.96595452988,30.2248,30.2956,30.1798,30.2827,224265.966
2004-02-17 14:30:00,47.1,47.15,47.02,47.07,356449.21741117333,30.2763,30.3084,30.2248,30.257,356449.2174
2004-02-17 15:00:00,47.09,47.1,47.0,47.04,298754.7126699417,30.2698,30.2763,30.212,30.2377,298754.7127
2004-02-17 15:30:00,47.03,47.1,46.99,47.02,432994.40191934194,30.2313,30.2763,30.2056,30.2248,432994.4019
2004-02-18 09:30:00,46.99,47.01,46.78,46.83,362732.77733348566,30.2056,30.2184,30.0706,30.1027,362732.7773
2004-02-18 10:00:00,46.83,47.06,46.82,46.93,299325.945390152,30.1027,30.2506,30.0963,30.167,299325.9454
2004-02-18 10:30:00,46.93,46.98,46.84,46.87,229178.5673483377,30.167,30.1991,30.1091,30.1284,229178.5673
2004-02-18 11:00:00,46.88,46.9,46.81,46.82,131383.52564834914,30.1348,30.1477,30.0899,30.0963,131383.5256
2004-02-18 11:30:00,46.8,46.85,46.66,46.69,146692.56254998286,30.0834,30.1156,29.9934,30.0127,146692.5625
2004-02-18 12:00:00,46.7,46.87,46.7,46.83,305152.5191362961,30.0191,30.1284,30.0191,30.1027,305152.5191
2004-02-18 12:30:00,46.85,47.05,46.85,47.02,199817.2055295328,30.1156,30.2441,30.1156,30.2248,199817.2055
2004-02-18 13:00:00,47.03,47.13,47.0,47.07,173768.99348794698,30.2313,30.2956,30.212,30.257,173768.9935
2004-02-18 13:30:00,47.08,47.16,47.03,47.14,135953.38741003085,30.2634,30.3148,30.2313,30.302,135953.3874
2004-02-18 14:00:00,47.14,47.14,46.76,46.79,345138.8095510111,30.302,30.302,30.0577,30.077,345138.8096
2004-02-18 14:30:00,46.78,46.86,46.74,46.78,141551.46806809094,30.0706,30.122,30.0449,30.0706,141551.4681
2004-02-18 15:00:00,46.78,46.86,46.71,46.78,186450.3598766137,30.0706,30.122,30.0256,30.0706,186450.3599
2004-02-18 15:30:00,46.79,46.83,46.71,46.74,409459.61384668114,30.077,30.1027,30.0256,30.0449,409459.6138
2004-02-19 09:30:00,46.96,47.12,46.96,47.1,422597.96641151607,30.1863,30.2891,30.1863,30.2763,422597.9664
2004-02-19 10:00:00,47.1,47.13,46.81,46.83,256369.24483034387,30.2763,30.2956,30.0899,30.1027,256369.2448
2004-02-19 10:30:00,46.82,46.9,46.81,46.82,318405.1182451731,30.0963,30.1477,30.0899,30.0963,318405.1182
2004-02-19 11:00:00,46.8,46.91,46.74,46.83,170798.58334285388,30.0834,30.1541,30.0449,30.1027,170798.5833
2004-02-19 11:30:00,46.83,46.87,46.76,46.83,229521.30698046385,30.1027,30.1284,30.0577,30.1027,229521.307
2004-02-19 12:00:00,46.79,47.0,46.78,46.97,377356.3349708672,30.077,30.212,30.0706,30.1927,377356.335
2004-02-19 12:30:00,46.97,47.03,46.93,47.0,198446.2470010282,30.1927,30.2313,30.167,30.212,198446.247
2004-02-19 13:00:00,47.01,47.02,46.94,46.98,179367.0741460071,30.2184,30.2248,30.1734,30.1991,179367.0741
2004-02-19 13:30:00,46.97,47.05,46.96,47.02,210442.1341254427,30.1927,30.2441,30.1863,30.2248,210442.1341
2004-02-19 14:00:00,47.0,47.05,46.94,46.94,101450.93110933396,30.212,30.2441,30.1734,30.1734,101450.9311
2004-02-19 14:30:00,46.94,46.98,46.89,46.94,156060.77916143037,30.1734,30.1991,30.1413,30.1734,156060.7792
2004-02-19 15:00:00,46.95,47.0,46.79,46.82,223123.50051410944,30.1798,30.212,30.077,30.0963,223123.5005
2004-02-19 15:30:00,46.81,46.87,46.64,46.72,487946.9896035645,30.0899,30.1284,29.9806,30.032,487946.9896
2004-02-20 09:30:00,46.77,46.83,46.64,46.67,491145.8928367417,30.0641,30.1027,29.9806,29.9999,491145.8928
2004-02-20 10:00:00,46.68,46.72,46.61,46.61,291557.18039529305,30.0063,30.032,29.9613,29.9613,291557.1804
2004-02-20 10:30:00,46.62,46.65,46.49,46.56,382383.182908717,29.9677,29.987,29.8842,29.9291,382383.1829
2004-02-20 11:00:00,46.56,46.56,46.43,46.46,302524.84862332913,29.9291,29.9291,29.8456,29.8649,302524.8486
2004-02-20 11:30:00,46.46,46.56,46.45,46.48,231577.74477322065,29.8649,29.9291,29.8584,29.8777,231577.7448
2004-02-20 12:00:00,46.48,46.51,46.46,46.49,131269.2791043071,29.8777,29.897,29.8649,29.8842,131269.2791
2004-02-20 12:30:00,46.49,46.57,46.43,46.49,340568.9477893294,29.8842,29.9356,29.8456,29.8842,340568.9478
2004-02-20 13:00:00,46.48,46.5,46.43,46.44,290300.4684108306,29.8777,29.8906,29.8456,29.852,290300.4684
2004-02-20 13:30:00,46.43,46.49,46.41,46.46,273848.96606877644,29.8456,29.8842,29.8327,29.8649,273848.9661
2004-02-20 14:00:00,46.46,46.64,46.46,46.6,528047.5265623215,29.8649,29.9806,29.8649,29.9549,528047.5266
2004-02-20 14:30:00,46.6,46.83,46.6,46.64,226893.6364674969,29.9549,30.1027,29.9549,29.9806,226893.6365
2004-02-20 15:00:00,46.63,46.67,46.52,46.62,181652.005026848,29.9741,29.9999,29.9034,29.9677,181652.005
2004-02-20 15:30:00,46.62,46.64,46.48,46.56,445561.52176396665,29.9677,29.9806,29.8777,29.9291,445561.5218
2004-02-23 09:30:00,46.48,46.64,46.39,46.54,422255.22677939,29.8777,29.9806,29.8199,29.9163,422255.2268
2004-02-23 10:00:00,46.54,46.55,46.13,46.16,453787.2729349937,29.9163,29.9227,29.6527,29.672,453787.2729
2004-02-23 10:30:00,46.17,46.31,46.15,46.26,450931.1093339426,29.6785,29.7684,29.6656,29.7363,450931.1093
2004-02-23 11:00:00,46.27,46.35,46.22,46.34,316462.9269964584,29.7427,29.7942,29.7106,29.7877,316462.927
2004-02-23 11:30:00,46.32,46.42,46.28,46.35,285387.86701702274,29.7749,29.8392,29.7492,29.7942,285387.867
2004-02-23 12:00:00,46.33,46.43,46.32,46.37,237861.30469553292,29.7813,29.8456,29.7749,29.807,237861.3047
2004-02-23 12:30:00,46.36,46.39,46.3,46.33,87969.8389123729,29.8006,29.8199,29.762,29.7813,87969.8389
2004-02-23 13:00:00,46.34,46.42,46.31,46.32,168170.9128298869,29.7877,29.8392,29.7684,29.7749,168170.9128
2004-02-23 13:30:00,46.32,46.4,46.31,46.35,345481.5491831372,29.7749,29.8263,29.7684,29.7942,345481.5492
2004-02-23 14:00:00,46.35,46.55,46.35,46.48,493430.82371758256,29.7942,29.9227,29.7942,29.8777,493430.8237
2004-02-23 14:30:00,46.48,46.54,46.43,46.44,446361.24757226097,29.8777,29.9163,29.8456,29.852,446361.2476
2004-02-23 15:00:00,46.44,46.56,46.37,46.47,473323.431966183,29.852,29.9291,29.807,29.8713,473323.432
2004-02-23 15:30:00,46.47,46.49,46.4,46.44,395407.2889295099,29.8713,29.8842,29.8263,29.852,395407.2889
2004-02-24 09:30:00,46.44,46.44,46.29,46.29,475608.3628470239,29.852,29.852,29.7556,29.7556,475608.3628
2004-02-24 10:00:00,46.29,46.29,46.14,46.26,496058.4942305496,29.7556,29.7556,29.6592,29.7363,496058.4942
2004-02-24 10:30:00,46.26,46.57,46.26,46.42,554666.9713241175,29.7363,29.9356,29.7363,29.8392,554666.9713
2004-02-24 11:00:00,46.42,46.47,46.38,46.38,375071.4040900263,29.8392,29.8713,29.8134,29.8134,375071.4041
2004-02-24 11:30:00,46.38,46.43,46.38,46.43,341368.67359762365,29.8134,29.8456,29.8134,29.8456,341368.6736
2004-02-24 12:00:00,46.43,46.51,46.43,46.49,223580.4866902776,29.8456,29.897,29.8456,29.8842,223580.4867
2004-02-24 12:30:00,46.47,46.5,46.41,46.43,189078.0303895808,29.8713,29.8906,29.8327,29.8456,189078.0304
2004-02-24 13:00:00,46.43,46.47,46.41,46.44,110590.65463269736,29.8456,29.8713,29.8327,29.852,110590.6546
2004-02-24 13:30:00,46.44,46.45,46.39,46.42,387067.2912144408,29.852,29.8584,29.8199,29.8392,387067.2912
2004-02-24 14:00:00,46.41,46.44,46.36,46.43,511824.5173083514,29.8327,29.852,29.8006,29.8456,511824.5173
2004-02-24 14:30:00,46.43,46.43,46.32,46.36,520735.7477436308,29.8456,29.8456,29.7749,29.8006,520735.7477
2004-02-24 15:00:00,46.36,46.44,46.35,46.43,590426.1396092768,29.8006,29.852,29.7942,29.8456,590426.1396
2004-02-24 15:30:00,46.43,46.58,46.43,46.54,429681.2521421227,29.8456,29.942,29.8456,29.9163,429681.2521
2004-02-25 09:30:00,46.43,48.14,46.43,46.75,915686.0504969724,29.8456,30.9448,29.8456,30.0513,915686.0505
2004-02-25 10:00:00,46.74,46.77,46.67,46.71,545298.75471267,30.0449,30.0641,29.9999,30.0256,545298.7547
2004-02-25 10:30:00,46.71,46.73,46.64,46.67,258197.18953501657,30.0256,30.0384,29.9806,29.9999,258197.1895
2004-02-25 11:00:00,46.69,46.73,46.65,46.71,433908.3742716783,30.0127,30.0384,29.987,30.0256,433908.3743
2004-02-25 11:30:00,46.72,46.74,46.65,46.7,285616.36010510684,30.032,30.0449,29.987,30.0191,285616.3601
2004-02-25 12:00:00,46.71,46.74,46.68,46.73,176053.92436878785,30.0256,30.0449,30.0063,30.0384,176053.9244
2004-02-25 12:30:00,46.71,46.79,46.7,46.78,246087.05586656003,30.0256,30.077,30.0191,30.0706,246087.0559
2004-02-25 13:00:00,46.8,46.82,46.76,46.8,196732.5488403976,30.0834,30.0963,30.0577,30.0834,196732.5488
2004-02-25 13:30:00,46.79,46.84,46.77,46.84,284245.4015766023,30.077,30.1091,30.0641,30.1091,284245.4016
2004-02-25 14:00:00,46.84,46.85,46.78,46.81,447846.4526448075,30.1091,30.1156,30.0706,30.0899,447846.4526
2004-02-25 14:30:00,46.81,46.86,46.78,46.82,279561.2932708785,30.0899,30.122,30.0706,30.0963,279561.2933
2004-02-25 15:00:00,46.83,46.89,46.81,46.87,311436.0790586085,30.1027,30.1413,30.0899,30.1284,311436.0791
2004-02-25 15:30:00,46.88,46.96,46.87,46.91,495487.2615103393,30.1348,30.1863,30.1284,30.1541,495487.2615
2004-02-26 09:30:00,46.7,46.85,46.66,46.66,505083.9712098709,30.0191,30.1156,29.9934,29.9934,505083.9712
2004-02-26 10:00:00,46.66,46.83,46.57,46.78,516051.639437907,29.9934,30.1027,29.9356,30.0706,516051.6394
2004-02-26 10:30:00,46.77,46.83,46.72,46.73,334056.89477893297,30.0641,30.1027,30.032,30.0384,334056.8948
2004-02-26 11:00:00,46.74,46.84,46.73,46.79,282531.70341597166,30.0449,30.1091,30.0384,30.077,282531.7034
2004-02-26 11:30:00,46.79,46.83,46.78,46.81,120073.11778818692,30.077,30.1027,30.0706,30.0899,120073.1178
2004-02-26 12:00:00,46.81,46.83,46.78,46.78,186450.3598766137,30.0899,30.1027,30.0706,30.0706,186450.3599
2004-02-26 12:30:00,46.78,46.95,46.78,46.87,166685.70775734034,30.0706,30.1798,30.0706,30.1284,166685.7078
2004-02-26 13:00:00,46.87,46.88,46.74,46.8,224494.459042614,30.1284,30.1348,30.0449,30.0834,224494.459
2004-02-26 13:30:00,46.78,46.83,46.78,46.81,378841.5400434137,30.0706,30.1027,30.0706,30.0899,378841.54
2004-02-26 14:00:00,46.8,46.85,46.71,46.74,165314.74922883583,30.0834,30.1156,30.0256,30.0449,165314.7492
2004-02-26 14:30:00,46.73,46.77,46.7,46.74,296584.0283331429,30.0384,30.0641,30.0191,30.0449,296584.0283
2004-02-26 15:00:00,46.75,46.78,46.73,46.77,332685.93625042844,30.0513,30.0706,30.0384,30.0641,332685.9363
2004-02-26 15:30:00,46.78,46.85,46.73,46.73,317719.63898092083,30.0706,30.1156,30.0384,30.0384,317719.639
2004-02-27 09:30:00,46.65,46.95,46.58,46.87,402719.0677482006,29.987,30.1798,29.942,30.1284,402719.0677
2004-02-27 10:00:00,46.9,47.14,46.87,47.04,405003.9986290415,30.1477,30.302,30.1284,30.2377,405003.9986
2004-02-27 10:30:00,47.02,47.05,46.96,46.99,285959.09973723296,30.2248,30.2441,30.1863,30.2056,285959.0997
2004-02-27 11:00:00,46.96,47.0,46.96,46.97,255341.0259339655,30.1863,30.212,30.1863,30.1927,255341.0259
2004-02-27 11:30:00,46.97,46.97,46.61,46.79,645607.2203815834,30.1927,30.1927,29.9613,30.077,645607.2204
2004-02-27 12:00:00,46.76,46.81,46.74,46.74,300811.1504626985,30.0577,30.0899,30.0449,30.0449,300811.1505
2004-02-27 12:30:00,46.74,46.83,46.72,46.78,137667.0855706615,30.0449,30.1027,30.032,30.0706,137667.0856
2004-02-27 13:00:00,46.78,46.91,46.78,46.87,103964.35507825889,30.0706,30.1541,30.0706,30.1284,103964.3551
2004-02-27 13:30:00,46.87,46.9,46.83,46.85,326630.86941620015,30.1284,30.1477,30.1027,30.1156,326630.8694
2004-02-27 14:00:00,46.85,46.99,46.85,46.9,193076.65943105225,30.1156,30.2056,30.1156,30.1477,193076.6594
2004-02-27 14:30:00,46.91,46.97,46.87,46.87,207700.21706843367,30.1541,30.1927,30.1284,30.1284,207700.2171
2004-02-27 15:00:00,46.87,46.88,46.83,46.85,394721.8096652576,30.1284,30.1348,30.1027,30.1156,394721.8097
2004-02-27 15:30:00,46.85,46.85,46.74,46.78,523020.6786244716,30.1156,30.1156,30.0449,30.0706,523020.6786
2004-03-01 09:30:00,46.76,46.94,46.7,46.87,518793.556494916,30.0577,30.1734,30.0191,30.1284,518793.5565
2004-03-01 10:00:00,46.87,47.04,46.84,46.92,554895.4644122015,30.1284,30.2377,30.1091,30.1606,554895.4644
2004-03-01 10:30:00,46.92,47.09,46.92,47.04,279447.04672683653,30.1606,30.2698,30.1606,30.2377,279447.0467
2004-03-01 11:00:00,47.04,47.04,46.89,46.98,264709.242545413,30.2377,30.2377,30.1413,30.1991,264709.2425
2004-03-01 11:30:00,46.98,47.06,46.97,47.06,152633.3828401691,30.1991,30.2506,30.1927,30.2506,152633.3828
2004-03-01 12:00:00,47.06,47.18,46.89,47.11,268593.62504284247,30.2506,30.3277,30.1413,30.2827,268593.625
2004-03-01 12:30:00,47.11,47.12,47.05,47.08,118473.6661715983,30.2827,30.2891,30.2441,30.2634,118473.6662
2004-03-01 13:00:00,47.08,47.1,47.02,47.1,117216.95418713584,30.2634,30.2763,30.2248,30.2763,117216.9542
2004-03-01 13:30:00,47.13,47.13,47.0,47.1,165543.2423169199,30.2956,30.2956,30.212,30.2763,165543.2423
2004-03-01 14:00:00,47.1,47.18,47.09,47.18,144750.37130126814,30.2763,30.3277,30.2698,30.3277,144750.3713
2004-03-01 14:30:00,47.17,47.19,47.11,47.16,269164.8577630527,30.3213,30.3341,30.2827,30.3148,269164.8578
2004-03-01 15:00:00,47.15,47.16,46.96,46.97,397577.9732663087,30.3084,30.3148,30.1863,30.1927,397577.9733
2004-03-01 15:30:00,46.97,47.01,46.91,46.92,568490.8031532046,30.1927,30.2184,30.1541,30.1606,568490.8032
2004-03-02 09:30:00,46.7,47.0,46.7,46.96,649948.5890551811,30.0191,30.212,30.0191,30.1863,649948.5891
2004-03-02 10:00:00,46.95,47.06,46.9,47.01,249285.95909973723,30.1798,30.2506,30.1477,30.2184,249285.9591
2004-03-02 10:30:00,47.01,47.08,46.97,47.07,258768.4222552268,30.2184,30.2634,30.1927,30.257,258768.4223
2004-03-02 11:00:00,47.07,47.09,46.93,47.08,404204.2728207472,30.257,30.2698,30.167,30.2634,404204.2728
2004-03-02 11:30:00,47.08,47.12,47.01,47.03,872043.8706729121,30.2634,30.2891,30.2184,30.2313,872043.8707
2004-03-02 12:00:00,47.03,47.05,46.88,46.91,393008.111504627,30.2313,30.2441,30.1348,30.1541,393008.1115
2004-03-02 12:30:00,46.92,46.94,46.85,46.88,261853.078944362,30.1606,30.1734,30.1156,30.1348,261853.0789
2004-03-02 13:00:00,46.89,46.91,46.82,46.83,569176.2824174569,30.1413,30.1541,30.0963,30.1027,569176.2824
2004-03-02 13:30:00,46.83,46.88,46.83,46.88,501313.8352564835,30.1027,30.1348,30.1027,30.1348,501313.8353
2004-03-02 14:00:00,46.89,46.93,46.85,46.87,363075.5169656118,30.1413,30.167,30.1156,30.1284,363075.517
2004-03-02 14:30:00,46.86,46.88,46.83,46.85,347880.72660802014,30.122,30.1348,30.1027,30.1156,347880.7266
2004-03-02 15:00:00,46.85,46.88,46.76,46.78,649605.849423055,30.1156,30.1348,30.0577,30.0706,649605.8494
2004-03-02 15:30:00,46.78,46.8,46.75,46.76,471266.99417342624,30.0706,30.0834,30.0513,30.0577,471266.9942
2004-03-03 09:30:00,46.7,46.83,46.68,46.78,369244.8303438821,30.0191,30.1027,30.0063,30.0706,369244.8303
2004-03-03 10:00:00,46.78,46.83,46.57,46.57,342168.399405918,30.0706,30.1027,29.9356,29.9356,342168.3994
2004-03-03 10:30:00,46.57,46.7,46.55,46.67,256597.737918428,29.9356,30.0191,29.9227,29.9999,256597.7379
2004-03-03 11:00:00,46.66,46.73,46.64,46.66,273391.97989260824,29.9934,30.0384,29.9806,29.9934,273391.9799
2004-03-03 11:30:00,46.66,46.72,46.64,46.72,253170.3415971667,29.9934,30.032,29.9806,30.032,253170.3416
2004-03-03 12:00:00,46.72,46.78,46.69,46.73,410373.5861990175,30.032,30.0706,30.0127,30.0384,410373.5862
2004-03-03 12:30:00,46.72,46.84,46.72,46.84,585513.538215469,30.032,30.1091,30.032,30.1091,585513.5382
2004-03-03 13:00:00,46.84,46.87,46.79,46.8,195475.8368559351,30.1091,30.1284,30.077,30.0834,195475.8369
2004-03-03 13:30:00,46.8,46.94,46.79,46.86,325145.6643436536,30.0834,30.1734,30.077,30.122,325145.6643
2004-03-03 14:00:00,46.86,46.87,46.78,46.85,310293.6136181881,30.122,30.1284,30.0706,30.1156,310293.6136
2004-03-03 14:30:00,46.85,46.85,46.81,46.83,400319.8903233177,30.1156,30.1156,30.0899,30.1027,400319.8903
2004-03-03 15:00:00,46.84,46.87,46.83,46.86,211584.5995658632,30.1091,30.1284,30.1027,30.122,211584.5996
2004-03-03 15:30:00,46.85,46.89,46.73,46.79,441677.1392665372,30.1156,30.1413,30.0384,30.077,441677.1393
2004-03-04 09:30:00,46.74,46.92,46.72,46.81,396664.0009139724,30.0449,30.1606,30.032,30.0899,396664.0009
2004-03-04 10:00:00,46.8,46.87,46.77,46.86,307780.1896492631,30.0834,30.1284,30.0641,30.122,307780.1896
2004-03-04 10:30:00,46.85,46.89,46.8,46.86,87627.09928024678,30.1156,30.1413,30.0834,30.122,87627.0993
2004-03-04 11:00:00,46.87,46.87,46.81,46.83,139723.52336341827,30.1284,30.1284,30.0899,30.1027,139723.5234
2004-03-04 11:30:00,46.84,46.84,46.78,46.83,200731.17788186908,30.1091,30.1091,30.0706,30.1027,200731.1779
2004-03-04 12:00:00,46.83,46.86,46.79,46.83,466697.13241174456,30.1027,30.122,30.077,30.1027,466697.1324
2004-03-04 12:30:00,46.83,46.88,46.81,46.87,512966.98274877184,30.1027,30.1348,30.0899,30.1284,512966.9827
2004-03-04 13:00:00,46.87,46.89,46.84,46.89,103164.6292699646,30.1284,30.1413,30.1091,30.1413,103164.6293
2004-03-04 13:30:00,46.88,46.91,46.82,46.83,137095.85285045128,30.1348,30.1541,30.0963,30.1027,137095.8529
2004-03-04 14:00:00,46.83,46.83,46.74,46.75,756654.861190449,30.1027,30.1027,30.0449,30.0513,756654.8612
2004-03-04 14:30:00,46.76,46.77,46.71,46.71,777561.9787501429,30.0577,30.0641,30.0256,30.0256,777561.9788
2004-03-04 15:00:00,46.71,46.74,46.65,46.68,803381.6977036445,30.0256,30.0449,29.987,30.0063,803381.6977
2004-03-04 15:30:00,46.68,46.73,46.64,46.7,703301.725122815,30.0063,30.0384,29.9806,30.0191,703301.7251
2004-03-05 09:30:00,46.48,46.56,46.39,46.49,848052.0964240832,29.8777,29.9291,29.8199,29.8842,848052.0964
2004-03-05 10:00:00,46.49,46.71,46.45,46.64,884268.2508854107,29.8842,30.0256,29.8584,29.9806,884268.2509
2004-03-05 10:30:00,46.64,46.93,46.64,46.8,634639.5521535474,29.9806,30.167,29.9806,30.0834,634639.5522
2004-03-05 11:00:00,46.8,46.81,46.39,46.46,578316.0059408203,30.0834,30.0899,29.8199,29.8649,578316.0059
2004-03-05 11:30:00,46.45,46.52,46.43,46.45,219467.61110476407,29.8584,29.9034,29.8456,29.8584,219467.6111
2004-03-05 12:00:00,46.47,46.55,46.43,46.5,280589.51216725697,29.8713,29.9227,29.8456,29.8906,280589.5122
2004-03-05 12:30:00,46.5,46.54,46.43,46.49,263909.5167371187,29.8906,29.9163,29.8456,29.8842,263909.5167
2004-03-05 13:00:00,46.48,46.52,46.45,46.47,133439.9634411059,29.8777,29.9034,29.8584,29.8713,133439.9634
2004-03-05 13:30:00,46.47,46.48,46.36,46.38,355763.73814692104,29.8713,29.8777,29.8006,29.8134,355763.7381
2004-03-05 14:00:00,46.38,46.44,46.32,46.41,467154.1185879127,29.8134,29.852,29.7749,29.8327,467154.1186
2004-03-05 14:30:00,46.42,46.45,46.37,46.38,418485.0908260025,29.8392,29.8584,29.807,29.8134,418485.0908
2004-03-05 15:00:00,46.37,46.38,46.3,46.33,511024.7915000572,29.807,29.8134,29.762,29.7813,511024.7915
2004-03-05 15:30:00,46.33,46.33,46.22,46.22,972695.0759739518,29.7813,29.7813,29.7106,29.7106,972695.076
2004-03-08 09:30:00,46.28,46.43,46.2,46.35,876727.9789786359,29.7492,29.8456,29.6977,29.7942,876727.979
2004-03-08 10:00:00,46.35,46.48,46.34,46.45,321718.26802239235,29.7942,29.8777,29.7877,29.8584,321718.268
2004-03-08 10:30:00,46.44,46.6,46.44,46.59,467154.1185879127,29.852,29.9549,29.852,29.9484,467154.1186
2004-03-08 11:00:00,46.6,46.65,46.58,46.62,533759.8537644236,29.9549,29.987,29.942,29.9677,533759.8538
2004-03-08 11:30:00,46.63,46.69,46.61,46.66,113903.8044099166,29.9741,30.0127,29.9613,29.9934,113903.8044
2004-03-08 12:00:00,46.67,46.71,46.64,46.69,203358.84839483607,29.9999,30.0256,29.9806,30.0127,203358.8484
2004-03-08 12:30:00,46.69,46.71,46.64,46.7,86713.12692791043,30.0127,30.0256,29.9806,30.0191,86713.1269
2004-03-08 13:00:00,46.7,46.71,46.62,46.67,138124.07174682966,30.0191,30.0256,29.9677,29.9999,138124.0717
2004-03-08 13:30:00,46.68,46.71,46.65,46.67,187250.08568490803,30.0063,30.0256,29.987,29.9999,187250.0857
2004-03-08 14:00:00,46.68,46.73,46.6,46.62,429795.49868616473,30.0063,30.0384,29.9549,29.9677,429795.4987
2004-03-08 14:30:00,46.61,46.7,46.61,46.65,291671.42693933507,29.9613,30.0191,29.9613,29.987,291671.4269
2004-03-08 15:00:00,46.64,46.68,46.58,46.64,298754.7126699417,29.9806,30.0063,29.942,29.9806,298754.7127
2004-03-08 15:30:00,46.64,46.65,46.51,46.51,574088.8838112648,29.9806,29.987,29.897,29.897,574088.8838
2004-03-09 09:30:00,46.43,46.64,46.43,46.63,555009.7109562436,29.8456,29.9806,29.8456,29.9741,555009.711
2004-03-09 10:00:00,46.62,46.65,46.6,46.6,242202.67336913056,29.9677,29.987,29.9549,29.9549,242202.6734
2004-03-09 10:30:00,46.6,46.6,46.43,46.5,246886.7816748544,29.9549,29.9549,29.8456,29.8906,246886.7817
2004-03-09 11:00:00,46.51,46.57,46.46,46.57,164400.7768764995,29.897,29.9356,29.8649,29.9356,164400.7769
2004-03-09 11:30:00,46.57,46.57,46.52,46.52,159945.1616588598,29.9356,29.9356,29.9034,29.9034,159945.1617
2004-03-09 12:00:00,46.52,46.53,46.46,46.51,228721.5811721696,29.9034,29.9099,29.8649,29.897,228721.5812
2004-03-09 12:30:00,46.53,46.63,46.46,46.51,188164.0580372444,29.9099,29.9741,29.8649,29.897,188164.058
2004-03-09 13:00:00,46.51,46.61,46.48,46.61,265280.47526562324,29.897,29.9613,29.8777,29.9613,265280.4753
2004-03-09 13:30:00,46.57,46.61,46.54,46.56,249057.4660116532,29.9356,29.9613,29.9163,29.9291,249057.466
2004-03-09 14:00:00,46.55,46.64,46.51,46.51,290186.2218667885,29.9227,29.9806,29.897,29.897,290186.2219
2004-03-09 14:30:00,46.52,46.52,46.46,46.48,336113.33257168974,29.9034,29.9034,29.8649,29.8777,336113.3326
2004-03-09 15:00:00,46.48,46.57,46.48,46.57,443962.070147378,29.8777,29.9356,29.8777,29.9356,443962.0701
2004-03-09 15:30:00,46.57,46.62,46.51,46.52,465211.927339198,29.9356,29.9677,29.897,29.9034,465211.9273
2004-03-10 09:30:00,46.52,46.61,46.52,46.6,378384.5538672455,29.9034,29.9613,29.9034,29.9549,378384.5539
2004-03-10 10:00:00,46.6,46.61,46.51,46.53,424425.9111161888,29.9549,29.9613,29.897,29.9099,424425.9111
2004-03-10 10:30:00,46.54,46.57,46.48,46.49,354278.5330743745,29.9163,29.9356,29.8777,29.8842,354278.5331
2004-03-10 11:00:00,46.48,46.5,46.29,46.3,360105.1068205187,29.8777,29.8906,29.7556,29.762,360105.1068
2004-03-10 11:30:00,46.3,46.32,46.26,46.32,223466.2401462356,29.762,29.7749,29.7363,29.7749,223466.2401
2004-03-10 12:00:00,46.33,46.36,46.28,46.36,162572.8321718268,29.7813,29.8006,29.7492,29.8006,162572.8322
2004-03-10 12:30:00,46.36,46.47,46.35,46.4,345595.79572717927,29.8006,29.8713,29.7942,29.8263,345595.7957
2004-03-10 13:00:00,46.4,46.4,46.22,46.26,359076.8879241403,29.8263,29.8263,29.7106,29.7363,359076.8879
2004-03-10 13:30:00,46.26,46.26,46.07,46.08,421912.4871472638,29.7363,29.7363,29.6142,29.6206,421912.4871
2004-03-10 14:00:00,46.07,46.13,46.02,46.03,272706.500628356,29.6142,29.6527,29.582,29.5885,272706.5006
2004-03-10 14:30:00,46.03,46.07,45.95,45.97,302067.862447161,29.5885,29.6142,29.537,29.5499,302067.8624
2004-03-10 15:00:00,45.97,46.0,45.69,45.7,647206.6719981721,29.5499,29.5692,29.3699,29.3763,647206.672
2004-03-10 15:30:00,45.71,45.82,45.66,45.68,1100879.6983891237,29.3828,29.4535,29.3506,29.3635,1100879.6984
2004-03-11 09:30:00,45.21,46.08,45.21,45.56,1099394.4933165773,29.0614,29.6206,29.0614,29.2863,1099394.4933
2004-03-11 10:00:00,45.56,45.75,45.52,45.73,581286.4160859134,29.2863,29.4085,29.2606,29.3956,581286.4161
2004-03-11 10:30:00,45.73,45.74,45.59,45.59,332914.42933851253,29.3956,29.402,29.3056,29.3056,332914.4293
2004-03-11 11:00:00,45.6,45.6,45.4,45.51,384439.6207014738,29.3121,29.3121,29.1835,29.2542,384439.6207
2004-03-11 11:30:00,45.51,45.63,45.49,45.59,446132.75448417687,29.2542,29.3313,29.2413,29.3056,446132.7545
2004-03-11 12:00:00,45.58,45.81,45.52,45.73,380326.74511596025,29.2992,29.447,29.2606,29.3956,380326.7451
2004-03-11 12:30:00,45.73,45.83,45.73,45.79,173540.5003998629,29.3956,29.4599,29.3956,29.4342,173540.5004
2004-03-11 13:00:00,45.8,45.82,45.69,45.73,169770.3644464755,29.4406,29.4535,29.3699,29.3956,169770.3644
2004-03-11 13:30:00,45.73,45.75,45.5,45.56,265508.9683537073,29.3956,29.4085,29.2478,29.2863,265508.9684
2004-03-11 14:00:00,45.55,45.7,45.52,45.58,163372.5579801211,29.2799,29.3763,29.2606,29.2992,163372.558
2004-03-11 14:30:00,45.57,45.65,45.46,45.52,569633.268593625,29.2928,29.3442,29.2221,29.2606,569633.2686
2004-03-11 15:00:00,45.52,45.59,45.36,45.38,1032217.525419856,29.2606,29.3056,29.1578,29.1706,1032217.5254
2004-03-11 15:30:00,45.38,45.42,45.1,45.1,1267336.91305838,29.1706,29.1963,28.9906,28.9906,1267336.9131
2004-03-12 09:30:00,45.21,45.31,44.98,45.25,1189078.0303895806,29.0614,29.1256,28.9135,29.0871,1189078.0304
2004-03-12 10:00:00,45.25,45.43,45.23,45.35,630412.4300239917,29.0871,29.2028,29.0742,29.1514,630412.43
2004-03-12 10:30:00,45.35,45.5,45.33,45.5,597509.4253398834,29.1514,29.2478,29.1385,29.2478,597509.4253
2004-03-12 11:00:00,45.48,45.57,45.45,45.57,988232.6059636696,29.2349,29.2928,29.2156,29.2928,988232.606
2004-03-12 11:30:00,45.54,45.82,45.54,45.81,357934.4224837199,29.2735,29.4535,29.2735,29.447,357934.4225
2004-03-12 12:00:00,45.81,45.85,45.69,45.72,265965.9545298755,29.447,29.4728,29.3699,29.3892,265965.9545
2004-03-12 12:30:00,45.72,45.73,45.54,45.59,457328.91580029705,29.3892,29.3956,29.2735,29.3056,457328.9158
2004-03-12 13:00:00,45.58,45.65,45.55,45.58,105221.06706272135,29.2992,29.3442,29.2799,29.2992,105221.0671
2004-03-12 13:30:00,45.57,45.61,45.52,45.56,126813.66388666743,29.2928,29.3185,29.2606,29.2863,126813.6639
2004-03-12 14:00:00,45.55,45.73,45.55,45.68,211698.8461099052,29.2799,29.3956,29.2799,29.3635,211698.8461
2004-03-12 14:30:00,45.69,45.72,45.57,45.61,250085.6849080316,29.3699,29.3892,29.2928,29.3185,250085.6849
2004-03-12 15:00:00,45.61,45.75,45.56,45.67,394493.3165771736,29.3185,29.4085,29.2863,29.3571,394493.3166
2004-03-12 15:30:00,45.67,45.73,45.63,45.66,434479.6069918885,29.3571,29.3956,29.3313,29.3506,434479.607
2004-03-15 09:30:00,45.4,45.41,45.23,45.31,667085.5706614875,29.1835,29.1899,29.0742,29.1256,667085.5707
2004-03-15 10:00:00,45.31,45.36,45.26,45.31,411630.2981834799,29.1256,29.1578,29.0935,29.1256,411630.2982
2004-03-15 10:30:00,45.32,45.35,45.12,45.13,525648.3491374386,29.1321,29.1514,29.0035,29.0099,525648.3491
2004-03-15 11:00:00,45.13,45.23,45.12,45.17,531931.909059751,29.0099,29.0742,29.0035,29.0356,531931.9091
2004-03-15 11:30:00,45.17,45.22,44.95,44.95,405689.4778932937,29.0356,29.0678,28.8942,28.8942,405689.4779
2004-03-15 12:00:00,44.95,45.06,44.94,44.96,403518.7935564949,28.8942,28.9649,28.8878,28.9007,403518.7936
2004-03-15 12:30:00,44.96,45.01,44.91,45.0,436536.04478464526,28.9007,28.9328,28.8685,28.9264,436536.0448
2004-03-15 13:00:00,44.99,45.0,44.87,44.89,292242.6596595453,28.9199,28.9264,28.8428,28.8557,292242.6597
2004-03-15 13:30:00,44.89,45.17,44.82,44.97,311893.06523477664,28.8557,29.0356,28.8107,28.9071,311893.0652
2004-03-15 14:00:00,44.98,45.04,44.9,44.91,492631.09790928825,28.9135,28.9521,28.8621,28.8685,492631.0979
2004-03-15 14:30:00,44.92,44.98,44.85,44.89,343196.6183022964,28.8749,28.9135,28.8299,28.8557,343196.6183
2004-03-15 15:00:00,44.89,44.95,44.76,44.76,484748.0863703873,28.8557,28.8942,28.7721,28.7721,484748.0864
2004-03-15 15:30:00,44.76,44.77,44.55,44.61,1201759.3967782476,28.7721,28.7785,28.6371,28.6757,1201759.3968
2004-03-16 09:30:00,44.89,45.02,44.73,44.73,860162.2300925397,28.8557,28.9392,28.7528,28.7528,860162.2301
2004-03-16 10:00:00,44.74,44.74,44.49,44.51,537758.4828058952,28.7592,28.7592,28.5985,28.6114,537758.4828
2004-03-16 10:30:00,44.5,44.5,44.29,44.37,741345.8242888153,28.605,28.605,28.47,28.5214,741345.8243
2004-03-16 11:00:00,44.37,44.37,44.25,44.29,437678.5102250657,28.5214,28.5214,28.4443,28.47,437678.5102
2004-03-16 11:30:00,44.29,44.31,44.12,44.13,385125.099965726,28.47,28.4828,28.3607,28.3671,385125.1
2004-03-16 12:00:00,44.13,44.19,44.0,44.18,614189.4207700217,28.3671,28.4057,28.2836,28.3993,614189.4208
2004-03-16 12:30:00,44.16,44.18,43.88,43.89,547583.6855935109,28.3864,28.3993,28.2064,28.2129,547583.6856
2004-03-16 13:00:00,43.88,44.13,43.87,44.09,507825.88826688,28.2064,28.3671,28.2,28.3414,507825.8883
2004-03-16 13:30:00,44.08,44.12,44.04,44.07,330743.7450017137,28.335,28.3607,28.3093,28.3286,330743.745
2004-03-16 14:00:00,44.08,44.24,44.01,44.19,744773.2206100766,28.335,28.4378,28.29,28.4057,744773.2206
2004-03-16 14:30:00,44.2,44.27,44.01,44.07,602079.2871015652,28.4121,28.4571,28.29,28.3286,602079.2871
2004-03-16 15:00:00,44.08,44.27,44.05,44.27,757226.0939106592,28.335,28.4571,28.3157,28.4571,757226.0939
2004-03-16 15:30:00,44.27,44.42,44.26,44.36,701131.0407860163,28.4571,28.5535,28.4507,28.515,701131.0408
2004-03-17 09:30:00,44.73,44.8,44.56,44.56,929738.3754141438,28.7528,28.7978,28.6435,28.6435,929738.3754
2004-03-17 10:00:00,44.55,44.67,44.47,44.6,468639.32366045925,28.6371,28.7142,28.5857,28.6692,468639.3237
2004-03-17 10:30:00,44.59,44.64,44.51,44.61,299554.438478236,28.6628,28.695,28.6114,28.6757,299554.4385
2004-03-17 11:00:00,44.61,44.72,44.6,44.67,622529.4184850908,28.6757,28.7464,28.6692,28.7142,622529.4185
2004-03-17 11:30:00,44.67,44.7,44.62,44.65,293270.8785559237,28.7142,28.7335,28.6821,28.7014,293270.8786
2004-03-17 12:00:00,44.65,44.68,44.61,44.61,215468.98206329253,28.7014,28.7207,28.6757,28.6757,215468.9821
2004-03-17 12:30:00,44.61,44.66,44.61,44.62,274991.4315091969,28.6757,28.7078,28.6757,28.6821,274991.4315
2004-03-17 13:00:00,44.62,44.73,44.61,44.71,426939.3350851137,28.6821,28.7528,28.6757,28.74,426939.3351
2004-03-17 13:30:00,44.71,44.73,44.64,44.68,230549.52587684224,28.74,28.7528,28.695,28.7207,230549.5259
2004-03-17 14:00:00,44.69,44.73,44.68,44.7,324574.4316234434,28.7271,28.7528,28.7207,28.7335,324574.4316
2004-03-17 14:30:00,44.7,44.75,44.68,44.71,237632.81160744888,28.7335,28.7657,28.7207,28.74,237632.8116
2004-03-17 15:00:00,44.71,44.83,44.71,44.82,422483.719867474,28.74,28.8171,28.74,28.8107,422483.7199
2004-03-17 15:30:00,44.82,44.87,44.74,44.75,1013709.5852850452,28.8107,28.8428,28.7592,28.7657,1013709.5853
2004-03-18 09:30:00,44.55,44.77,44.51,44.76,486004.7983548498,28.6371,28.7785,28.6114,28.7721,486004.7984
2004-03-18 10:00:00,44.76,44.95,44.75,44.94,484176.8536501771,28.7721,28.8942,28.7657,28.8878,484176.8537
2004-03-18 10:30:00,44.94,44.94,44.82,44.84,310065.120530104,28.8878,28.8878,28.8107,28.8235,310065.1205
2004-03-18 11:00:00,44.83,44.89,44.76,44.83,312464.29795498686,28.8171,28.8557,28.7721,28.8171,312464.298
2004-03-18 11:30:00,44.85,44.89,44.82,44.85,157545.98423397692,28.8299,28.8557,28.8107,28.8299,157545.9842
2004-03-18 12:00:00,44.85,44.86,44.72,44.75,322632.2403747287,28.8299,28.8364,28.7464,28.7657,322632.2404
2004-03-18 12:30:00,44.75,45.03,44.73,44.96,310864.8463383983,28.7657,28.9457,28.7528,28.9007,310864.8463
2004-03-18 13:00:00,44.97,45.43,44.96,45.13,506226.4366502913,28.9071,29.2028,28.9007,29.0099,506226.4367
2004-03-18 13:30:00,45.13,45.17,45.03,45.05,189078.0303895808,29.0099,29.0356,28.9457,28.9585,189078.0304
2004-03-18 14:00:00,45.04,45.1,44.99,44.99,325488.4039757797,28.9521,28.9906,28.9199,28.9199,325488.404
2004-03-18 14:30:00,44.99,45.09,44.98,45.02,187821.31840511825,28.9199,28.9842,28.9135,28.9392,187821.3184
2004-03-18 15:00:00,45.02,45.2,45.02,45.18,343425.1113903804,28.9392,29.0549,28.9392,29.0421,343425.1114
2004-03-18 15:30:00,45.2,45.24,45.05,45.12,649720.095967097,29.0549,29.0806,28.9585,29.0035,649720.096
2004-03-19 09:30:00,45.13,45.24,44.91,45.06,1324231.691991317,29.0099,29.0806,28.8685,28.9649,1324231.692
2004-03-19 10:00:00,45.04,45.08,44.95,44.99,348566.2058722724,28.9521,28.9778,28.8942,28.9199,348566.2059
2004-03-19 10:30:00,44.97,45.15,44.96,44.99,362047.2980692334,28.9071,29.0228,28.9007,28.9199,362047.2981
2004-03-19 11:00:00,44.99,45.04,44.94,45.03,237861.30469553292,28.9199,28.9521,28.8878,28.9457,237861.3047
2004-03-19 11:30:00,45.03,45.21,45.01,45.05,189535.0165657489,28.9457,29.0614,28.9328,28.9585,189535.0166
2004-03-19 12:00:00,45.05,45.08,45.03,45.05,81229.29281389237,28.9585,28.9778,28.9457,28.9585,81229.2928
2004-03-19 12:30:00,45.04,45.1,45.03,45.05,199931.4520735748,28.9521,28.9906,28.9457,28.9585,199931.4521
2004-03-19 13:00:00,45.04,45.1,45.03,45.03,141094.48189192277,28.9521,28.9906,28.9457,28.9457,141094.4819
2004-03-19 13:30:00,45.03,45.14,45.03,45.13,193076.65943105225,28.9457,29.0164,28.9457,29.0099,193076.6594
2004-03-19 14:00:00,45.12,45.15,45.08,45.12,208728.4359648121,29.0035,29.0228,28.9778,29.0035,208728.436
2004-03-19 14:30:00,45.13,45.15,45.02,45.02,475265.62321489776,29.0099,29.0228,28.9392,28.9392,475265.6232
2004-03-19 15:00:00,45.02,45.03,44.81,44.84,354621.27270650066,28.9392,28.9457,28.8042,28.8235,354621.2727
2004-03-19 15:30:00,44.85,44.86,44.69,44.71,574888.609619559,28.8299,28.8364,28.7271,28.74,574888.6096
2004-03-22 09:30:00,44.64,44.64,44.21,44.21,786587.4557294642,28.695,28.695,28.4186,28.4186,786587.4557
2004-03-22 10:00:00,44.22,44.23,44.01,44.14,541300.1256711985,28.425,28.4314,28.29,28.3736,541300.1257
2004-03-22 10:30:00,44.14,44.27,44.12,44.19,312350.05141094484,28.3736,28.4571,28.3607,28.4057,312350.0514
2004-03-22 11:00:00,44.19,44.28,44.13,44.19,340454.7012452873,28.4057,28.4635,28.3671,28.4057,340454.7012
2004-03-22 11:30:00,44.19,44.19,43.94,44.03,553410.2593396549,28.4057,28.4057,28.245,28.3028,553410.2593
2004-03-22 12:00:00,44.03,44.07,43.94,44.02,396207.0147378042,28.3028,28.3286,28.245,28.2964,396207.0147
2004-03-22 12:30:00,44.02,44.12,43.99,44.1,157774.47732206102,28.2964,28.3607,28.2771,28.3478,157774.4773
2004-03-22 13:00:00,44.1,44.11,43.99,44.01,275334.171141323,28.3478,28.3543,28.2771,28.29,275334.1711
2004-03-22 13:30:00,44.01,44.05,43.98,43.98,322403.7472866446,28.29,28.3157,28.2707,28.2707,322403.7473
2004-03-22 14:00:00,43.98,43.99,43.87,43.87,470238.7752770479,28.2707,28.2771,28.2,28.2,470238.7753
2004-03-22 14:30:00,43.87,44.05,43.85,43.93,281274.9914315092,28.2,28.3157,28.1871,28.2386,281274.9914
2004-03-22 15:00:00,43.93,44.06,43.85,43.91,560036.5588940935,28.2386,28.3221,28.1871,28.2257,560036.5589
2004-03-22 15:30:00,43.91,44.03,43.83,43.95,770592.9395635782,28.2257,28.3028,28.1743,28.2514,770592.9396
2004-03-23 09:30:00,44.16,44.34,43.96,44.33,612361.4760653491,28.3864,28.5021,28.2578,28.4957,612361.4761
2004-03-23 10:00:00,44.33,44.34,44.2,44.3,427853.3074374501,28.4957,28.5021,28.4121,28.4764,427853.3074
2004-03-23 10:30:00,44.31,44.31,44.2,44.23,241745.6871929624,28.4828,28.4828,28.4121,28.4314,241745.6872
2004-03-23 11:00:00,44.24,44.26,44.12,44.13,544841.7685365018,28.4378,28.4507,28.3607,28.3671,544841.7685
2004-03-23 11:30:00,44.14,44.15,43.98,44.03,255798.01211013368,28.3736,28.38,28.2707,28.3028,255798.0121
2004-03-23 12:00:00,44.03,44.07,43.9,43.91,558894.0934536731,28.3028,28.3286,28.2193,28.2257,558894.0935
2004-03-23 12:30:00,43.92,43.98,43.91,43.98,549754.3699303096,28.2321,28.2707,28.2257,28.2707,549754.3699
2004-03-23 13:00:00,43.97,44.0,43.91,43.94,318290.87170113105,28.2643,28.2836,28.2257,28.245,318290.8717
2004-03-23 13:30:00,43.94,44.15,43.92,44.14,342054.15286187595,28.245,28.38,28.2321,28.3736,342054.1529
2004-03-23 14:00:00,44.13,44.24,44.07,44.15,305381.0122243802,28.3671,28.4378,28.3286,28.38,305381.0122
2004-03-23 14:30:00,44.15,44.23,44.07,44.21,683537.0730035417,28.38,28.4314,28.3286,28.4186,683537.073
2004-03-23 15:00:00,44.21,44.21,44.05,44.12,231577.74477322065,28.4186,28.4186,28.3157,28.3607,231577.7448
2004-03-23 15:30:00,44.13,44.22,43.91,43.95,503370.2730492403,28.3671,28.425,28.2257,28.2514,503370.273
2004-03-24 09:30:00,44.1,44.19,43.96,44.03,686621.7296926768,28.3478,28.4057,28.2578,28.3028,686621.7297
2004-03-24 10:00:00,44.04,44.04,43.62,43.74,524734.3767851023,28.3093,28.3093,28.0393,28.1164,524734.3768
2004-03-24 10:30:00,43.69,43.75,43.47,43.68,491945.618645036,28.0843,28.1229,27.9429,28.0779,491945.6186
2004-03-24 11:00:00,43.69,43.9,43.57,43.83,565177.6533759853,28.0843,28.2193,28.0072,28.1743,565177.6534
2004-03-24 11:30:00,43.85,43.93,43.77,43.87,290643.2080429567,28.1871,28.2386,28.1357,28.2,290643.208
2004-03-24 12:00:00,43.89,43.94,43.81,43.88,138124.07174682966,28.2129,28.245,28.1614,28.2064,138124.0717
2004-03-24 12:30:00,43.89,43.92,43.85,43.87,261853.078944362,28.2129,28.2321,28.1871,28.2,261853.0789
2004-03-24 13:00:00,43.86,43.87,43.77,43.81,192048.44053467383,28.1936,28.2,28.1357,28.1614,192048.4405
2004-03-24 13:30:00,43.82,43.82,43.72,43.74,297498.00068547926,28.1679,28.1679,28.1036,28.1164,297498.0007
2004-03-24 14:00:00,43.74,43.8,43.72,43.75,513652.46201302414,28.1164,28.155,28.1036,28.1229,513652.462
2004-03-24 14:30:00,43.75,43.78,43.68,43.7,284245.4015766023,28.1229,28.1421,28.0779,28.0907,284245.4016
2004-03-24 15:00:00,43.7,43.72,43.64,43.67,434022.6208157204,28.0907,28.1036,28.0521,28.0714,434022.6208
2004-03-24 15:30:00,43.66,43.92,43.64,43.8,707528.8472523707,28.065,28.2321,28.0521,28.155,707528.8473
2004-03-25 09:30:00,43.98,43.98,43.68,43.69,498571.91819947446,28.2707,28.2707,28.0779,28.0843,498571.9182
2004-03-25 10:00:00,43.68,43.68,43.45,43.48,344110.5906546327,28.0779,28.0779,27.93,27.9493,344110.5907
2004-03-25 10:30:00,43.48,43.68,43.47,43.68,425568.3765566092,27.9493,28.0779,27.9429,28.0779,425568.3766
2004-03-25 11:00:00,43.68,43.78,43.68,43.77,458699.8743288016,28.0779,28.1421,28.0779,28.1357,458699.8743
2004-03-25 11:30:00,43.77,43.78,43.73,43.77,441905.63235462125,28.1357,28.1421,28.11,28.1357,441905.6324
2004-03-25 12:00:00,43.76,43.83,43.69,43.83,318405.1182451731,28.1293,28.1743,28.0843,28.1743,318405.1182
2004-03-25 12:30:00,43.84,44.08,43.82,43.98,305723.75185650634,28.1807,28.335,28.1679,28.2707,305723.7519
2004-03-25 13:00:00,43.95,44.05,43.92,44.0,179709.81377813322,28.2514,28.3157,28.2321,28.2836,179709.8138
2004-03-25 13:30:00,44.0,44.08,43.99,44.0,359076.8879241403,28.2836,28.335,28.2771,28.2836,359076.8879
2004-03-25 14:00:00,43.99,43.99,43.85,43.91,368445.10453558783,28.2771,28.2771,28.1871,28.2257,368445.1045
2004-03-25 14:30:00,43.91,43.94,43.84,43.88,235233.634182566,28.2257,28.245,28.1807,28.2064,235233.6342
2004-03-25 15:00:00,43.89,43.91,43.86,43.89,380440.9916600023,28.2129,28.2257,28.1936,28.2129,380440.9917
2004-03-25 15:30:00,43.9,43.91,43.73,43.76,1054381.3549640125,28.2193,28.2257,28.11,28.1293,1054381.355
2004-03-26 09:30:00,43.72,43.99,43.6,43.93,470353.0218210899,28.1036,28.2771,28.0264,28.2386,470353.0218
2004-03-26 10:00:00,43.91,43.99,43.81,43.89,248143.4936593168,28.2257,28.2771,28.1614,28.2129,248143.4937
2004-03-26 10:30:00,43.89,43.9,43.77,43.87,202330.62949845768,28.2129,28.2193,28.1357,28.2,202330.6295
2004-03-26 11:00:00,43.88,43.96,43.86,43.9,303553.06751970755,28.2064,28.2578,28.1936,28.2193,303553.0675
2004-03-26 11:30:00,43.91,44.05,43.9,44.05,414029.4756083629,28.2257,28.3157,28.2193,28.3157,414029.4756
2004-03-26 12:00:00,44.05,44.12,44.01,44.03,391180.1667999543,28.3157,28.3607,28.29,28.3028,391180.1668
2004-03-26 12:30:00,44.04,44.09,44.02,44.05,251799.38306866217,28.3093,28.3414,28.2964,28.3157,251799.3831
2004-03-26 13:00:00,44.05,44.07,44.0,44.01,226550.89683537075,28.3157,28.3286,28.2836,28.29,226550.8968
2004-03-26 13:30:00,44.03,44.03,43.89,43.9,342625.38558208616,28.3028,28.3028,28.2129,28.2193,342625.3856
2004-03-26 14:00:00,43.91,43.97,43.9,43.96,248486.2332914429,28.2257,28.2643,28.2193,28.2578,248486.2333
2004-03-26 14:30:00,43.96,43.96,43.9,43.91,435850.565520393,28.2578,28.2578,28.2193,28.2257,435850.5655
2004-03-26 15:00:00,43.91,44.03,43.88,43.89,457900.14852050727,28.2257,28.3028,28.2064,28.2129,457900.1485
2004-03-26 15:30:00,43.88,43.92,43.77,43.8,583685.5935107963,28.2064,28.2321,28.1357,28.155,583685.5935
2004-03-29 09:30:00,44.05,44.19,43.97,44.11,646406.9461898778,28.3157,28.4057,28.2643,28.3543,646406.9462
2004-03-29 10:00:00,44.13,44.29,44.11,44.25,671769.6789672113,28.3671,28.47,28.3543,28.4443,671769.679
2004-03-29 10:30:00,44.25,44.4,44.23,44.39,403290.3004684108,28.4443,28.5407,28.4314,28.5343,403290.3005
2004-03-29 11:00:00,44.39,44.47,44.33,44.44,295441.5628927225,28.5343,28.5857,28.4957,28.5664,295441.5629
2004-03-29 11:30:00,44.44,44.46,44.36,44.37,302981.83479949733,28.5664,28.5793,28.515,28.5214,302981.8348
2004-03-29 12:00:00,44.37,44.46,44.33,44.45,339312.2358048669,28.5214,28.5793,28.4957,28.5728,339312.2358
2004-03-29 12:30:00,44.45,44.46,44.36,44.45,182337.4842911002,28.5728,28.5793,28.515,28.5728,182337.4843
2004-03-29 13:00:00,44.46,44.51,44.4,44.48,320804.295670056,28.5793,28.6114,28.5407,28.5921,320804.2957
2004-03-29 13:30:00,44.48,44.62,44.47,44.62,234433.90837427168,28.5921,28.6821,28.5857,28.6821,234433.9084
2004-03-29 14:00:00,44.61,44.68,44.61,44.66,381583.4571004227,28.6757,28.7207,28.6757,28.7078,381583.4571
2004-03-29 14:30:00,44.66,44.69,44.57,44.61,382383.182908717,28.7078,28.7271,28.65,28.6757,382383.1829
2004-03-29 15:00:00,44.63,44.64,44.58,44.61,346966.75425568374,28.6885,28.695,28.6564,28.6757,346966.7543
2004-03-29 15:30:00,44.61,44.63,44.47,44.48,991774.2488289728,28.6757,28.6885,28.5857,28.5921,991774.2488
2004-03-30 09:30:00,44.77,45.47,44.73,45.47,1411287.558551354,28.7785,29.2285,28.7528,29.2285,1411287.5586
2004-03-30 10:00:00,45.46,45.53,45.34,45.39,1604364.217982406,29.2221,29.2671,29.1449,29.1771,1604364.218
2004-03-30 10:30:00,45.38,45.38,45.25,45.25,806923.3405689478,29.1706,29.1706,29.0871,29.0871,806923.3406
2004-03-30 11:00:00,45.25,45.38,45.22,45.31,395521.535473552,29.0871,29.1706,29.0678,29.1256,395521.5355
2004-03-30 11:30:00,45.32,45.32,45.24,45.26,387295.7843025249,29.1321,29.1321,29.0806,29.0935,387295.7843
2004-03-30 12:00:00,45.26,45.36,45.25,45.32,300011.4246544042,29.0935,29.1578,29.0871,29.1321,300011.4247
2004-03-30 12:30:00,45.31,45.31,45.22,45.27,251342.396892494,29.1256,29.1256,29.0678,29.0999,251342.3969
2004-03-30 13:00:00,45.26,45.32,45.26,45.26,179367.0741460071,29.0935,29.1321,29.0935,29.0935,179367.0741
2004-03-30 13:30:00,45.27,45.33,45.24,45.31,398948.9317948132,29.0999,29.1385,29.0806,29.1256,398948.9318
2004-03-30 14:00:00,45.3,45.31,45.25,45.28,282645.94996001374,29.1192,29.1256,29.0871,29.1064,282645.95
2004-03-30 14:30:00,45.28,45.29,45.24,45.26,323317.7196389809,29.1064,29.1128,29.0806,29.0935,323317.7196
2004-03-30 15:00:00,45.26,45.38,45.26,45.29,536273.2777333485,29.0935,29.1706,29.0935,29.1128,536273.2777
2004-03-30 15:30:00,45.3,45.38,45.29,45.38,1300468.4108305725,29.1192,29.1706,29.1128,29.1706,1300468.4108
2004-03-31 09:30:00,45.31,45.38,45.11,45.31,549525.8768422256,29.1818,29.2269,29.053,29.1818,549525.8768
2004-03-31 10:00:00,45.32,45.32,45.22,45.3,802467.7253513081,29.1883,29.1883,29.1238,29.1754,802467.7254
2004-03-31 10:30:00,45.28,45.41,45.28,45.39,465554.6669713241,29.1625,29.2462,29.1625,29.2333,465554.667
2004-03-31 11:00:00,45.39,45.4,45.31,45.31,394379.0700331315,29.2333,29.2398,29.1818,29.1818,394379.07
2004-03-31 11:30:00,45.31,45.34,45.29,45.33,284930.88084085454,29.1818,29.2011,29.1689,29.1947,284930.8808
2004-03-31 12:00:00,45.34,45.38,45.31,45.31,283331.429224266,29.2011,29.2269,29.1818,29.1818,283331.4292
2004-03-31 12:30:00,45.32,45.38,45.3,45.37,225408.4313949503,29.1883,29.2269,29.1754,29.2205,225408.4314
2004-03-31 13:00:00,45.38,45.43,45.37,45.38,223580.4866902776,29.2269,29.2591,29.2205,29.2269,223580.4867
2004-03-31 13:30:00,45.39,45.41,45.3,45.3,419399.06317833887,29.2333,29.2462,29.1754,29.1754,419399.0632
2004-03-31 14:00:00,45.31,45.4,45.31,45.38,444647.5494116303,29.1818,29.2398,29.1818,29.2269,444647.5494
2004-03-31 14:30:00,45.38,45.43,45.38,45.41,359533.87410030846,29.2269,29.2591,29.2269,29.2462,359533.8741
2004-03-31 15:00:00,45.41,45.43,45.35,45.37,486576.03107506,29.2462,29.2591,29.2076,29.2205,486576.0311
2004-03-31 15:30:00,45.38,45.44,45.34,45.36,854906.8890666057,29.2269,29.2655,29.2011,29.214,854906.8891
2004-04-01 09:30:00,45.38,45.51,45.24,45.25,584485.3193190906,29.2269,29.3106,29.1367,29.1432,584485.3193
2004-04-01 10:00:00,45.24,45.43,45.24,45.38,527819.0334742374,29.1367,29.2591,29.1367,29.2269,527819.0335
2004-04-01 10:30:00,45.38,45.47,45.38,45.43,306294.9845767165,29.2269,29.2849,29.2269,29.2591,306294.9846
2004-04-01 11:00:00,45.43,45.45,45.37,45.42,266651.4337941277,29.2591,29.272,29.2205,29.2527,266651.4338
2004-04-01 11:30:00,45.41,45.62,45.4,45.6,422140.9802353479,29.2462,29.3815,29.2398,29.3686,422140.9802
2004-04-01 12:00:00,45.62,45.62,45.52,45.56,328801.553752999,29.3815,29.3815,29.3171,29.3428,328801.5538
2004-04-01 12:30:00,45.56,45.58,45.52,45.56,401233.86267565406,29.3428,29.3557,29.3171,29.3428,401233.8627
2004-04-01 13:00:00,45.56,45.63,45.56,45.62,250428.4245401577,29.3428,29.3879,29.3428,29.3815,250428.4245
2004-04-01 13:30:00,45.61,45.79,45.61,45.79,257397.46372672223,29.375,29.491,29.375,29.491,257397.4637
2004-04-01 14:00:00,45.79,45.85,45.73,45.84,260253.6273277733,29.491,29.5296,29.4523,29.5232,260253.6273
2004-04-01 14:30:00,45.85,45.88,45.74,45.74,373928.9386496058,29.5296,29.5489,29.4588,29.4588,373928.9386
2004-04-01 15:00:00,45.74,45.75,45.56,45.56,459842.339769222,29.4588,29.4652,29.3428,29.3428,459842.3398
2004-04-01 15:30:00,45.58,45.73,45.55,45.68,568376.5566091626,29.3557,29.4523,29.3364,29.4201,568376.5566
2004-04-02 09:30:00,46.17,46.17,45.72,45.85,1160859.1340111962,29.7357,29.7357,29.4459,29.5296,1160859.134
2004-04-02 10:00:00,45.85,45.96,45.69,45.78,736890.2090711757,29.5296,29.6004,29.4266,29.4845,736890.2091
2004-04-02 10:30:00,45.78,45.91,45.73,45.89,442819.6047069577,29.4845,29.5682,29.4523,29.5554,442819.6047
2004-04-02 11:00:00,45.89,45.89,45.73,45.74,316234.4339083743,29.5554,29.5554,29.4523,29.4588,316234.4339
2004-04-02 11:30:00,45.74,45.81,45.69,45.71,285273.6204729807,29.4588,29.5038,29.4266,29.4394,285273.6205
2004-04-02 12:00:00,45.71,45.81,45.69,45.81,460185.07940134814,29.4394,29.5038,29.4266,29.5038,460185.0794
2004-04-02 12:30:00,45.81,45.94,45.81,45.91,326859.36250428425,29.5038,29.5876,29.5038,29.5682,326859.3625
2004-04-02 13:00:00,45.9,45.91,45.8,45.81,160630.64092311208,29.5618,29.5682,29.4974,29.5038,160630.6409
2004-04-02 13:30:00,45.8,45.87,45.75,45.87,301725.1228150349,29.4974,29.5425,29.4652,29.5425,301725.1228
2004-04-02 14:00:00,45.87,45.92,45.73,45.74,254541.3001256712,29.5425,29.5747,29.4523,29.4588,254541.3001
2004-04-02 14:30:00,45.73,45.84,45.72,45.79,507940.134810922,29.4523,29.5232,29.4459,29.491,507940.1348
2004-04-02 15:00:00,45.79,45.8,45.74,45.8,250656.91762824176,29.491,29.4974,29.4588,29.4974,250656.9176
2004-04-02 15:30:00,45.8,45.95,45.78,45.89,476293.8421112761,29.4974,29.594,29.4845,29.5554,476293.8421
2004-04-05 09:30:00,45.8,45.94,45.8,45.86,286187.59282531706,29.4974,29.5876,29.4974,29.536,286187.5928
2004-04-05 10:00:00,45.87,46.04,45.77,45.96,528618.7592825317,29.5425,29.652,29.4781,29.6004,528618.7593
2004-04-05 10:30:00,45.96,45.97,45.87,45.87,297041.0145093111,29.6004,29.6069,29.5425,29.5425,297041.0145
2004-04-05 11:00:00,45.87,45.88,45.8,45.84,224494.459042614,29.5425,29.5489,29.4974,29.5232,224494.459
2004-04-05 11:30:00,45.85,45.89,45.82,45.83,245630.06969039183,29.5296,29.5554,29.5103,29.5167,245630.0697
2004-04-05 12:00:00,45.83,45.86,45.75,45.77,207585.97052439165,29.5167,29.536,29.4652,29.4781,207585.9705
2004-04-05 12:30:00,45.77,45.82,45.75,45.78,162572.8321718268,29.4781,29.5103,29.4652,29.4845,162572.8322
2004-04-05 13:00:00,45.78,45.8,45.72,45.77,200388.43824974296,29.4845,29.4974,29.4459,29.4781,200388.4382
2004-04-05 13:30:00,45.76,45.81,45.73,45.76,211584.5995658632,29.4716,29.5038,29.4523,29.4716,211584.5996
2004-04-05 14:00:00,45.77,45.79,45.73,45.76,152747.62938421112,29.4781,29.491,29.4523,29.4716,152747.6294
2004-04-05 14:30:00,45.76,45.79,45.74,45.79,171255.56951902204,29.4716,29.491,29.4588,29.491,171255.5695
2004-04-05 15:00:00,45.79,45.94,45.77,45.94,236490.34616702845,29.491,29.5876,29.4781,29.5876,236490.3462
2004-04-05 15:30:00,45.95,46.03,45.92,46.03,485090.8260025134,29.594,29.6455,29.5747,29.6455,485090.826
2004-04-06 09:30:00,45.82,45.91,45.75,45.87,430937.9641265852,29.5103,29.5682,29.4652,29.5425,430937.9641
2004-04-06 10:00:00,45.87,45.91,45.79,45.8,213641.0373586199,29.5425,29.5682,29.491,29.4974,213641.0374
2004-04-06 10:30:00,45.81,45.84,45.79,45.8,194676.1110476408,29.5038,29.5232,29.491,29.4974,194676.111
2004-04-06 11:00:00,45.8,45.86,45.77,45.77,370615.7888723866,29.4974,29.536,29.4781,29.4781,370615.7889
2004-04-06 11:30:00,45.76,45.8,45.74,45.76,282303.2103278876,29.4716,29.4974,29.4588,29.4716,282303.2103
2004-04-06 12:00:00,45.76,45.84,45.76,45.81,104421.34125442704,29.4716,29.5232,29.4716,29.5038,104421.3413
2004-04-06 12:30:00,45.82,45.84,45.79,45.82,122358.04866902776,29.5103,29.5232,29.491,29.5103,122358.0487
2004-04-06 13:00:00,45.83,45.86,45.8,45.85,106020.79287101566,29.5167,29.536,29.4974,29.5296,106020.7929
2004-04-06 13:30:00,45.84,45.9,45.8,45.81,112190.10624928596,29.5232,29.5618,29.4974,29.5038,112190.1062
2004-04-06 14:00:00,45.82,45.87,45.8,45.85,118130.9265394722,29.5103,29.5425,29.4974,29.5296,118130.9265
2004-04-06 14:30:00,45.84,45.9,45.8,45.8,203473.0949388781,29.5232,29.5618,29.4974,29.4974,203473.0949
2004-04-06 15:00:00,45.8,45.84,45.78,45.79,282303.2103278876,29.4974,29.5232,29.4845,29.491,282303.2103
2004-04-06 15:30:00,45.78,45.91,45.78,45.89,445675.7683080087,29.4845,29.5682,29.4845,29.5554,445675.7683
2004-04-07 09:30:00,45.91,46.0,45.85,45.99,358277.162115846,29.5682,29.6262,29.5296,29.6198,358277.1621
2004-04-07 10:00:00,45.99,46.0,45.92,45.96,424997.14383639896,29.6198,29.6262,29.5747,29.6004,424997.1438
2004-04-07 10:30:00,45.96,46.0,45.73,45.76,400548.3834114018,29.6004,29.6262,29.4523,29.4716,400548.3834
2004-04-07 11:00:00,45.77,45.84,45.76,45.8,194676.1110476408,29.4781,29.5232,29.4716,29.4974,194676.111
2004-04-07 11:30:00,45.8,45.84,45.78,45.83,158117.21695418714,29.4974,29.5232,29.4845,29.5167,158117.217
2004-04-07 12:00:00,45.84,45.89,45.82,45.87,134125.44270535815,29.5232,29.5554,29.5103,29.5425,134125.4427
2004-04-07 12:30:00,45.86,45.92,45.81,45.81,137210.09939449333,29.536,29.5747,29.5038,29.5038,137210.0994
2004-04-07 13:00:00,45.82,45.87,45.8,45.81,155489.54644122015,29.5103,29.5425,29.4974,29.5038,155489.5464
2004-04-07 13:30:00,45.81,45.89,45.8,45.8,88084.08545641495,29.5038,29.5554,29.4974,29.4974,88084.0855
2004-04-07 14:00:00,45.8,45.84,45.79,45.82,284245.4015766023,29.4974,29.5232,29.491,29.5103,284245.4016
2004-04-07 14:30:00,45.82,45.9,45.78,45.86,209071.1755969382,29.5103,29.5618,29.4845,29.536,209071.1756
2004-04-07 15:00:00,45.86,46.08,45.86,46.0,281617.7310636353,29.536,29.6777,29.536,29.6262,281617.7311
2004-04-07 15:30:00,46.01,46.01,45.78,45.85,535359.3053810123,29.6326,29.6326,29.4845,29.5296,535359.3054
2004-04-08 09:30:00,46.02,46.23,45.93,45.93,486233.2914429338,29.6391,29.7743,29.5811,29.5811,486233.2914
2004-04-08 10:00:00,45.96,45.99,45.66,45.78,266308.6941620016,29.6004,29.6198,29.4072,29.4845,266308.6942
2004-04-08 10:30:00,45.79,45.79,45.64,45.65,136067.6339540729,29.491,29.491,29.3943,29.4008,136067.634
2004-04-08 11:00:00,45.64,45.64,45.43,45.53,638980.920827145,29.3943,29.3943,29.2591,29.3235,638980.9208
2004-04-08 11:30:00,45.52,45.65,45.52,45.62,241174.4544727522,29.3171,29.4008,29.3171,29.3815,241174.4545
2004-04-08 12:00:00,45.62,45.68,45.57,45.57,364674.9685822004,29.3815,29.4201,29.3493,29.3493,364674.9686
2004-04-08 12:30:00,45.57,45.65,45.54,45.59,142922.42659659547,29.3493,29.4008,29.3299,29.3621,142922.4266
2004-04-08 13:00:00,45.58,45.67,45.56,45.58,152861.87592825317,29.3557,29.4137,29.3428,29.3557,152861.8759
2004-04-08 13:30:00,45.58,45.6,45.54,45.58,110019.42191248716,29.3557,29.3686,29.3299,29.3557,110019.4219
2004-04-08 14:00:00,45.58,45.59,45.45,45.51,226893.6364674969,29.3557,29.3621,29.272,29.3106,226893.6365
2004-04-08 14:30:00,45.49,45.61,45.48,45.59,270421.56974751514,29.2977,29.375,29.2913,29.3621,270421.5697
2004-04-08 15:00:00,45.58,45.61,45.45,45.47,912144.4076316692,29.3557,29.375,29.272,29.2849,912144.4076
2004-04-08 15:30:00,45.45,45.61,45.45,45.6,318633.6113332572,29.272,29.375,29.272,29.3686,318633.6113
2004-04-12 09:30:00,45.57,45.89,45.52,45.88,392551.1253284589,29.3493,29.5554,29.3171,29.5489,392551.1253
2004-04-12 10:00:00,45.88,46.08,45.88,46.01,356677.71049925743,29.5489,29.6777,29.5489,29.6326,356677.7105
2004-04-12 10:30:00,46.02,46.07,46.0,46.04,212155.83228607336,29.6391,29.6713,29.6262,29.652,212155.8323
2004-04-12 11:00:00,46.02,46.02,45.87,45.9,158916.94276248143,29.6391,29.6391,29.5425,29.5618,158916.9428
2004-04-12 11:30:00,45.93,45.94,45.86,45.94,105563.80669484747,29.5811,29.5876,29.536,29.5876,105563.8067
2004-04-12 12:00:00,45.94,46.0,45.9,45.93,133554.20998514796,29.5876,29.6262,29.5618,29.5811,133554.21
2004-04-12 12:30:00,45.94,45.94,45.86,45.88,117673.940363304,29.5876,29.5876,29.536,29.5489,117673.9404
2004-04-12 13:00:00,45.87,45.88,45.73,45.74,61807.38032674512,29.5425,29.5489,29.4523,29.4588,61807.3803
2004-04-12 13:30:00,45.74,45.78,45.72,45.76,138581.05792299783,29.4588,29.4845,29.4459,29.4716,138581.0579
2004-04-12 14:00:00,45.77,45.8,45.73,45.75,143607.9058608477,29.4781,29.4974,29.4523,29.4652,143607.9059
2004-04-12 14:30:00,45.75,45.8,45.73,45.77,79172.8550211356,29.4652,29.4974,29.4523,29.4781,79172.855
2004-04-12 15:00:00,45.76,45.85,45.74,45.81,139723.52336341827,29.4716,29.5296,29.4588,29.5038,139723.5234
2004-04-12 15:30:00,45.8,45.83,45.69,45.78,594539.0151947903,29.4974,29.5167,29.4266,29.4845,594539.0152
2004-04-13 09:30:00,45.87,45.91,45.6,45.61,446703.9872043871,29.5425,29.5682,29.3686,29.375,446703.9872
2004-04-13 10:00:00,45.6,45.61,45.43,45.51,281160.7448874672,29.3686,29.375,29.2591,29.3106,281160.7449
2004-04-13 10:30:00,45.51,45.67,45.46,45.66,231920.4844053468,29.3106,29.4137,29.2784,29.4072,231920.4844
2004-04-13 11:00:00,45.66,45.7,45.6,45.61,169884.61099051754,29.4072,29.433,29.3686,29.375,169884.611
2004-04-13 11:30:00,45.59,45.71,45.59,45.63,137781.33211470355,29.3621,29.4394,29.3621,29.3879,137781.3321
2004-04-13 12:00:00,45.63,45.64,45.48,45.49,154804.0671769679,29.3879,29.3943,29.2913,29.2977,154804.0672
2004-04-13 12:30:00,45.49,45.5,45.36,45.4,160173.6547469439,29.2977,29.3042,29.214,29.2398,160173.6547
2004-04-13 13:00:00,45.4,45.4,45.19,45.2,161658.85981949046,29.2398,29.2398,29.1045,29.111,161658.8598
2004-04-13 13:30:00,45.2,45.2,44.99,45.08,312692.79104307096,29.111,29.111,28.9757,29.0337,312692.791
2004-04-13 14:00:00,45.08,45.12,45.03,45.12,278304.5812864161,29.0337,29.0594,29.0015,29.0594,278304.5813
2004-04-13 14:30:00,45.12,45.17,45.08,45.08,493659.31680566666,29.0594,29.0916,29.0337,29.0337,493659.3168
2004-04-13 15:00:00,45.09,45.1,44.97,44.99,749457.3289158003,29.0401,29.0466,28.9628,28.9757,749457.3289
2004-04-13 15:30:00,44.99,45.07,44.92,45.02,625956.8148063521,28.9757,29.0272,28.9306,28.995,625956.8148
2004-04-14 09:30:00,44.64,44.81,44.64,44.68,789672.1124185993,28.7503,28.8598,28.7503,28.7761,789672.1124
2004-04-14 10:00:00,44.68,44.75,44.63,44.65,378041.8142351194,28.7761,28.8211,28.7439,28.7567,378041.8142
2004-04-14 10:30:00,44.64,44.68,44.56,44.6,236833.0857991546,28.7503,28.7761,28.6988,28.7245,236833.0858
2004-04-14 11:00:00,44.6,44.84,44.47,44.48,275334.171141323,28.7245,28.8791,28.6408,28.6473,275334.1711
2004-04-14 11:30:00,44.48,44.51,44.26,44.3,394836.05620929966,28.6473,28.6666,28.5056,28.5313,394836.0562
2004-04-14 12:00:00,44.29,44.29,44.07,44.12,686850.2227807608,28.5249,28.5249,28.3832,28.4154,686850.2228
2004-04-14 12:30:00,44.09,44.16,44.07,44.09,371529.76122472296,28.3961,28.4412,28.3832,28.3961,371529.7612
2004-04-14 13:00:00,44.08,44.09,43.88,43.88,290757.45458699873,28.3896,28.3961,28.2608,28.2608,290757.4546
2004-04-14 13:30:00,43.89,43.91,43.59,43.68,498343.4251113904,28.2673,28.2801,28.0741,28.132,498343.4251
2004-04-14 14:00:00,43.66,43.72,43.45,43.45,482691.6485776305,28.1191,28.1578,27.9839,27.9839,482691.6486
2004-04-14 14:30:00,43.46,43.59,43.38,43.59,584942.3054952588,27.9903,28.0741,27.9388,28.0741,584942.3055
2004-04-14 15:00:00,43.6,43.66,43.28,43.33,883811.2647092425,28.0805,28.1191,27.8744,27.9066,883811.2647
2004-04-14 15:30:00,43.34,43.64,43.28,43.6,1516965.6117902433,27.913,28.1063,27.8744,28.0805,1516965.6118
2004-04-15 09:30:00,43.59,43.81,43.55,43.63,782703.0732320347,28.0741,28.2157,28.0483,28.0998,782703.0732
2004-04-15 10:00:00,43.6,43.69,43.48,43.48,583228.6073346281,28.0805,28.1385,28.0032,28.0032,583228.6073
2004-04-15 10:30:00,43.48,43.48,43.11,43.13,533759.8537644236,28.0032,28.0032,27.7649,27.7778,533759.8538
2004-04-15 11:00:00,43.12,43.12,42.8,42.92,889066.6057351765,27.7713,27.7713,27.5653,27.6425,889066.6057
2004-04-15 11:30:00,42.91,43.21,42.91,43.13,432880.1553752999,27.6361,27.8293,27.6361,27.7778,432880.1554
2004-04-15 12:00:00,43.13,43.24,42.99,43.06,743516.5086256141,27.7778,27.8486,27.6876,27.7327,743516.5086
2004-04-15 12:30:00,43.06,43.25,42.99,43.25,523934.650976808,27.7327,27.8551,27.6876,27.8551,523934.651
2004-04-15 13:00:00,43.25,43.25,43.13,43.13,361590.3118930652,27.8551,27.8551,27.7778,27.7778,361590.3119
2004-04-15 13:30:00,43.14,43.35,43.14,43.35,684908.0315320462,27.7842,27.9195,27.7842,27.9195,684908.0315
2004-04-15 14:00:00,43.34,43.35,43.17,43.19,553410.2593396549,27.913,27.9195,27.8035,27.8164,553410.2593
2004-04-15 14:30:00,43.19,43.2,43.1,43.2,452187.8213184051,27.8164,27.8229,27.7585,27.8229,452187.8213
2004-04-15 15:00:00,43.2,43.99,43.19,43.31,563920.9413915229,27.8229,28.3317,27.8164,27.8937,563920.9414
2004-04-15 15:30:00,43.31,43.55,43.31,43.51,854678.3959785217,27.8937,28.0483,27.8937,28.0225,854678.396
2004-04-16 09:30:00,43.72,43.72,43.35,43.41,768650.7483148635,28.1578,28.1578,27.9195,27.9581,768650.7483
2004-04-16 10:00:00,43.39,43.54,43.36,43.5,289386.49605849426,27.9452,28.0418,27.9259,28.0161,289386.4961
2004-04-16 10:30:00,43.49,43.68,43.48,43.63,474465.8974066034,28.0096,28.132,28.0032,28.0998,474465.8974
2004-04-16 11:00:00,43.63,43.76,43.63,43.69,253513.0812292928,28.0998,28.1835,28.0998,28.1385,253513.0812
2004-04-16 11:30:00,43.69,43.71,43.63,43.69,261510.3393122358,28.1385,28.1513,28.0998,28.1385,261510.3393
2004-04-16 12:00:00,43.67,43.71,43.65,43.69,253056.09505312465,28.1256,28.1513,28.1127,28.1385,253056.0951
2004-04-16 12:30:00,43.69,43.91,43.68,43.88,310179.367074146,28.1385,28.2801,28.132,28.2608,310179.3671
2004-04-16 13:00:00,43.88,43.97,43.88,43.91,454358.505655204,28.2608,28.3188,28.2608,28.2801,454358.5057
2004-04-16 13:30:00,43.91,43.98,43.91,43.97,185422.14098023536,28.2801,28.3252,28.2801,28.3188,185422.141
2004-04-16 14:00:00,43.97,44.06,43.97,44.05,371187.0215925968,28.3188,28.3768,28.3188,28.3703,371187.0216
2004-04-16 14:30:00,44.06,44.07,43.99,44.04,373928.9386496058,28.3768,28.3832,28.3317,28.3639,373928.9386
2004-04-16 15:00:00,44.03,44.39,44.03,44.32,804409.9166000228,28.3574,28.5893,28.3574,28.5442,804409.9166
2004-04-16 15:30:00,44.32,44.38,44.23,44.25,910316.4629269964,28.5442,28.5828,28.4862,28.4991,910316.4629
2004-04-19 09:30:00,44.13,44.29,44.02,44.13,437792.7567691077,28.4218,28.5249,28.351,28.4218,437792.7568
2004-04-19 10:00:00,44.13,44.13,43.99,44.1,510796.29841197305,28.4218,28.4218,28.3317,28.4025,510796.2984
2004-04-19 10:30:00,44.1,44.1,44.02,44.07,215697.47515137668,28.4025,28.4025,28.351,28.3832,215697.4752
2004-04-19 11:00:00,44.05,44.12,44.04,44.12,229521.30698046385,28.3703,28.4154,28.3639,28.4154,229521.307
2004-04-19 11:30:00,44.11,44.11,43.99,44.06,279332.80018279445,28.409,28.409,28.3317,28.3768,279332.8002
2004-04-19 12:00:00,44.05,44.06,44.03,44.05,173540.5003998629,28.3703,28.3768,28.3574,28.3703,173540.5004
2004-04-19 12:30:00,44.04,44.06,44.03,44.04,120415.85742031304,28.3639,28.3768,28.3574,28.3639,120415.8574
2004-04-19 13:00:00,44.04,44.06,43.98,44.03,242316.91991317263,28.3639,28.3768,28.3252,28.3574,242316.9199
2004-04-19 13:30:00,44.01,44.05,43.97,43.97,143836.3989489318,28.3446,28.3703,28.3188,28.3188,143836.3989
2004-04-19 14:00:00,43.98,43.98,43.85,43.85,259453.90151947903,28.3252,28.3252,28.2415,28.2415,259453.9015
2004-04-19 14:30:00,43.84,43.85,43.77,43.8,331543.470810008,28.2351,28.2415,28.19,28.2093,331543.4708
2004-04-19 15:00:00,43.8,43.91,43.8,43.89,315548.95464412204,28.2093,28.2801,28.2093,28.2673,315548.9546
2004-04-19 15:30:00,43.89,43.98,43.84,43.91,408088.6553181766,28.2673,28.3252,28.2351,28.2801,408088.6553
2004-04-20 09:30:00,43.91,44.0,43.87,43.95,467039.8720438707,28.2801,28.3381,28.2544,28.3059,467039.872
2004-04-20 10:00:00,43.96,43.98,43.88,43.91,384553.8672455158,28.3123,28.3252,28.2608,28.2801,384553.8672
2004-04-20 10:30:00,43.91,43.95,43.81,43.84,764195.1330972238,28.2801,28.3059,28.2157,28.2351,764195.1331
2004-04-20 11:00:00,43.83,43.93,43.83,43.91,405575.2313492517,28.2286,28.293,28.2286,28.2801,405575.2313
2004-04-20 11:30:00,43.91,43.91,43.77,43.77,651548.0406717696,28.2801,28.2801,28.19,28.19,651548.0407
2004-04-20 12:00:00,43.77,43.8,43.76,43.77,135267.90814577858,28.19,28.2093,28.1835,28.19,135267.9081
2004-04-20 12:30:00,43.77,43.84,43.77,43.79,150805.4381354964,28.19,28.2351,28.19,28.2029,150805.4381
2004-04-20 13:00:00,43.79,43.79,43.75,43.77,214897.7493430824,28.2029,28.2029,28.1771,28.19,214897.7493
2004-04-20 13:30:00,43.77,43.88,43.77,43.86,143607.9058608477,28.19,28.2608,28.19,28.2479,143607.9059
2004-04-20 14:00:00,43.85,43.86,43.81,43.82,186450.3598766137,28.2415,28.2479,28.2157,28.2222,186450.3599
2004-04-20 14:30:00,43.81,43.82,43.55,43.58,513995.2016451503,28.2157,28.2222,28.0483,28.0676,513995.2016
2004-04-20 15:00:00,43.58,43.75,43.46,43.69,679652.6905061122,28.0676,28.1771,27.9903,28.1385,679652.6905
2004-04-20 15:30:00,43.69,43.69,43.33,43.34,1007997.258082943,28.1385,28.1385,27.9066,27.913,1007997.2581
2004-04-21 09:30:00,42.98,43.33,42.9,42.99,756312.1215583229,27.6812,27.9066,27.6297,27.6876,756312.1216
2004-04-21 10:00:00,42.98,43.11,42.92,43.06,887924.140294756,27.6812,27.7649,27.6425,27.7327,887924.1403
2004-04-21 10:30:00,43.07,43.23,43.06,43.16,375414.1437221524,27.7391,27.8422,27.7327,27.7971,375414.1437
2004-04-21 11:00:00,43.16,43.35,43.15,43.34,328230.3210327888,27.7971,27.9195,27.7907,27.913,328230.321
2004-04-21 11:30:00,43.34,43.38,43.13,43.33,275448.417685365,27.913,27.9388,27.7778,27.9066,275448.4177
2004-04-21 12:00:00,43.33,43.61,43.33,43.61,459042.6139609277,27.9066,28.0869,27.9066,28.0869,459042.614
2004-04-21 12:30:00,43.61,43.62,43.46,43.5,192391.18016679995,28.0869,28.0934,27.9903,28.0161,192391.1802
2004-04-21 13:00:00,43.5,43.57,43.41,43.44,149891.46578316006,28.0161,28.0612,27.9581,27.9774,149891.4658
2004-04-21 13:30:00,43.43,43.49,43.38,43.47,104535.5877984691,27.971,28.0096,27.9388,27.9968,104535.5878
2004-04-21 14:00:00,43.48,43.59,43.41,43.45,262195.81857648806,28.0032,28.0741,27.9581,27.9839,262195.8186
2004-04-21 14:30:00,43.46,43.55,43.41,43.42,188963.78384553868,27.9903,28.0483,27.9581,27.9646,188963.7838
2004-04-21 15:00:00,43.41,43.55,43.39,43.39,279789.78635896265,27.9581,28.0483,27.9452,27.9452,279789.7864
2004-04-21 15:30:00,43.39,43.65,43.38,43.64,592254.0843139496,27.9452,28.1127,27.9388,28.1063,592254.0843
2004-04-22 09:30:00,43.4,43.78,43.35,43.77,573517.6510910545,27.9517,28.1964,27.9195,28.19,573517.6511
2004-04-22 10:00:00,43.75,43.75,43.59,43.6,617388.3240031989,28.1771,28.1771,28.0741,28.0805,617388.324
2004-04-22 10:30:00,43.59,43.76,43.58,43.66,519479.0357591682,28.0741,28.1835,28.0676,28.1191,519479.0358
2004-04-22 11:00:00,43.68,44.12,43.68,44.12,758368.5593510796,28.132,28.4154,28.132,28.4154,758368.5594
2004-04-22 11:30:00,44.12,44.13,43.99,44.03,826116.7599680109,28.4154,28.4218,28.3317,28.3574,826116.76
2004-04-22 12:00:00,44.03,44.07,44.0,44.06,304238.5467839598,28.3574,28.3832,28.3381,28.3768,304238.5468
2004-04-22 12:30:00,44.06,44.06,43.92,43.92,292242.6596595453,28.3768,28.3768,28.2866,28.2866,292242.6597
2004-04-22 13:00:00,43.93,43.98,43.92,43.98,194561.8645035988,28.293,28.3252,28.2866,28.3252,194561.8645
2004-04-22 13:30:00,43.98,44.38,43.92,44.2,1782703.0732320347,28.3252,28.5828,28.2866,28.4669,1782703.0732
2004-04-22 14:00:00,44.2,44.29,44.09,44.12,900948.246315549,28.4669,28.5249,28.3961,28.4154,900948.2463
2004-04-22 14:30:00,44.12,44.2,44.11,44.14,460756.3121215584,28.4154,28.4669,28.409,28.4283,460756.3121
2004-04-22 15:00:00,44.14,44.17,44.01,44.08,638295.4415628928,28.4283,28.4476,28.3446,28.3896,638295.4416
2004-04-22 15:30:00,44.09,44.56,44.05,44.54,1248029.247115275,28.3961,28.6988,28.3703,28.6859,1248029.2471
2004-04-23 09:30:00,44.27,44.27,44.04,44.2,1592711.0704901177,28.512,28.512,28.3639,28.4669,1592711.0705
2004-04-23 10:00:00,44.2,44.33,44.14,44.18,459842.339769222,28.4669,28.5506,28.4283,28.454,459842.3398
2004-04-23 10:30:00,44.19,44.19,44.07,44.09,445904.2613960928,28.4605,28.4605,28.3832,28.3961,445904.2614
2004-04-23 11:00:00,44.1,44.12,44.04,44.04,241745.6871929624,28.4025,28.4154,28.3639,28.3639,241745.6872
2004-04-23 11:30:00,44.04,44.07,44.01,44.07,252599.10887695648,28.3639,28.3832,28.3446,28.3832,252599.1089
2004-04-23 12:00:00,44.07,44.16,43.99,44.12,217753.91294413345,28.3832,28.4412,28.3317,28.4154,217753.9129
2004-04-23 12:30:00,44.12,44.2,44.08,44.19,150234.20541528618,28.4154,28.4669,28.3896,28.4605,150234.2054
2004-04-23 13:00:00,44.19,44.2,44.08,44.14,172855.02113561064,28.4605,28.4669,28.3896,28.4283,172855.0211
2004-04-23 13:30:00,44.13,44.16,44.07,44.08,126699.41734262538,28.4218,28.4412,28.3832,28.3896,126699.4173
2004-04-23 14:00:00,44.08,44.09,44.01,44.07,195018.8506797669,28.3896,28.3961,28.3446,28.3832,195018.8507
2004-04-23 14:30:00,44.08,44.13,44.05,44.1,208157.20324460184,28.3896,28.4218,28.3703,28.4025,208157.2032
2004-04-23 15:00:00,44.09,44.1,43.98,44.0,330743.7450017137,28.3961,28.4025,28.3252,28.3381,330743.745
2004-04-23 15:30:00,44.01,44.07,43.94,44.03,692562.549982863,28.3446,28.3832,28.2995,28.3574,692562.55
2004-04-26 09:30:00,44.01,44.01,43.85,43.98,387752.770478693,28.3446,28.3446,28.2415,28.3252,387752.7705
2004-04-26 10:00:00,43.98,43.98,43.67,43.69,501542.3283445676,28.3252,28.3252,28.1256,28.1385,501542.3283
2004-04-26 10:30:00,43.69,43.8,43.68,43.72,425568.3765566092,28.1385,28.2093,28.132,28.1578,425568.3766
2004-04-26 11:00:00,43.71,43.87,43.68,43.86,316462.9269964584,28.1513,28.2544,28.132,28.2479,316462.927
2004-04-26 11:30:00,43.86,43.91,43.81,43.84,324003.1989032332,28.2479,28.2801,28.2157,28.2351,324003.1989
2004-04-26 12:00:00,43.84,43.87,43.81,43.82,289614.9891465783,28.2351,28.2544,28.2157,28.2222,289614.9891
2004-04-26 12:30:00,43.82,43.88,43.8,43.86,264937.73563349707,28.2222,28.2608,28.2093,28.2479,264937.7356
2004-04-26 13:00:00,43.87,43.92,43.82,43.83,110247.91500057124,28.2544,28.2866,28.2222,28.2286,110247.915
2004-04-26 13:30:00,43.83,43.92,43.82,43.89,131612.01873643324,28.2286,28.2866,28.2222,28.2673,131612.0187
2004-04-26 14:00:00,43.88,43.91,43.84,43.88,316577.1735405004,28.2608,28.2801,28.2351,28.2608,316577.1735
2004-04-26 14:30:00,43.87,43.96,43.87,43.93,463955.2153547356,28.2544,28.3123,28.2544,28.293,463955.2154
2004-04-26 15:00:00,43.94,43.98,43.87,43.97,254427.05358162915,28.2995,28.3252,28.2544,28.3188,254427.0536
2004-04-26 15:30:00,43.95,44.04,43.94,43.99,390951.6737118702,28.3059,28.3639,28.2995,28.3317,390951.6737
2004-04-27 09:30:00,44.07,44.25,44.07,44.2,734833.7712784188,28.3832,28.4991,28.3832,28.4669,734833.7713
2004-04-27 10:00:00,44.19,44.45,44.19,44.36,699188.8495373015,28.4605,28.6279,28.4605,28.57,699188.8495
2004-04-27 10:30:00,44.35,44.4,44.29,44.31,510567.80532388896,28.5635,28.5957,28.5249,28.5378,510567.8053
2004-04-27 11:00:00,44.3,44.33,44.26,44.29,323089.2265508968,28.5313,28.5506,28.5056,28.5249,323089.2266
2004-04-27 11:30:00,44.29,44.37,44.25,44.33,268136.6388666743,28.5249,28.5764,28.4991,28.5506,268136.6389
2004-04-27 12:00:00,44.33,44.33,44.26,44.29,115617.50257054724,28.5506,28.5506,28.5056,28.5249,115617.5026
2004-04-27 12:30:00,44.29,44.36,44.27,44.32,146007.08328573062,28.5249,28.57,28.512,28.5442,146007.0833
2004-04-27 13:00:00,44.31,44.33,44.21,44.22,225865.41757111848,28.5378,28.5506,28.4734,28.4798,225865.4176
2004-04-27 13:30:00,44.21,44.25,44.13,44.16,259339.654975437,28.4734,28.4991,28.4218,28.4412,259339.655
2004-04-27 14:00:00,44.15,44.19,44.12,44.12,304352.7933280018,28.4347,28.4605,28.4154,28.4154,304352.7933
2004-04-27 14:30:00,44.12,44.18,43.94,43.98,577287.7870444419,28.4154,28.454,28.2995,28.3252,577287.787
2004-04-27 15:00:00,43.97,44.07,43.95,44.02,281160.7448874672,28.3188,28.3832,28.3059,28.351,281160.7449
2004-04-27 15:30:00,44.02,44.02,43.86,43.91,666057.3517651091,28.351,28.351,28.2479,28.2801,666057.3518
2004-04-28 09:30:00,43.69,43.75,43.63,43.72,822917.8567348338,28.1385,28.1771,28.0998,28.1578,822917.8567
2004-04-28 10:00:00,43.71,43.71,43.52,43.53,332571.6897063864,28.1513,28.1513,28.029,28.0354,332571.6897
2004-04-28 10:30:00,43.53,43.54,43.37,43.41,423854.6783959785,28.0354,28.0418,27.9324,27.9581,423854.6784
2004-04-28 11:00:00,43.42,43.44,43.37,43.41,550211.3561064778,27.9646,27.9774,27.9324,27.9581,550211.3561
2004-04-28 11:30:00,43.41,43.52,43.38,43.49,315434.70810008,27.9581,28.029,27.9388,28.0096,315434.7081
2004-04-28 12:00:00,43.49,43.52,43.46,43.48,119273.3919798926,28.0096,28.029,27.9903,28.0032,119273.392
2004-04-28 12:30:00,43.48,43.53,43.48,43.49,139837.76990746032,28.0032,28.0354,28.0032,28.0096,139837.7699
2004-04-28 13:00:00,43.48,43.5,43.42,43.44,167028.44738946648,28.0032,28.0161,27.9646,27.9774,167028.4474
2004-04-28 13:30:00,43.43,43.45,43.33,43.41,236947.3323431966,27.971,27.9839,27.9066,27.9581,236947.3323
2004-04-28 14:00:00,43.41,43.49,43.41,43.44,212612.8184622416,27.9581,28.0096,27.9581,27.9774,212612.8185
2004-04-28 14:30:00,43.44,43.48,43.2,43.2,544727.5219924598,27.9774,28.0032,27.8229,27.8229,544727.522
2004-04-28 15:00:00,43.2,43.2,42.94,42.95,595909.9737232949,27.8229,27.8229,27.6554,27.6619,595909.9737
2004-04-28 15:30:00,42.95,43.05,42.92,42.92,981606.3064092312,27.6619,27.7263,27.6425,27.6425,981606.3064
2004-04-29 09:30:00,42.93,43.12,42.89,42.95,587798.4690963099,27.649,27.7713,27.6232,27.6619,587798.4691
2004-04-29 10:00:00,42.95,43.33,42.91,43.25,815263.3382840169,27.6619,27.9066,27.6361,27.8551,815263.3383
2004-04-29 10:30:00,43.25,43.3,43.2,43.29,353250.31417799613,27.8551,27.8873,27.8229,27.8808,353250.3142
2004-04-29 11:00:00,43.29,43.33,43.24,43.24,585513.538215469,27.8808,27.9066,27.8486,27.8486,585513.5382
2004-04-29 11:30:00,43.23,43.24,42.98,43.13,372100.9939449332,27.8422,27.8486,27.6812,27.7778,372100.9939
2004-04-29 12:00:00,43.13,43.2,42.98,43.02,458699.8743288016,27.7778,27.8229,27.6812,27.7069,458699.8743
2004-04-29 12:30:00,43.03,43.16,43.02,43.1,173197.7607677368,27.7134,27.7971,27.7069,27.7585,173197.7608
2004-04-29 13:00:00,43.11,43.21,43.11,43.13,273963.21261281846,27.7649,27.8293,27.7649,27.7778,273963.2126
2004-04-29 13:30:00,43.13,43.18,43.07,43.11,410602.0792871016,27.7778,27.81,27.7391,27.7649,410602.0793
2004-04-29 14:00:00,43.1,43.14,42.93,42.97,429909.7452302068,27.7585,27.7842,27.649,27.6747,429909.7452
2004-04-29 14:30:00,42.97,42.99,42.86,42.92,627442.0198788986,27.6747,27.6876,27.6039,27.6425,627442.0199
2004-04-29 15:00:00,42.92,42.92,42.65,42.71,539357.9344224838,27.6425,27.6425,27.4686,27.5073,539357.9344
2004-04-29 15:30:00,42.7,42.98,42.65,42.92,683422.8264594997,27.5008,27.6812,27.4686,27.6425,683422.8265
2004-04-30 09:30:00,42.98,43.14,42.97,43.02,284245.4015766023,27.6812,27.7842,27.6747,27.7069,284245.4016
2004-04-30 10:00:00,43.03,43.13,42.85,42.85,540614.6464069462,27.7134,27.7778,27.5975,27.5975,540614.6464
2004-04-30 10:30:00,42.85,42.99,42.72,42.95,363075.5169656118,27.5975,27.6876,27.5137,27.6619,363075.517
2004-04-30 11:00:00,42.95,43.2,42.94,43.16,247800.75402719068,27.6619,27.8229,27.6554,27.7971,247800.754
2004-04-30 11:30:00,43.16,43.16,43.04,43.07,298183.47994973155,27.7971,27.7971,27.7198,27.7391,298183.4799
2004-04-30 12:00:00,43.09,43.13,43.02,43.09,256711.98446247,27.752,27.7778,27.7069,27.752,256711.9845
2004-04-30 12:30:00,43.07,43.13,42.95,42.99,240603.221752542,27.7391,27.7778,27.6619,27.6876,240603.2218
2004-04-30 13:00:00,42.99,43.11,42.99,43.03,179138.581057923,27.6876,27.7649,27.6876,27.7134,179138.5811
2004-04-30 13:30:00,43.03,43.17,43.02,43.09,233291.44293385124,27.7134,27.8035,27.7069,27.752,233291.4429
2004-04-30 14:00:00,43.1,43.13,43.03,43.08,289272.2495144522,27.7585,27.7778,27.7134,27.7456,289272.2495
2004-04-30 14:30:00,43.09,43.13,42.95,42.97,300354.16428653034,27.752,27.7778,27.6619,27.6747,300354.1643
2004-04-30 15:00:00,42.96,43.0,42.8,42.8,642636.8102364903,27.6683,27.6941,27.5653,27.5653,642636.8102
2004-04-30 15:30:00,42.8,43.12,42.8,42.87,589055.1810807723,27.5653,27.7713,27.5653,27.6103,589055.1811
2004-05-03 09:30:00,42.88,43.04,42.87,43.01,253284.58814120872,27.6168,27.7198,27.6103,27.7005,253284.5881
2004-05-03 10:00:00,43.02,43.06,42.89,43.06,328344.5675768308,27.7069,27.7327,27.6232,27.7327,328344.5676
2004-05-03 10:30:00,43.06,43.16,43.0,43.11,310065.120530104,27.7327,27.7971,27.6941,27.7649,310065.1205
2004-05-03 11:00:00,43.11,43.12,43.04,43.07,191819.9474465897,27.7649,27.7713,27.7198,27.7391,191819.9474
2004-05-03 11:30:00,43.07,43.07,42.95,43.04,222552.26779389923,27.7391,27.7391,27.6619,27.7198,222552.2678
2004-05-03 12:00:00,43.04,43.11,43.04,43.09,213641.0373586199,27.7198,27.7649,27.7198,27.752,213641.0374
2004-05-03 12:30:00,43.09,43.17,43.08,43.17,156974.7515137667,27.752,27.8035,27.7456,27.8035,156974.7515
2004-05-03 13:00:00,43.16,43.27,43.15,43.25,135953.38741003085,27.7971,27.868,27.7907,27.8551,135953.3874
2004-05-03 13:30:00,43.25,43.26,43.2,43.21,312235.8048669028,27.8551,27.8615,27.8229,27.8293,312235.8049
2004-05-03 14:00:00,43.2,43.29,43.2,43.27,213983.77699074603,27.8229,27.8808,27.8229,27.868,213983.777
2004-05-03 14:30:00,43.27,43.27,43.19,43.22,267679.65269050613,27.868,27.868,27.8164,27.8358,267679.6527
2004-05-03 15:00:00,43.22,43.26,43.19,43.2,237975.551239575,27.8358,27.8615,27.8164,27.8229,237975.5512
2004-05-03 15:30:00,43.2,43.28,43.19,43.23,361933.05152519135,27.8229,27.8744,27.8164,27.8422,361933.0515
2004-05-04 09:30:00,43.2,43.5,43.18,43.5,408431.3949503028,27.8229,28.0161,27.81,28.0161,408431.395
2004-05-04 10:00:00,43.5,43.6,43.48,43.58,351422.36947332346,28.0161,28.0805,28.0032,28.0676,351422.3695
2004-05-04 10:30:00,43.57,43.58,43.53,43.55,306751.97075288475,28.0612,28.0676,28.0354,28.0483,306751.9708
2004-05-04 11:00:00,43.55,43.55,43.41,43.41,311207.5859705244,28.0483,28.0483,27.9581,27.9581,311207.586
2004-05-04 11:30:00,43.44,43.44,43.36,43.4,269964.58357134694,27.9774,27.9774,27.9259,27.9517,269964.5836
2004-05-04 12:00:00,43.4,43.41,43.26,43.28,244830.3438820976,27.9517,27.9581,27.8615,27.8744,244830.3439
2004-05-04 12:30:00,43.27,43.29,43.2,43.2,205986.51890780305,27.868,27.8808,27.8229,27.8229,205986.5189
2004-05-04 13:00:00,43.2,43.2,43.12,43.13,207700.21706843367,27.8229,27.8229,27.7713,27.7778,207700.2171
2004-05-04 13:30:00,43.13,43.21,43.12,43.2,383868.3879812636,27.7778,27.8293,27.7713,27.8229,383868.388
2004-05-04 14:00:00,43.18,43.5,43.13,43.3,453901.51947903575,27.81,28.0161,27.7778,27.8873,453901.5195
2004-05-04 14:30:00,43.31,43.69,43.3,43.63,585627.784759511,27.8937,28.1385,27.8873,28.0998,585627.7848
2004-05-04 15:00:00,43.62,43.62,43.19,43.19,392322.6322403748,28.0934,28.0934,27.8164,27.8164,392322.6322
2004-05-04 15:30:00,43.19,43.25,43.06,43.18,635096.5383297155,27.8164,27.8551,27.7327,27.81,635096.5383
2004-05-05 09:30:00,43.06,43.43,43.06,43.41,390151.9479035759,27.7327,27.971,27.7327,27.9581,390151.9479
2004-05-05 10:00:00,43.42,43.5,43.28,43.41,262081.572032446,27.9646,28.0161,27.8744,27.9581,262081.572
2004-05-05 10:30:00,43.41,43.5,43.34,43.37,256254.99828630185,27.9581,28.0161,27.913,27.9324,256254.9983
2004-05-05 11:00:00,43.36,43.45,43.22,43.33,342625.38558208616,27.9259,27.9839,27.8358,27.9066,342625.3856
2004-05-05 11:30:00,43.34,43.5,43.34,43.43,237290.0719753228,27.913,28.0161,27.913,27.971,237290.072
2004-05-05 12:00:00,43.45,43.45,43.27,43.27,169656.11790243344,27.9839,27.9839,27.868,27.868,169656.1179
2004-05-05 12:30:00,43.26,43.37,43.24,43.28,144864.6178453102,27.8615,27.9324,27.8486,27.8744,144864.6178
2004-05-05 13:00:00,43.28,43.34,43.27,43.31,249971.4383639895,27.8744,27.913,27.868,27.8937,249971.4384
2004-05-05 13:30:00,43.3,43.41,43.27,43.38,124414.48646178452,27.8873,27.9581,27.868,27.9388,124414.4865
2004-05-05 14:00:00,43.38,43.49,43.34,43.47,147720.78144636124,27.9388,28.0096,27.913,27.9968,147720.7814
2004-05-05 14:30:00,43.46,43.55,43.41,43.5,181994.7446589741,27.9903,28.0483,27.9581,28.0161,181994.7447
2004-05-05 15:00:00,43.5,43.52,43.41,43.48,402376.3281160745,28.0161,28.029,27.9581,28.0032,402376.3281
2004-05-05 15:30:00,43.48,43.51,43.34,43.35,526219.5818576488,28.0032,28.0225,27.913,27.9195,526219.5819
2004-05-06 09:30:00,43.13,43.19,42.94,43.17,559465.3261738833,27.7778,27.8164,27.6554,27.8035,559465.3262
2004-05-06 10:00:00,43.15,43.3,43.0,43.05,371529.76122472296,27.7907,27.8873,27.6941,27.7263,371529.7612
2004-05-06 10:30:00,43.06,43.06,42.85,42.9,443390.8374271679,27.7327,27.7327,27.5975,27.6297,443390.8374
2004-05-06 11:00:00,42.9,42.92,42.83,42.85,366617.1598309151,27.6297,27.6425,27.5846,27.5975,366617.1598
2004-05-06 11:30:00,42.85,42.89,42.84,42.85,210213.6410373586,27.5975,27.6232,27.591,27.5975,210213.641
2004-05-06 12:00:00,42.85,42.87,42.64,42.67,258082.9429909745,27.5975,27.6103,27.4622,27.4815,258082.943
2004-05-06 12:30:00,42.66,42.78,42.61,42.71,286758.8255455273,27.4751,27.5524,27.4429,27.5073,286758.8255
2004-05-06 13:00:00,42.7,42.83,42.69,42.8,152747.62938421112,27.5008,27.5846,27.4944,27.5653,152747.6294
2004-05-06 13:30:00,42.8,42.89,42.77,42.78,257968.69644693247,27.5653,27.6232,27.5459,27.5524,257968.6964
2004-05-06 14:00:00,42.78,42.89,42.73,42.83,230549.52587684224,27.5524,27.6232,27.5202,27.5846,230549.5259
2004-05-06 14:30:00,42.83,42.88,42.78,42.86,203701.58802696216,27.5846,27.6168,27.5524,27.6039,203701.588
2004-05-06 15:00:00,42.86,42.98,42.83,42.98,276933.6227579116,27.6039,27.6812,27.5846,27.6812,276933.6228
2004-05-06 15:30:00,42.98,43.12,42.98,43.02,415628.92722495145,27.6812,27.7713,27.6812,27.7069,415628.9272
2004-05-07 09:30:00,42.63,43.13,42.63,42.98,660802.0107391751,27.4558,27.7778,27.4558,27.6812,660802.0107
2004-05-07 10:00:00,42.98,42.99,42.8,42.85,769221.9810350738,27.6812,27.6876,27.5653,27.5975,769221.981
2004-05-07 10:30:00,42.85,42.92,42.74,42.91,563235.4621272706,27.5975,27.6425,27.5266,27.6361,563235.4621
2004-05-07 11:00:00,42.9,42.91,42.79,42.85,375185.6506340683,27.6297,27.6361,27.5588,27.5975,375185.6506
2004-05-07 11:30:00,42.85,42.91,42.84,42.9,236947.3323431966,27.5975,27.6361,27.591,27.6297,236947.3323
2004-05-07 12:00:00,42.92,42.92,42.85,42.87,318405.1182451731,27.6425,27.6425,27.5975,27.6103,318405.1182
2004-05-07 12:30:00,42.87,42.9,42.84,42.89,172169.5418713584,27.6103,27.6297,27.591,27.6232,172169.5419
2004-05-07 13:00:00,42.89,42.9,42.83,42.83,326173.883240032,27.6232,27.6297,27.5846,27.5846,326173.8832
2004-05-07 13:30:00,42.83,42.85,42.63,42.64,349480.1782246087,27.5846,27.5975,27.4558,27.4622,349480.1782
2004-05-07 14:00:00,42.64,42.66,42.38,42.48,428881.5263338284,27.4622,27.4751,27.2948,27.3592,428881.5263
2004-05-07 14:30:00,42.48,42.63,42.42,42.59,400776.8764994859,27.3592,27.4558,27.3205,27.43,400776.8765
2004-05-07 15:00:00,42.59,42.61,42.51,42.53,534102.5933965498,27.43,27.4429,27.3785,27.3914,534102.5934
2004-05-07 15:30:00,42.53,42.6,42.37,42.43,579686.9644693248,27.3914,27.4364,27.2883,27.327,579686.9645
2004-05-10 09:30:00,42.28,42.57,42.27,42.35,684793.7849880041,27.2303,27.4171,27.2239,27.2754,684793.785
2004-05-10 10:00:00,42.36,42.36,42.07,42.16,761224.7229521307,27.2819,27.2819,27.0951,27.1531,761224.723
2004-05-10 10:30:00,42.16,42.17,41.83,42.01,621958.1857648806,27.1531,27.1595,26.9405,27.0565,621958.1858
2004-05-10 11:00:00,42.01,42.01,41.58,41.62,802924.7115274763,27.0565,27.0565,26.7795,26.8053,802924.7115
2004-05-10 11:30:00,41.63,41.74,41.58,41.73,436079.0586084771,26.8117,26.8826,26.7795,26.8761,436079.0586
2004-05-10 12:00:00,41.74,42.01,41.73,42.01,421227.00788301154,26.8826,27.0565,26.8761,27.0565,421227.0079
2004-05-10 12:30:00,42.01,42.15,41.96,42.1,293042.3854678396,27.0565,27.1466,27.0243,27.1144,293042.3855
2004-05-10 13:00:00,42.09,42.3,42.08,42.14,255341.0259339655,27.108,27.2432,27.1015,27.1402,255341.0259
2004-05-10 13:30:00,42.13,42.14,41.84,41.9,372672.2266651434,27.1337,27.1402,26.947,26.9856,372672.2267
2004-05-10 14:00:00,41.9,42.0,41.84,41.87,217982.40603221752,26.9856,27.05,26.947,26.9663,217982.406
2004-05-10 14:30:00,41.87,41.94,41.8,41.91,291328.6873072089,26.9663,27.0114,26.9212,26.992,291328.6873
2004-05-10 15:00:00,41.91,42.0,41.81,41.85,383525.6483491375,26.992,27.05,26.9276,26.9534,383525.6483
2004-05-10 15:30:00,41.84,42.19,41.8,42.17,704444.1905632354,26.947,27.1724,26.9212,27.1595,704444.1906
2004-05-11 09:30:00,42.11,42.45,42.11,42.38,728892.9509882326,27.1209,27.3398,27.1209,27.2948,728892.951
2004-05-11 10:00:00,42.38,42.45,42.29,42.33,311436.0790586085,27.2948,27.3398,27.2368,27.2625,311436.0791
2004-05-11 10:30:00,42.32,42.41,42.29,42.33,331543.470810008,27.2561,27.3141,27.2368,27.2625,331543.4708
2004-05-11 11:00:00,42.33,42.45,42.33,42.44,199017.47972123843,27.2625,27.3398,27.2625,27.3334,199017.4797
2004-05-11 11:30:00,42.44,42.54,42.41,42.41,446932.4802924712,27.3334,27.3978,27.3141,27.3141,446932.4803
2004-05-11 12:00:00,42.41,42.41,42.31,42.31,287444.3048097795,27.3141,27.3141,27.2497,27.2497,287444.3048
2004-05-11 12:30:00,42.32,42.32,42.23,42.28,293385.1250999657,27.2561,27.2561,27.1981,27.2303,293385.1251
2004-05-11 13:00:00,42.28,42.28,42.15,42.16,245058.83697018167,27.2303,27.2303,27.1466,27.1531,245058.837
2004-05-11 13:30:00,42.16,42.17,41.97,42.01,338855.24962869874,27.1531,27.1595,27.0307,27.0565,338855.2496
2004-05-11 14:00:00,42.01,42.17,40.33,42.13,408317.1484062607,27.0565,27.1595,25.9745,27.1337,408317.1484
2004-05-11 14:30:00,42.15,42.21,42.06,42.08,341368.67359762365,27.1466,27.1853,27.0887,27.1015,341368.6736
2004-05-11 15:00:00,42.06,42.15,42.01,42.03,534902.3192048441,27.0887,27.1466,27.0565,27.0693,534902.3192
2004-05-11 15:30:00,42.03,42.18,42.01,42.15,609276.8193762138,27.0693,27.1659,27.0565,27.1466,609276.8194
2004-05-12 09:30:00,42.01,42.15,41.89,42.11,365931.68056666286,27.0565,27.1466,26.9792,27.1209,365931.6806
2004-05-12 10:00:00,42.11,42.16,41.99,42.01,458471.3812407175,27.1209,27.1531,27.0436,27.0565,458471.3812
2004-05-12 10:30:00,42.0,42.01,41.8,41.97,439849.1945618645,27.05,27.0565,26.9212,27.0307,439849.1946
2004-05-12 11:00:00,41.97,41.97,41.59,41.59,600479.8354849765,27.0307,27.0307,26.786,26.786,600479.8355
2004-05-12 11:30:00,41.59,41.66,41.54,41.56,619444.7617959557,26.786,26.831,26.7538,26.7666,619444.7618
2004-05-12 12:00:00,41.56,41.58,41.47,41.57,483491.3743859248,26.7666,26.7795,26.7087,26.7731,483491.3744
2004-05-12 12:30:00,41.57,41.64,41.53,41.6,350622.64366502914,26.7731,26.8182,26.7473,26.7924,350622.6437
2004-05-12 13:00:00,41.6,41.66,41.57,41.59,285730.60664914886,26.7924,26.831,26.7731,26.786,285730.6066
2004-05-12 13:30:00,41.59,41.6,41.42,41.51,355877.9846909631,26.786,26.7924,26.6765,26.7344,355877.9847
2004-05-12 14:00:00,41.52,41.62,41.49,41.61,460299.32594539016,26.7409,26.8053,26.7215,26.7988,460299.3259
2004-05-12 14:30:00,41.61,41.8,41.59,41.73,599680.1096766823,26.7988,26.9212,26.786,26.8761,599680.1097
2004-05-12 15:00:00,41.73,42.1,41.69,42.08,698503.3702730492,26.8761,27.1144,26.8504,27.1015,698503.3703
2004-05-12 15:30:00,42.08,42.35,42.01,42.23,790814.5778590197,27.1015,27.2754,27.0565,27.1981,790814.5779
2004-05-13 09:30:00,41.93,42.37,41.92,42.34,553296.0127956129,27.0049,27.2883,26.9985,27.269,553296.0128
2004-05-13 10:00:00,42.35,42.56,42.24,42.48,467953.844396207,27.2754,27.4107,27.2046,27.3592,467953.8444
2004-05-13 10:30:00,42.46,42.58,42.44,42.53,387981.2635667771,27.3463,27.4236,27.3334,27.3914,387981.2636
2004-05-13 11:00:00,42.53,42.57,42.45,42.47,259339.654975437,27.3914,27.4171,27.3398,27.3527,259339.655
2004-05-13 11:30:00,42.46,42.63,42.45,42.6,426939.3350851137,27.3463,27.4558,27.3398,27.4364,426939.3351
2004-05-13 12:00:00,42.6,42.62,42.5,42.52,315091.96846795385,27.4364,27.4493,27.372,27.3849,315091.9685
2004-05-13 12:30:00,42.53,42.54,42.41,42.43,211127.61338969492,27.3914,27.3978,27.3141,27.327,211127.6134
2004-05-13 13:00:00,42.43,42.52,42.43,42.44,109105.4495601508,27.327,27.3849,27.327,27.3334,109105.4496
2004-05-13 13:30:00,42.44,42.44,42.32,42.36,173540.5003998629,27.3334,27.3334,27.2561,27.2819,173540.5004
2004-05-13 14:00:00,42.37,42.42,42.3,42.41,319433.3371415515,27.2883,27.3205,27.2432,27.3141,319433.3371
2004-05-13 14:30:00,42.4,42.49,42.36,42.37,238318.2908717012,27.3076,27.3656,27.2819,27.2883,238318.2909
2004-05-13 15:00:00,42.36,42.54,42.32,42.44,444533.3028675882,27.2819,27.3978,27.2561,27.3334,444533.3029
2004-05-13 15:30:00,42.41,42.51,42.26,42.39,563235.4621272706,27.3141,27.3785,27.2175,27.3012,563235.4621
2004-05-14 09:30:00,42.43,42.71,42.43,42.49,524505.8836970181,27.327,27.5073,27.327,27.3656,524505.8837
2004-05-14 10:00:00,42.5,42.54,42.38,42.43,379869.75893979205,27.372,27.3978,27.2948,27.327,379869.7589
2004-05-14 10:30:00,42.42,42.71,42.41,42.68,318290.87170113105,27.3205,27.5073,27.3141,27.488,318290.8717
2004-05-14 11:00:00,42.66,42.7,42.6,42.62,254198.56049354508,27.4751,27.5008,27.4364,27.4493,254198.5605
2004-05-14 11:30:00,42.61,42.67,42.49,42.58,319890.3233177196,27.4429,27.4815,27.3656,27.4236,319890.3233
2004-05-14 12:00:00,42.42,42.71,42.42,42.67,137667.0855706615,27.3205,27.5073,27.3205,27.4815,137667.0856
2004-05-14 12:30:00,42.67,42.75,42.59,42.71,159373.9289386496,27.4815,27.533,27.43,27.5073,159373.9289
2004-05-14 13:00:00,42.71,42.81,42.68,42.71,171027.07643093797,27.5073,27.5717,27.488,27.5073,171027.0764
2004-05-14 13:30:00,42.71,42.76,42.66,42.71,111847.36661715985,27.5073,27.5395,27.4751,27.5073,111847.3666
2004-05-14 14:00:00,42.7,42.87,42.69,42.83,231577.74477322065,27.5008,27.6103,27.4944,27.5846,231577.7448
2004-05-14 14:30:00,42.83,42.92,42.82,42.92,399177.4248828973,27.5846,27.6425,27.5781,27.6425,399177.4249
2004-05-14 15:00:00,42.88,42.92,42.82,42.86,501428.0818005256,27.6168,27.6425,27.5781,27.6039,501428.0818
2004-05-14 15:30:00,42.86,42.91,42.76,42.76,863818.119501885,27.6039,27.6361,27.5395,27.5395,863818.1195
2004-05-17 09:30:00,42.45,43.15,42.32,42.36,874100.3084656689,27.3398,27.7907,27.2561,27.2819,874100.3085
2004-05-17 10:00:00,42.37,42.44,42.19,42.37,724665.8288586771,27.2883,27.3334,27.1724,27.2883,724665.8289
2004-05-17 10:30:00,42.37,42.63,42.37,42.54,760996.2298640467,27.2883,27.4558,27.2883,27.3978,760996.2299
2004-05-17 11:00:00,42.54,42.68,42.47,42.63,346281.2749914315,27.3978,27.488,27.3527,27.4558,346281.275
2004-05-17 11:30:00,42.63,42.71,42.57,42.71,132069.0049126014,27.4558,27.5073,27.4171,27.5073,132069.0049
2004-05-17 12:00:00,42.71,42.74,42.56,42.61,162572.8321718268,27.5073,27.5266,27.4107,27.4429,162572.8322
2004-05-17 12:30:00,42.62,42.65,42.5,42.57,156289.27224951444,27.4493,27.4686,27.372,27.4171,156289.2722
2004-05-17 13:00:00,42.57,42.64,42.54,42.56,159259.68239460755,27.4171,27.4622,27.3978,27.4107,159259.6824
2004-05-17 13:30:00,42.57,42.61,42.5,42.51,247229.5213069805,27.4171,27.4429,27.372,27.3785,247229.5213
2004-05-17 14:00:00,42.51,42.65,42.49,42.64,322746.4869187707,27.3785,27.4686,27.3656,27.4622,322746.4869
2004-05-17 14:30:00,42.64,42.64,42.53,42.58,330058.26573746145,27.4622,27.4622,27.3914,27.4236,330058.2657
2004-05-17 15:00:00,42.58,42.67,42.52,42.53,364103.7358619902,27.4236,27.4815,27.3849,27.3914,364103.7359
2004-05-17 15:30:00,42.53,42.7,42.45,42.69,855021.1356106478,27.3914,27.5008,27.3398,27.4944,855021.1356
2004-05-18 09:30:00,42.7,42.81,42.64,42.73,509539.5864275106,27.5008,27.5717,27.4622,27.5202,509539.5864
2004-05-18 10:00:00,42.71,42.92,42.7,42.81,326402.3763281161,27.5073,27.6425,27.5008,27.5717,326402.3763
2004-05-18 10:30:00,42.81,42.92,42.77,42.89,236033.35999086028,27.5717,27.6425,27.5459,27.6232,236033.36
2004-05-18 11:00:00,42.89,42.92,42.84,42.88,251456.64343653605,27.6232,27.6425,27.591,27.6168,251456.6434
2004-05-18 11:30:00,42.88,42.89,42.83,42.85,640123.3862675654,27.6168,27.6232,27.5846,27.5975,640123.3863
2004-05-18 12:00:00,42.85,42.86,42.81,42.86,427853.3074374501,27.5975,27.6039,27.5717,27.6039,427853.3074
2004-05-18 12:30:00,42.86,42.87,42.69,42.82,390151.9479035759,27.6039,27.6103,27.4944,27.5781,390151.9479
2004-05-18 13:00:00,42.82,42.83,42.77,42.79,201188.16405803725,27.5781,27.5846,27.5459,27.5588,201188.1641
2004-05-18 13:30:00,42.8,42.82,42.69,42.69,316005.9408202902,27.5653,27.5781,27.4944,27.4944,316005.9408
2004-05-18 14:00:00,42.69,42.8,42.67,42.77,221638.2954415629,27.4944,27.5653,27.4815,27.5459,221638.2954
2004-05-18 14:30:00,42.77,42.85,42.74,42.83,313606.7633954073,27.5459,27.5975,27.5266,27.5846,313606.7634
2004-05-18 15:00:00,42.82,42.93,42.8,42.87,620472.9806923341,27.5781,27.649,27.5653,27.6103,620472.9807
2004-05-18 15:30:00,42.87,42.93,42.81,42.87,336113.33257168974,27.6103,27.649,27.5717,27.6103,336113.3326
2004-05-19 09:30:00,42.97,43.25,42.97,43.19,428310.2936136182,27.6747,27.8551,27.6747,27.8164,428310.2936
2004-05-19 10:00:00,43.19,43.47,43.18,43.4,603450.2456300698,27.8164,27.9968,27.81,27.9517,603450.2456
2004-05-19 10:30:00,43.39,43.46,43.38,43.4,266765.6803381698,27.9452,27.9903,27.9388,27.9517,266765.6803
2004-05-19 11:00:00,43.41,43.44,43.38,43.38,324574.4316234434,27.9581,27.9774,27.9388,27.9388,324574.4316
2004-05-19 11:30:00,43.38,43.38,43.27,43.29,170798.58334285388,27.9388,27.9388,27.868,27.8808,170798.5833
2004-05-19 12:00:00,43.28,43.3,43.26,43.29,115389.00948246317,27.8744,27.8873,27.8615,27.8808,115389.0095
2004-05-19 12:30:00,43.29,43.3,43.19,43.28,136410.373586199,27.8808,27.8873,27.8164,27.8744,136410.3736
2004-05-19 13:00:00,43.27,43.27,43.15,43.18,229178.5673483377,27.868,27.868,27.7907,27.81,229178.5673
2004-05-19 13:30:00,43.18,43.26,43.14,43.26,471266.99417342624,27.81,27.8615,27.7842,27.8615,471266.9942
2004-05-19 14:00:00,43.27,43.27,43.06,43.09,200731.17788186908,27.868,27.868,27.7327,27.752,200731.1779
2004-05-19 14:30:00,43.1,43.21,43.06,43.06,312807.037587113,27.7585,27.8293,27.7327,27.7327,312807.0376
2004-05-19 15:00:00,43.07,43.1,42.86,42.86,548154.918313721,27.7391,27.7585,27.6039,27.6039,548154.9183
2004-05-19 15:30:00,42.86,42.86,42.64,42.76,548840.3975779733,27.6039,27.6039,27.4622,27.5395,548840.3976
2004-05-20 09:30:00,42.76,43.0,42.76,42.98,364332.2289500743,27.5395,27.6941,27.5395,27.6812,364332.229
2004-05-20 10:00:00,42.98,43.1,42.94,43.02,232491.71712555696,27.6812,27.7585,27.6554,27.7069,232491.7171
2004-05-20 10:30:00,43.02,43.19,43.02,43.14,290528.96149891464,27.7069,27.8164,27.7069,27.7842,290528.9615
2004-05-20 11:00:00,43.14,43.24,43.14,43.24,260367.8738718154,27.7842,27.8486,27.7842,27.8486,260367.8739
2004-05-20 11:30:00,43.24,43.27,43.21,43.23,277390.60893407976,27.8486,27.868,27.8293,27.8422,277390.6089
2004-05-20 12:00:00,43.24,43.24,43.08,43.08,339654.97543699306,27.8486,27.8486,27.7456,27.7456,339654.9754
2004-05-20 12:30:00,43.07,43.2,43.07,43.18,316919.9131726265,27.7391,27.8229,27.7391,27.81,316919.9132
2004-05-20 13:00:00,43.18,43.2,43.15,43.19,182908.7170113104,27.81,27.8229,27.7907,27.8164,182908.717
2004-05-20 13:30:00,43.19,43.26,43.12,43.17,216154.46132754485,27.8164,27.8615,27.7713,27.8035,216154.4613
2004-05-20 14:00:00,43.17,43.27,43.14,43.24,255912.2586541757,27.8035,27.868,27.7842,27.8486,255912.2587
2004-05-20 14:30:00,43.24,43.27,43.12,43.18,210670.6272135268,27.8486,27.868,27.7713,27.81,210670.6272
2004-05-20 15:00:00,43.17,43.27,43.12,43.24,344681.82337484293,27.8035,27.868,27.7713,27.8486,344681.8234
2004-05-20 15:30:00,43.24,43.27,43.17,43.2,419399.06317833887,27.8486,27.868,27.8035,27.8229,419399.0632
2004-05-21 09:30:00,43.19,43.34,43.18,43.27,585856.2778475952,27.8164,27.913,27.81,27.868,585856.2778
2004-05-21 10:00:00,43.27,43.3,43.2,43.2,417114.132297498,27.868,27.8873,27.8229,27.8229,417114.1323
2004-05-21 10:30:00,43.2,43.53,43.2,43.53,338284.0169084885,27.8229,28.0354,27.8229,28.0354,338284.0169
2004-05-21 11:00:00,43.5,43.64,43.5,43.64,355535.245058837,28.0161,28.1063,28.0161,28.1063,355535.2451
2004-05-21 11:30:00,43.64,43.74,43.63,43.65,366388.6667428311,28.1063,28.1707,28.0998,28.1127,366388.6667
2004-05-21 12:00:00,43.65,43.65,43.54,43.57,196846.7953844396,28.1127,28.1127,28.0418,28.0612,196846.7954
2004-05-21 12:30:00,43.57,43.59,43.55,43.56,205072.5465554667,28.0612,28.0741,28.0483,28.0547,205072.5466
2004-05-21 13:00:00,43.56,43.57,43.47,43.49,133325.71689706386,28.0547,28.0612,27.9968,28.0096,133325.7169
2004-05-21 13:30:00,43.49,43.5,43.39,43.43,263566.7771049926,28.0096,28.0161,27.9452,27.971,263566.7771
2004-05-21 14:00:00,43.44,43.46,43.35,43.35,240031.98903233177,27.9774,27.9903,27.9195,27.9195,240031.989
2004-05-21 14:30:00,43.36,43.44,43.33,43.33,383182.9087170113,27.9259,27.9774,27.9066,27.9066,383182.9087
2004-05-21 15:00:00,43.34,43.42,43.31,43.39,434936.5931680567,27.913,27.9646,27.8937,27.9452,434936.5932
2004-05-21 15:30:00,43.39,43.48,43.33,43.46,454472.752199246,27.9452,28.0032,27.9066,27.9903,454472.7522
2004-05-24 09:30:00,43.61,43.75,43.47,43.71,425111.390380441,28.0869,28.1771,27.9968,28.1513,425111.3904
2004-05-24 10:00:00,43.71,43.73,43.59,43.68,330172.51228150347,28.1513,28.1642,28.0741,28.132,330172.5123
2004-05-24 10:30:00,43.67,43.73,43.62,43.65,192733.91979892607,28.1256,28.1642,28.0934,28.1127,192733.9198
2004-05-24 11:00:00,43.65,43.68,43.55,43.58,260367.8738718154,28.1127,28.132,28.0483,28.0676,260367.8739
2004-05-24 11:30:00,43.58,43.58,43.48,43.56,291557.18039529305,28.0676,28.0676,28.0032,28.0547,291557.1804
2004-05-24 12:00:00,43.56,43.59,43.5,43.55,187592.8253170341,28.0547,28.0741,28.0161,28.0483,187592.8253
2004-05-24 12:30:00,43.55,43.64,43.53,43.57,266422.9407060436,28.0483,28.1063,28.0354,28.0612,266422.9407
2004-05-24 13:00:00,43.58,43.62,43.57,43.61,186336.1133325717,28.0676,28.0934,28.0612,28.0869,186336.1133
2004-05-24 13:30:00,43.61,43.76,43.6,43.71,203815.83457100423,28.0869,28.1835,28.0805,28.1513,203815.8346
2004-05-24 14:00:00,43.7,43.73,43.64,43.69,221295.5558094368,28.1449,28.1642,28.1063,28.1385,221295.5558
2004-05-24 14:30:00,43.67,43.68,43.6,43.65,155489.54644122015,28.1256,28.132,28.0805,28.1127,155489.5464
2004-05-24 15:00:00,43.65,43.72,43.64,43.67,339883.4685250771,28.1127,28.1578,28.1063,28.1256,339883.4685
2004-05-24 15:30:00,43.67,43.77,43.66,43.72,480863.70387295785,28.1256,28.19,28.1191,28.1578,480863.7039
2004-05-25 09:30:00,43.59,43.64,43.34,43.34,484748.0863703873,28.0741,28.1063,27.913,27.913,484748.0864
2004-05-25 10:00:00,43.34,43.66,43.34,43.62,393579.3442248372,27.913,28.1191,27.913,28.0934,393579.3442
2004-05-25 10:30:00,43.62,43.75,43.6,43.62,244373.3577059294,28.0934,28.1771,28.0805,28.0934,244373.3577
2004-05-25 11:00:00,43.62,43.7,43.59,43.66,148406.2607106135,28.0934,28.1449,28.0741,28.1191,148406.2607
2004-05-25 11:30:00,43.66,43.75,43.65,43.67,219353.36456072205,28.1191,28.1771,28.1127,28.1256,219353.3646
2004-05-25 12:00:00,43.69,43.85,43.68,43.8,438249.7429452759,28.1385,28.2415,28.132,28.2093,438249.7429
2004-05-25 12:30:00,43.8,43.92,43.79,43.91,225522.6779389924,28.2093,28.2866,28.2029,28.2801,225522.6779
2004-05-25 13:00:00,43.92,44.08,43.9,43.96,515366.16017365473,28.2866,28.3896,28.2737,28.3123,515366.1602
2004-05-25 13:30:00,43.95,44.05,43.92,43.97,377584.8280589512,28.3059,28.3703,28.2866,28.3188,377584.8281
2004-05-25 14:00:00,43.98,43.98,43.9,43.95,180166.7999543014,28.3252,28.3252,28.2737,28.3059,180166.8
2004-05-25 14:30:00,43.96,43.99,43.92,43.98,215811.7216954187,28.3123,28.3317,28.2866,28.3252,215811.7217
2004-05-25 15:00:00,43.98,44.18,43.96,44.15,367759.62527133554,28.3252,28.454,28.3123,28.4347,367759.6253
2004-05-25 15:30:00,44.14,44.2,44.08,44.2,523363.41825659777,28.4283,28.4669,28.3896,28.4669,523363.4183
2004-05-26 09:30:00,43.9,44.27,43.9,44.24,646406.9461898778,28.2737,28.512,28.2737,28.4927,646406.9462
2004-05-26 10:00:00,44.25,44.25,43.88,43.88,489089.4550439849,28.4991,28.4991,28.2608,28.2608,489089.455
2004-05-26 10:30:00,43.89,43.94,43.68,43.93,465326.17388324,28.2673,28.2995,28.132,28.293,465326.1739
2004-05-26 11:00:00,43.93,43.93,43.78,43.8,188278.3045812864,28.293,28.293,28.1964,28.2093,188278.3046
2004-05-26 11:30:00,43.8,43.97,43.78,43.91,348223.46624014626,28.2093,28.3188,28.1964,28.2801,348223.4662
2004-05-26 12:00:00,43.9,44.03,43.88,43.98,166457.21466925627,28.2737,28.3574,28.2608,28.3252,166457.2147
2004-05-26 12:30:00,43.98,44.0,43.9,43.91,210442.1341254427,28.3252,28.3381,28.2737,28.2801,210442.1341
2004-05-26 13:00:00,43.92,43.93,43.83,43.89,181195.01885067977,28.2866,28.293,28.2286,28.2673,181195.0189
2004-05-26 13:30:00,43.88,43.92,43.84,43.91,178681.59488175483,28.2608,28.2866,28.2351,28.2801,178681.5949
2004-05-26 14:00:00,43.91,43.97,43.85,43.96,275905.4038615332,28.2801,28.3188,28.2415,28.3123,275905.4039
2004-05-26 14:30:00,43.96,44.11,43.94,44.03,202102.1364103736,28.3123,28.409,28.2995,28.3574,202102.1364
2004-05-26 15:00:00,44.02,44.07,43.96,43.96,301382.3831829087,28.351,28.3832,28.3123,28.3123,301382.3832
2004-05-26 15:30:00,43.95,44.11,43.91,44.03,447503.7130126814,28.3059,28.409,28.2801,28.3574,447503.713
2004-05-27 09:30:00,44.29,44.4,44.28,44.32,459271.1070490118,28.5249,28.5957,28.5184,28.5442,459271.107
2004-05-27 10:00:00,44.32,44.45,44.32,44.45,517079.8583342854,28.5442,28.6279,28.5442,28.6279,517079.8583
2004-05-27 10:30:00,44.45,44.51,44.33,44.33,387752.770478693,28.6279,28.6666,28.5506,28.5506,387752.7705
2004-05-27 11:00:00,44.33,44.34,44.19,44.23,322517.9938306866,28.5506,28.5571,28.4605,28.4862,322517.9938
2004-05-27 11:30:00,44.22,44.39,44.21,44.38,330629.49845767167,28.4798,28.5893,28.4734,28.5828,330629.4985
2004-05-27 12:00:00,44.37,44.41,44.31,44.35,204387.06729121445,28.5764,28.6022,28.5378,28.5635,204387.0673
2004-05-27 12:30:00,44.34,44.42,44.31,44.32,205529.53273163488,28.5571,28.6086,28.5378,28.5442,205529.5327
2004-05-27 13:00:00,44.32,44.41,44.31,44.38,184051.18245173083,28.5442,28.6022,28.5378,28.5828,184051.1825
2004-05-27 13:30:00,44.38,44.48,44.38,44.47,199474.4658974066,28.5828,28.6473,28.5828,28.6408,199474.4659
2004-05-27 14:00:00,44.46,44.55,44.44,44.53,282074.7172398035,28.6344,28.6923,28.6215,28.6795,282074.7172
2004-05-27 14:30:00,44.54,44.61,44.53,44.61,366845.6529189992,28.6859,28.731,28.6795,28.731,366845.6529
2004-05-27 15:00:00,44.61,44.68,44.54,44.67,513195.475836856,28.731,28.7761,28.6859,28.7696,513195.4758
2004-05-27 15:30:00,44.67,44.8,44.61,44.66,663772.4208842682,28.7696,28.8533,28.731,28.7632,663772.4209
2004-05-28 09:30:00,44.57,44.6,44.44,44.45,351765.1091054496,28.7052,28.7245,28.6215,28.6279,351765.1091
2004-05-28 10:00:00,44.45,44.51,44.39,44.4,294184.85090826004,28.6279,28.6666,28.5893,28.5957,294184.8509
2004-05-28 10:30:00,44.4,44.46,44.39,44.4,111161.88735290758,28.5957,28.6344,28.5893,28.5957,111161.8874
2004-05-28 11:00:00,44.4,44.5,44.36,44.46,101907.91728550212,28.5957,28.6601,28.57,28.6344,101907.9173
2004-05-28 11:30:00,44.46,44.51,44.41,44.45,62378.61304695533,28.6344,28.6666,28.6022,28.6279,62378.613
2004-05-28 12:00:00,44.46,44.47,44.42,44.45,49583.00011424655,28.6344,28.6408,28.6086,28.6279,49583.0001
2004-05-28 12:30:00,44.45,44.49,44.42,44.46,81229.29281389237,28.6279,28.6537,28.6086,28.6344,81229.2928
2004-05-28 13:00:00,44.46,44.47,44.32,44.33,98366.2744201988,28.6344,28.6408,28.5442,28.5506,98366.2744
2004-05-28 13:30:00,44.33,44.33,44.18,44.23,177996.11561750257,28.5506,28.5506,28.454,28.4862,177996.1156
2004-05-28 14:00:00,44.23,44.33,44.23,44.3,139837.76990746032,28.4862,28.5506,28.4862,28.5313,139837.7699
2004-05-28 14:30:00,44.29,44.36,44.26,44.35,153547.35519250543,28.5249,28.57,28.5056,28.5635,153547.3552
2004-05-28 15:00:00,44.34,44.39,44.26,44.38,156403.5187935565,28.5571,28.5893,28.5056,28.5828,156403.5188
2004-05-28 15:30:00,44.37,44.47,44.28,44.38,425911.1161887353,28.5764,28.6408,28.5184,28.5828,425911.1162
2004-06-01 09:30:00,44.33,44.33,44.13,44.18,319319.0905975094,28.5506,28.5506,28.4218,28.454,319319.0906
2004-06-01 10:00:00,44.18,44.26,44.11,44.2,585285.045127385,28.454,28.5056,28.409,28.4669,585285.0451
2004-06-01 10:30:00,44.2,44.27,44.17,44.24,412772.7636239004,28.4669,28.512,28.4476,28.4927,412772.7636
2004-06-01 11:00:00,44.24,44.25,44.13,44.15,309722.38089797786,28.4927,28.4991,28.4218,28.4347,309722.3809
2004-06-01 11:30:00,44.17,44.23,44.15,44.18,270193.07665943104,28.4476,28.4862,28.4347,28.454,270193.0767
2004-06-01 12:00:00,44.18,44.19,44.12,44.12,166571.4612132983,28.454,28.4605,28.4154,28.4154,166571.4612
2004-06-01 12:30:00,44.1,44.17,44.09,44.16,97909.2882440306,28.4025,28.4476,28.3961,28.4412,97909.2882
2004-06-01 13:00:00,44.16,44.16,44.1,44.11,122815.03484519591,28.4412,28.4412,28.4025,28.409,122815.0348
2004-06-01 13:30:00,44.12,44.13,44.04,44.06,211127.61338969492,28.4154,28.4218,28.3639,28.3768,211127.6134
2004-06-01 14:00:00,44.06,44.12,44.03,44.03,230435.2793328002,28.3768,28.4154,28.3574,28.3574,230435.2793
2004-06-01 14:30:00,44.04,44.1,43.98,44.1,366959.8994630412,28.3639,28.4025,28.3252,28.4025,366959.8995
2004-06-01 15:00:00,44.09,44.14,44.02,44.12,217868.15948817547,28.3961,28.4283,28.351,28.4154,217868.1595
2004-06-01 15:30:00,44.12,44.4,44.11,44.3,368216.6114475037,28.4154,28.5957,28.409,28.5313,368216.6114
2004-06-02 09:30:00,44.51,44.56,44.42,44.55,347081.0007997258,28.6666,28.6988,28.6086,28.6923,347081.0008
2004-06-02 10:00:00,44.56,44.56,44.33,44.33,199588.71244144865,28.6988,28.6988,28.5506,28.5506,199588.7124
2004-06-02 10:30:00,44.32,44.37,44.29,44.32,221866.788529647,28.5442,28.5764,28.5249,28.5442,221866.7885
2004-06-02 11:00:00,44.32,44.33,44.22,44.24,188164.0580372444,28.5442,28.5506,28.4798,28.4927,188164.058
2004-06-02 11:30:00,44.25,44.34,44.21,44.31,168399.405917971,28.4991,28.5571,28.4734,28.5378,168399.4059
2004-06-02 12:00:00,44.33,44.38,44.26,44.36,122015.30903690164,28.5506,28.5828,28.5056,28.57,122015.309
2004-06-02 12:30:00,44.37,44.44,44.33,44.34,114132.29749800068,28.5764,28.6215,28.5506,28.5571,114132.2975
2004-06-02 13:00:00,44.35,44.51,44.34,44.5,185993.3737004456,28.5635,28.6666,28.5571,28.6601,185993.3737
2004-06-02 13:30:00,44.49,44.52,44.45,44.52,232263.2240374729,28.6537,28.673,28.6279,28.673,232263.224
2004-06-02 14:00:00,44.52,44.71,44.51,44.68,382954.4156289272,28.673,28.7954,28.6666,28.7761,382954.4156
2004-06-02 14:30:00,44.68,44.68,44.54,44.54,303895.80715183367,28.7761,28.7761,28.6859,28.6859,303895.8072
2004-06-02 15:00:00,44.55,44.59,44.48,44.57,239346.5097680796,28.6923,28.7181,28.6473,28.7052,239346.5098
2004-06-02 15:30:00,44.58,44.63,44.53,44.59,364446.4754941163,28.7117,28.7439,28.6795,28.7181,364446.4755
2004-06-03 09:30:00,44.43,44.44,44.3,44.35,181537.7584828059,28.6151,28.6215,28.5313,28.5635,181537.7585
2004-06-03 10:00:00,44.36,44.36,44.26,44.3,235233.634182566,28.57,28.57,28.5056,28.5313,235233.6342
2004-06-03 10:30:00,44.3,44.42,44.29,44.35,277619.10202216386,28.5313,28.6086,28.5249,28.5635,277619.102
2004-06-03 11:00:00,44.35,44.39,44.29,44.38,386953.0446703988,28.5635,28.5893,28.5249,28.5828,386953.0447
2004-06-03 11:30:00,44.38,44.51,44.37,44.47,155375.2998971781,28.5828,28.6666,28.5764,28.6408,155375.2999
2004-06-03 12:00:00,44.47,44.53,44.46,44.51,104992.57397463729,28.6408,28.6795,28.6344,28.6666,104992.574
2004-06-03 12:30:00,44.51,44.56,44.51,44.54,177082.14326516623,28.6666,28.6988,28.6666,28.6859,177082.1433
2004-06-03 13:00:00,44.54,44.65,44.54,44.61,312121.55832286074,28.6859,28.7567,28.6859,28.731,312121.5583
2004-06-03 13:30:00,44.61,44.62,44.55,44.55,99851.47949274536,28.731,28.7374,28.6923,28.6923,99851.4795
2004-06-03 14:00:00,44.55,44.56,44.47,44.5,169656.11790243344,28.6923,28.6988,28.6408,28.6601,169656.1179
2004-06-03 14:30:00,44.5,44.53,44.48,44.49,128870.1016794242,28.6601,28.6795,28.6473,28.6537,128870.1017
2004-06-03 15:00:00,44.49,44.54,44.47,44.5,184850.9082600252,28.6537,28.6859,28.6408,28.6601,184850.9083
2004-06-03 15:30:00,44.49,44.51,44.39,44.39,368787.844167714,28.6537,28.6666,28.5893,28.5893,368787.8442
2004-06-04 09:30:00,44.64,44.72,44.61,44.72,319319.0905975094,28.7503,28.8018,28.731,28.8018,319319.0906
2004-06-04 10:00:00,44.72,44.86,44.64,44.8,298526.2195818577,28.8018,28.892,28.7503,28.8533,298526.2196
2004-06-04 10:30:00,44.82,44.83,44.75,44.8,373014.9662972695,28.8662,28.8727,28.8211,28.8533,373014.9663
2004-06-04 11:00:00,44.78,44.82,44.69,44.73,124071.7468296584,28.8405,28.8662,28.7825,28.8083,124071.7468
2004-06-04 11:30:00,44.7,44.76,44.68,44.74,169656.11790243344,28.7889,28.8276,28.7761,28.8147,169656.1179
2004-06-04 12:00:00,44.74,44.78,44.71,44.74,115160.51639437908,28.8147,28.8405,28.7954,28.8147,115160.5164
2004-06-04 12:30:00,44.75,44.86,44.75,44.79,254427.05358162915,28.8211,28.892,28.8211,28.8469,254427.0536
2004-06-04 13:00:00,44.79,44.82,44.75,44.82,78715.86884496744,28.8469,28.8662,28.8211,28.8662,78715.8688
2004-06-04 13:30:00,44.82,44.83,44.76,44.79,166228.72158117217,28.8662,28.8727,28.8276,28.8469,166228.7216
2004-06-04 14:00:00,44.79,44.82,44.73,44.75,112304.352793328,28.8469,28.8662,28.8083,28.8211,112304.3528
2004-06-04 14:30:00,44.75,44.77,44.67,44.74,166000.2284930881,28.8211,28.834,28.7696,28.8147,166000.2285
2004-06-04 15:00:00,44.75,44.75,44.64,44.66,184051.18245173083,28.8211,28.8211,28.7503,28.7632,184051.1825
2004-06-04 15:30:00,44.66,44.68,44.55,44.61,331886.2104421341,28.7632,28.7761,28.6923,28.731,331886.2104
2004-06-07 09:30:00,44.77,44.96,44.77,44.89,643893.5222209528,28.834,28.9564,28.834,28.9113,643893.5222
2004-06-07 10:00:00,44.86,44.93,44.83,44.88,553981.4920598652,28.892,28.9371,28.8727,28.9049,553981.4921
2004-06-07 10:30:00,44.88,44.9,44.73,44.8,202330.62949845768,28.9049,28.9178,28.8083,28.8533,202330.6295
2004-06-07 11:00:00,44.8,44.86,44.76,44.82,355649.491602879,28.8533,28.892,28.8276,28.8662,355649.4916
2004-06-07 11:30:00,44.82,44.85,44.78,44.84,147606.5349023192,28.8662,28.8856,28.8405,28.8791,147606.5349
2004-06-07 12:00:00,44.84,44.89,44.82,44.82,150348.45195932823,28.8791,28.9113,28.8662,28.8662,150348.452
2004-06-07 12:30:00,44.82,44.86,44.79,44.84,103278.87581400663,28.8662,28.892,28.8469,28.8791,103278.8758
2004-06-07 13:00:00,44.84,45.01,44.83,45.01,398377.699074603,28.8791,28.9886,28.8727,28.9886,398377.6991
2004-06-07 13:30:00,45.0,45.03,44.95,45.02,301839.3693590769,28.9822,29.0015,28.95,28.995,301839.3694
2004-06-07 14:00:00,45.02,45.03,44.94,44.96,134925.16851365246,28.995,29.0015,28.9435,28.9564,134925.1685
2004-06-07 14:30:00,44.96,45.07,44.96,45.04,188506.7976693705,28.9564,29.0272,28.9564,29.0079,188506.7977
2004-06-07 15:00:00,45.04,45.08,45.02,45.07,282417.45687192964,29.0079,29.0337,28.995,29.0272,282417.4569
2004-06-07 15:30:00,45.06,45.08,45.02,45.06,493659.31680566666,29.0208,29.0337,28.995,29.0208,493659.3168
2004-06-08 09:30:00,44.84,44.95,44.77,44.83,557066.1487490004,28.8791,28.95,28.834,28.8727,557066.1487
2004-06-08 10:00:00,44.83,44.9,44.82,44.86,318862.10442134127,28.8727,28.9178,28.8662,28.892,318862.1044
2004-06-08 10:30:00,44.85,44.94,44.83,44.91,173312.0073117788,28.8856,28.9435,28.8727,28.9242,173312.0073
2004-06-08 11:00:00,44.91,44.95,44.89,44.92,147606.5349023192,28.9242,28.95,28.9113,28.9306,147606.5349
2004-06-08 11:30:00,44.92,44.99,44.89,44.95,188849.53730149663,28.9306,28.9757,28.9113,28.95,188849.5373
2004-06-08 12:00:00,44.95,45.03,44.95,45.02,81343.53935793442,28.95,29.0015,28.95,28.995,81343.5394
2004-06-08 12:30:00,45.03,45.03,44.95,45.03,55409.57386039072,29.0015,29.0015,28.95,29.0015,55409.5739
2004-06-08 13:00:00,45.03,45.05,44.95,44.98,75859.70524391637,29.0015,29.0144,28.95,28.9693,75859.7052
2004-06-08 13:30:00,44.97,45.04,44.93,45.0,147949.27453444534,28.9628,29.0079,28.9371,28.9822,147949.2745
2004-06-08 14:00:00,45.0,45.03,44.97,45.03,165314.74922883583,28.9822,29.0015,28.9628,29.0015,165314.7492
2004-06-08 14:30:00,45.03,45.11,45.03,45.1,276248.1434936593,29.0015,29.053,29.0015,29.0466,276248.1435
2004-06-08 15:00:00,45.1,45.11,44.96,44.96,264366.50291328685,29.0466,29.053,28.9564,28.9564,264366.5029
2004-06-08 15:30:00,44.95,45.23,44.95,45.23,510110.8191477208,28.95,29.1303,28.95,29.1303,510110.8191
2004-06-09 09:30:00,45.03,45.17,44.93,44.93,549411.6302981835,29.0015,29.0916,28.9371,28.9371,549411.6303
2004-06-09 10:00:00,44.93,45.07,44.88,45.03,328001.8279447047,28.9371,29.0272,28.9049,29.0015,328001.8279
2004-06-09 10:30:00,45.02,45.05,44.89,44.91,164400.7768764995,28.995,29.0144,28.9113,28.9242,164400.7769
2004-06-09 11:00:00,44.92,44.96,44.76,44.78,215240.4889752085,28.9306,28.9564,28.8276,28.8405,215240.489
2004-06-09 11:30:00,44.77,44.84,44.76,44.84,210213.6410373586,28.834,28.8791,28.8276,28.8791,210213.641
2004-06-09 12:00:00,44.83,44.89,44.8,44.88,151605.1639437907,28.8727,28.9113,28.8533,28.9049,151605.1639
2004-06-09 12:30:00,44.89,45.0,44.89,44.96,286187.59282531706,28.9113,28.9822,28.9113,28.9564,286187.5928
2004-06-09 13:00:00,44.96,45.0,44.95,44.96,112418.59933737003,28.9564,28.9822,28.95,28.9564,112418.5993
2004-06-09 13:30:00,44.96,44.96,44.82,44.82,181652.005026848,28.9564,28.9564,28.8662,28.8662,181652.005
2004-06-09 14:00:00,44.82,44.9,44.74,44.89,216839.9405917971,28.8662,28.9178,28.8147,28.9113,216839.9406
2004-06-09 14:30:00,44.89,44.95,44.86,44.93,244944.5904261396,28.9113,28.95,28.892,28.9371,244944.5904
2004-06-09 15:00:00,44.93,44.96,44.87,44.87,391522.9064320804,28.9371,28.9564,28.8984,28.8984,391522.9064
2004-06-09 15:30:00,44.88,44.89,44.81,44.82,319547.5836855935,28.9049,28.9113,28.8598,28.8662,319547.5837
2004-06-10 09:30:00,44.97,44.97,44.82,44.89,215240.4889752085,28.9628,28.9628,28.8662,28.9113,215240.489
2004-06-10 10:00:00,44.89,44.93,44.88,44.93,300239.91774248827,28.9113,28.9371,28.9049,28.9371,300239.9177
2004-06-10 10:30:00,44.93,44.96,44.9,44.96,188278.3045812864,28.9371,28.9564,28.9178,28.9564,188278.3046
2004-06-10 11:00:00,44.96,44.99,44.92,44.93,146692.56254998286,28.9564,28.9757,28.9306,28.9371,146692.5625
2004-06-10 11:30:00,44.94,44.96,44.91,44.93,98709.01405232491,28.9435,28.9564,28.9242,28.9371,98709.0141
2004-06-10 12:00:00,44.93,44.95,44.92,44.95,68319.43333714156,28.9371,28.95,28.9306,28.95,68319.4333
2004-06-10 12:30:00,44.96,44.96,44.9,44.92,141322.97498000687,28.9564,28.9564,28.9178,28.9306,141322.975
2004-06-10 13:00:00,44.92,44.94,44.89,44.91,137210.09939449333,28.9306,28.9435,28.9113,28.9242,137210.0994
2004-06-10 13:30:00,44.91,44.92,44.84,44.86,234890.89455043984,28.9242,28.9306,28.8791,28.892,234890.8946
2004-06-10 14:00:00,44.86,44.87,44.79,44.82,114817.77676225296,28.892,28.8984,28.8469,28.8662,114817.7768
2004-06-10 14:30:00,44.82,44.86,44.8,44.83,132754.48417685364,28.8662,28.892,28.8533,28.8727,132754.4842
2004-06-10 15:00:00,44.83,44.85,44.8,44.82,243916.37152976124,28.8727,28.8856,28.8533,28.8662,243916.3715
2004-06-10 15:30:00,44.82,44.87,44.79,44.82,499600.1370958529,28.8662,28.8984,28.8469,28.8662,499600.1371
2004-06-14 09:30:00,44.47,44.72,44.47,44.7,559922.3123500515,28.6408,28.8018,28.6408,28.7889,559922.3124
2004-06-14 10:00:00,44.68,44.8,44.66,44.74,300125.67119844625,28.7761,28.8533,28.7632,28.8147,300125.6712
2004-06-14 10:30:00,44.73,44.74,44.68,44.69,173197.7607677368,28.8083,28.8147,28.7761,28.7825,173197.7608
2004-06-14 11:00:00,44.68,44.71,44.68,44.71,173197.7607677368,28.7761,28.7954,28.7761,28.7954,173197.7608
2004-06-14 11:30:00,44.71,44.75,44.69,44.71,129098.59476750829,28.7954,28.8211,28.7825,28.7954,129098.5948
2004-06-14 12:00:00,44.71,44.74,44.63,44.67,511938.7638523935,28.7954,28.8147,28.7439,28.7696,511938.7639
2004-06-14 12:30:00,44.68,44.81,44.66,44.78,156175.02570547242,28.7761,28.8598,28.7632,28.8405,156175.0257
2004-06-14 13:00:00,44.78,44.81,44.66,44.66,206900.4912601394,28.8405,28.8598,28.7632,28.7632,206900.4913
2004-06-14 13:30:00,44.67,44.71,44.66,44.68,185307.8944361933,28.7696,28.7954,28.7632,28.7761,185307.8944
2004-06-14 14:00:00,44.7,44.78,44.7,44.73,276819.37621386955,28.7889,28.8405,28.7889,28.8083,276819.3762
2004-06-14 14:30:00,44.72,44.73,44.65,44.66,360562.0929966869,28.8018,28.8083,28.7567,28.7632,360562.093
2004-06-14 15:00:00,44.65,44.68,44.64,44.68,353364.5607220381,28.7567,28.7761,28.7503,28.7761,353364.5607
2004-06-14 15:30:00,44.68,44.73,44.64,44.68,418256.5977379184,28.7761,28.8083,28.7503,28.7761,418256.5977
2004-06-15 09:30:00,45.05,45.07,44.88,44.91,402376.3281160745,29.0144,29.0272,28.9049,28.9242,402376.3281
2004-06-15 10:00:00,44.91,44.96,44.9,44.94,269050.6112190106,28.9242,28.9564,28.9178,28.9435,269050.6112
2004-06-15 10:30:00,44.94,44.97,44.86,44.87,213526.79081457783,28.9435,28.9628,28.892,28.8984,213526.7908
2004-06-15 11:00:00,44.87,44.92,44.8,44.85,227350.62264366503,28.8984,28.9306,28.8533,28.8856,227350.6226
2004-06-15 11:30:00,44.87,44.97,44.85,44.93,259453.90151947903,28.8984,28.9628,28.8856,28.9371,259453.9015
2004-06-15 12:00:00,44.94,44.97,44.85,44.91,163486.80452416313,28.9435,28.9628,28.8856,28.9242,163486.8045
2004-06-15 12:30:00,44.92,45.03,44.9,45.01,196161.31612018737,28.9306,29.0015,28.9178,28.9886,196161.3161
2004-06-15 13:00:00,45.0,45.03,44.96,44.96,119730.37815606076,28.9822,29.0015,28.9564,28.9564,119730.3782
2004-06-15 13:30:00,44.96,44.97,44.9,44.95,122586.54175711185,28.9564,28.9628,28.9178,28.95,122586.5418
2004-06-15 14:00:00,44.94,44.95,44.84,44.92,189078.0303895808,28.9435,28.95,28.8791,28.9306,189078.0304
2004-06-15 14:30:00,44.92,44.96,44.79,44.79,258996.9153433109,28.9306,28.9564,28.8469,28.8469,258996.9153
2004-06-15 15:00:00,44.79,44.82,44.65,44.8,491145.8928367417,28.8469,28.8662,28.7567,28.8533,491145.8928
2004-06-15 15:30:00,44.8,44.85,44.74,44.85,819490.4604135725,28.8533,28.8856,28.8147,28.8856,819490.4604
2004-06-16 09:30:00,44.81,44.89,44.78,44.82,307208.9569290529,28.8598,28.9113,28.8405,28.8662,307208.9569
2004-06-16 10:00:00,44.82,44.94,44.81,44.89,458242.8881526334,28.8662,28.9435,28.8598,28.9113,458242.8882
2004-06-16 10:30:00,44.89,45.01,44.88,44.88,277961.84165429,28.9113,28.9886,28.9049,28.9049,277961.8417
2004-06-16 11:00:00,44.87,44.95,44.87,44.94,288129.78407403175,28.8984,28.95,28.8984,28.9435,288129.7841
2004-06-16 11:30:00,44.94,44.99,44.92,44.99,175939.6778247458,28.9435,28.9757,28.9306,28.9757,175939.6778
2004-06-16 12:00:00,44.99,45.01,44.96,45.0,187135.839140866,28.9757,28.9886,28.9564,28.9822,187135.8391
2004-06-16 12:30:00,45.0,45.03,44.97,45.03,208271.4497886439,28.9822,29.0015,28.9628,29.0015,208271.4498
2004-06-16 13:00:00,45.03,45.04,44.98,45.03,234205.4152861876,29.0015,29.0079,28.9693,29.0015,234205.4153
2004-06-16 13:30:00,45.03,45.06,45.02,45.04,255683.76556609164,29.0015,29.0208,28.995,29.0079,255683.7656
2004-06-16 14:00:00,45.03,45.13,45.03,45.08,263338.2840169085,29.0015,29.0659,29.0015,29.0337,263338.284
2004-06-16 14:30:00,45.09,45.13,45.07,45.07,152176.3966640009,29.0401,29.0659,29.0272,29.0272,152176.3967
2004-06-16 15:00:00,45.08,45.15,45.03,45.14,286530.3324574432,29.0337,29.0788,29.0015,29.0723,286530.3325
2004-06-16 15:30:00,45.14,45.17,45.08,45.1,332343.1966183023,29.0723,29.0916,29.0337,29.0466,332343.1966
2004-06-17 09:30:00,44.99,45.03,44.9,44.94,366845.6529189992,28.9757,29.0015,28.9178,28.9435,366845.6529
2004-06-17 10:00:00,44.94,44.94,44.83,44.86,301382.3831829087,28.9435,28.9435,28.8727,28.892,301382.3832
2004-06-17 10:30:00,44.86,44.87,44.82,44.85,163372.5579801211,28.892,28.8984,28.8662,28.8856,163372.558
2004-06-17 11:00:00,44.86,44.95,44.83,44.93,226322.40374728665,28.892,28.95,28.8727,28.9371,226322.4037
2004-06-17 11:30:00,44.93,45.02,44.92,45.0,129898.3205758026,28.9371,28.995,28.9306,28.9822,129898.3206
2004-06-17 12:00:00,45.0,45.03,44.95,44.96,410944.8189192277,28.9822,29.0015,28.95,28.9564,410944.8189
2004-06-17 12:30:00,44.96,45.01,44.96,45.01,110019.42191248716,28.9564,28.9886,28.9564,28.9886,110019.4219
2004-06-17 13:00:00,45.0,45.08,44.98,45.06,162344.33908374273,28.9822,29.0337,28.9693,29.0208,162344.3391
2004-06-17 13:30:00,45.06,45.12,45.05,45.11,91282.98868959214,29.0208,29.0594,29.0144,29.053,91282.9887
2004-06-17 14:00:00,45.11,45.17,45.06,45.06,231006.5120530104,29.053,29.0916,29.0208,29.0208,231006.5121
2004-06-17 14:30:00,45.06,45.1,44.99,44.99,143722.15240488976,29.0208,29.0466,28.9757,28.9757,143722.1524
2004-06-17 15:00:00,45.0,45.1,44.99,45.09,192048.44053467383,28.9822,29.0466,28.9757,29.0401,192048.4405
2004-06-17 15:30:00,45.08,45.09,45.01,45.05,445447.27521992463,29.0337,29.0401,28.9886,29.0144,445447.2752
2004-06-18 09:30:00,45.05,45.28,45.03,45.23,926539.4721809664,29.0144,29.1625,29.0015,29.1303,926539.4722
2004-06-18 10:00:00,45.24,45.46,45.23,45.43,451045.3558779847,29.1367,29.2784,29.1303,29.2591,451045.3559
2004-06-18 10:30:00,45.43,45.48,45.35,45.4,349937.1644007769,29.2591,29.2913,29.2076,29.2398,349937.1644
2004-06-18 11:00:00,45.4,45.46,45.37,45.43,330743.7450017137,29.2398,29.2784,29.2205,29.2591,330743.745
2004-06-18 11:30:00,45.42,45.48,45.42,45.45,267336.91305838,29.2527,29.2913,29.2527,29.272,267336.9131
2004-06-18 12:00:00,45.45,45.48,45.44,45.48,399520.1645150234,29.272,29.2913,29.2655,29.2913,399520.1645
2004-06-18 12:30:00,45.48,45.49,45.45,45.45,185422.14098023536,29.2913,29.2977,29.272,29.272,185422.141
2004-06-18 13:00:00,45.45,45.48,45.38,45.38,204958.30001142467,29.272,29.2913,29.2269,29.2269,204958.3
2004-06-18 13:30:00,45.38,45.43,45.36,45.4,177767.6225294185,29.2269,29.2591,29.214,29.2398,177767.6225
2004-06-18 14:00:00,45.39,45.4,45.36,45.38,142922.42659659547,29.2333,29.2398,29.214,29.2269,142922.4266
2004-06-18 14:30:00,45.39,45.4,45.27,45.38,239803.4959442477,29.2333,29.2398,29.1561,29.2269,239803.4959
2004-06-18 15:00:00,45.38,45.41,45.3,45.33,200731.17788186908,29.2269,29.2462,29.1754,29.1947,200731.1779
2004-06-18 15:30:00,45.34,45.45,45.33,45.44,605506.6834228265,29.2011,29.272,29.1947,29.2655,605506.6834
2004-06-21 09:30:00,45.35,45.52,45.34,45.47,331314.9777219239,29.2076,29.3171,29.2011,29.2849,331314.9777
2004-06-21 10:00:00,45.48,45.54,45.46,45.52,601850.7940134811,29.2913,29.3299,29.2784,29.3171,601850.794
2004-06-21 10:30:00,45.53,45.6,45.5,45.59,265623.21489774936,29.3235,29.3686,29.3042,29.3621,265623.2149
2004-06-21 11:00:00,45.6,45.67,45.54,45.58,172283.78841540043,29.3686,29.4137,29.3299,29.3557,172283.7884
2004-06-21 11:30:00,45.58,45.64,45.57,45.6,121444.07631669144,29.3557,29.3943,29.3493,29.3686,121444.0763
2004-06-21 12:00:00,45.6,45.66,45.56,45.56,198560.49354507023,29.3686,29.4072,29.3428,29.3428,198560.4935
2004-06-21 12:30:00,45.56,45.58,45.47,45.49,123043.52793328004,29.3428,29.3557,29.2849,29.2977,123043.5279
2004-06-21 13:00:00,45.49,45.53,45.45,45.51,151833.65703187478,29.2977,29.3235,29.272,29.3106,151833.657
2004-06-21 13:30:00,45.52,45.55,45.51,45.55,142808.18005255342,29.3171,29.3364,29.3106,29.3364,142808.1801
2004-06-21 14:00:00,45.55,45.59,45.45,45.5,157888.72386610304,29.3364,29.3621,29.272,29.3042,157888.7239
2004-06-21 14:30:00,45.49,45.5,45.32,45.33,196504.0557523135,29.2977,29.3042,29.1883,29.1947,196504.0558
2004-06-21 15:00:00,45.32,45.37,45.14,45.17,268936.3646749686,29.1883,29.2205,29.0723,29.0916,268936.3647
2004-06-21 15:30:00,45.17,45.2,45.03,45.11,557523.1349251685,29.0916,29.111,29.0015,29.053,557523.1349
2004-06-22 09:30:00,44.89,45.18,44.89,45.17,452073.5747743631,28.9113,29.0981,28.9113,29.0916,452073.5748
2004-06-22 10:00:00,45.16,45.21,45.05,45.06,305038.2725922541,29.0852,29.1174,29.0144,29.0208,305038.2726
2004-06-22 10:30:00,45.05,45.05,44.87,44.9,325488.4039757797,29.0144,29.0144,28.8984,28.9178,325488.404
2004-06-22 11:00:00,44.89,44.9,44.8,44.86,301725.1228150349,28.9113,28.9178,28.8533,28.892,301725.1228
2004-06-22 11:30:00,44.85,44.89,44.84,44.88,141894.20770021708,28.8856,28.9113,28.8791,28.9049,141894.2077
2004-06-22 12:00:00,44.88,44.96,44.87,44.94,118245.17308351422,28.9049,28.9564,28.8984,28.9435,118245.1731
2004-06-22 12:30:00,44.93,44.94,44.86,44.86,127270.6500628356,28.9371,28.9435,28.892,28.892,127270.6501
2004-06-22 13:00:00,44.86,44.87,44.77,44.79,174111.73312007313,28.892,28.8984,28.834,28.8469,174111.7331
2004-06-22 13:30:00,44.78,44.89,44.76,44.87,222095.28161773103,28.8405,28.9113,28.8276,28.8984,222095.2816
2004-06-22 14:00:00,44.86,45.17,44.85,45.1,314063.7495715755,28.892,29.0916,28.8856,29.0466,314063.7496
2004-06-22 14:30:00,45.1,45.12,44.98,45.01,274191.70570090256,29.0466,29.0594,28.9693,28.9886,274191.7057
2004-06-22 15:00:00,45.02,45.03,44.92,44.99,297498.00068547926,28.995,29.0015,28.9306,28.9757,297498.0007
2004-06-22 15:30:00,44.99,45.1,44.97,45.1,385924.82577402034,28.9757,29.0466,28.9628,29.0466,385924.8258
2004-06-23 09:30:00,44.96,45.03,44.89,44.93,238432.5374157432,28.9564,29.0015,28.9113,28.9371,238432.5374
2004-06-23 10:00:00,44.93,44.96,44.77,44.78,319776.0767736776,28.9371,28.9564,28.834,28.8405,319776.0768
2004-06-23 10:30:00,44.78,44.78,44.67,44.76,263795.2701930767,28.8405,28.8405,28.7696,28.8276,263795.2702
2004-06-23 11:00:00,44.76,44.78,44.67,44.67,215697.47515137668,28.8276,28.8405,28.7696,28.7696,215697.4752
2004-06-23 11:30:00,44.66,44.73,44.65,44.72,130469.5532960128,28.7632,28.8083,28.7567,28.8018,130469.5533
2004-06-23 12:00:00,44.7,44.73,44.66,44.69,99508.7398606192,28.7889,28.8083,28.7632,28.7825,99508.7399
2004-06-23 12:30:00,44.7,44.7,44.63,44.63,96652.57625956814,28.7889,28.7889,28.7439,28.7439,96652.5763
2004-06-23 13:00:00,44.64,44.68,44.61,44.62,123386.26756540616,28.7503,28.7761,28.731,28.7374,123386.2676
2004-06-23 13:30:00,44.61,44.68,44.6,44.6,152633.3828401691,28.731,28.7761,28.7245,28.7245,152633.3828
2004-06-23 14:00:00,44.6,44.68,44.6,44.66,162687.07871586885,28.7245,28.7761,28.7245,28.7632,162687.0787
2004-06-23 14:30:00,44.66,44.67,44.61,44.61,175254.19856049356,28.7632,28.7696,28.731,28.731,175254.1986
2004-06-23 15:00:00,44.61,44.8,44.61,44.75,625842.5682623101,28.731,28.8533,28.731,28.8211,625842.5683
2004-06-23 15:30:00,44.75,44.98,44.73,44.94,533874.1003084657,28.8211,28.9693,28.8083,28.9435,533874.1003
2004-06-24 09:30:00,44.82,44.88,44.73,44.8,370844.2819604707,28.8662,28.9049,28.8083,28.8533,370844.282
2004-06-24 10:00:00,44.76,44.8,44.62,44.68,358619.9017479721,28.8276,28.8533,28.7374,28.7761,358619.9017
2004-06-24 10:30:00,44.68,44.73,44.6,44.63,191020.22163829545,28.7761,28.8083,28.7245,28.7439,191020.2216
2004-06-24 11:00:00,44.63,44.68,44.42,44.49,415400.43413686735,28.7439,28.7761,28.6086,28.6537,415400.4341
2004-06-24 11:30:00,44.49,44.75,44.49,44.75,381012.2243802125,28.6537,28.8211,28.6537,28.8211,381012.2244
2004-06-24 12:00:00,44.75,44.85,44.73,44.85,113218.32514566436,28.8211,28.8856,28.8083,28.8856,113218.3251
2004-06-24 12:30:00,44.85,44.92,44.82,44.9,136181.88049811494,28.8856,28.9306,28.8662,28.9178,136181.8805
2004-06-24 13:00:00,44.89,44.9,44.69,44.77,230892.26550896835,28.9113,28.9178,28.7825,28.834,230892.2655
2004-06-24 13:30:00,44.77,44.83,44.75,44.79,152290.64320804295,28.834,28.8727,28.8211,28.8469,152290.6432
2004-06-24 14:00:00,44.79,44.81,44.68,44.7,128984.34822346624,28.8469,28.8598,28.7761,28.7889,128984.3482
2004-06-24 14:30:00,44.69,44.77,44.66,44.68,136410.373586199,28.7825,28.834,28.7632,28.7761,136410.3736
2004-06-24 15:00:00,44.69,44.75,44.62,44.75,321032.78875814006,28.7825,28.8211,28.7374,28.8211,321032.7888
2004-06-24 15:30:00,44.74,44.75,44.61,44.61,440306.1807380327,28.8147,28.8211,28.731,28.731,440306.1807
2004-06-25 09:30:00,44.64,44.76,44.58,44.6,474008.9112304353,28.7503,28.8276,28.7117,28.7245,474008.9112
2004-06-25 10:00:00,44.59,44.67,44.55,44.63,443962.070147378,28.7181,28.7696,28.6923,28.7439,443962.0701
2004-06-25 10:30:00,44.63,44.82,44.63,44.76,342968.1252142123,28.7439,28.8662,28.7439,28.8276,342968.1252
2004-06-25 11:00:00,44.75,44.75,44.61,44.64,191134.4681823375,28.8211,28.8211,28.731,28.7503,191134.4682
2004-06-25 11:30:00,44.64,44.68,44.58,44.61,281731.9776076774,28.7503,28.7761,28.7117,28.731,281731.9776
2004-06-25 12:00:00,44.62,44.63,44.6,44.61,117331.20073117789,28.7374,28.7439,28.7245,28.731,117331.2007
2004-06-25 12:30:00,44.61,44.66,44.61,44.65,195475.8368559351,28.731,28.7632,28.731,28.7567,195475.8369
2004-06-25 13:00:00,44.66,44.68,44.64,44.68,235576.3738146921,28.7632,28.7761,28.7503,28.7761,235576.3738
2004-06-25 13:30:00,44.66,44.72,44.65,44.68,170455.84371072776,28.7632,28.8018,28.7567,28.7761,170455.8437
2004-06-25 14:00:00,44.68,44.69,44.59,44.61,329487.03301725123,28.7761,28.7825,28.7181,28.731,329487.033
2004-06-25 14:30:00,44.61,44.77,44.61,44.74,439049.4687535702,28.731,28.834,28.731,28.8147,439049.4688
2004-06-25 15:00:00,44.74,44.85,44.68,44.72,557523.1349251685,28.8147,28.8856,28.7761,28.8018,557523.1349
2004-06-25 15:30:00,44.73,44.94,44.73,44.94,660230.7780189649,28.8083,28.9435,28.8083,28.9435,660230.778
2004-06-28 09:30:00,45.03,45.08,44.86,44.9,550211.3561064778,29.0015,29.0337,28.892,28.9178,550211.3561
2004-06-28 10:00:00,44.91,44.95,44.86,44.87,238775.2770478693,28.9242,28.95,28.892,28.8984,238775.277
2004-06-28 10:30:00,44.88,44.89,44.79,44.85,187821.31840511825,28.9049,28.9113,28.8469,28.8856,187821.3184
2004-06-28 11:00:00,44.86,44.93,44.81,44.85,151833.65703187478,28.892,28.9371,28.8598,28.8856,151833.657
2004-06-28 11:30:00,44.86,44.9,44.82,44.88,90711.75596938192,28.892,28.9178,28.8662,28.9049,90711.756
2004-06-28 12:00:00,44.88,44.96,44.88,44.91,203815.83457100423,28.9049,28.9564,28.9049,28.9242,203815.8346
2004-06-28 12:30:00,44.91,44.91,44.87,44.89,102364.90346167028,28.9242,28.9242,28.8984,28.9113,102364.9035
2004-06-28 13:00:00,44.89,44.89,44.84,44.86,97566.5486119045,28.9113,28.9113,28.8791,28.892,97566.5486
2004-06-28 13:30:00,44.87,44.89,44.84,44.87,160173.6547469439,28.8984,28.9113,28.8791,28.8984,160173.6547
2004-06-28 14:00:00,44.87,44.91,44.77,44.82,386381.8119501885,28.8984,28.9242,28.834,28.8662,386381.812
2004-06-28 14:30:00,44.82,44.85,44.74,44.74,330857.99154575577,28.8662,28.8856,28.8147,28.8147,330857.9915
2004-06-28 15:00:00,44.74,44.76,44.61,44.62,289843.4822346624,28.8147,28.8276,28.731,28.7374,289843.4822
2004-06-28 15:30:00,44.63,44.7,44.57,44.6,509311.0933394265,28.7439,28.7889,28.7052,28.7245,509311.0933
2004-06-29 09:30:00,44.59,44.64,44.55,44.64,553181.7662515709,28.7181,28.7503,28.6923,28.7503,553181.7663
2004-06-29 10:00:00,44.63,44.75,44.63,44.7,314177.9961156175,28.7439,28.8211,28.7439,28.7889,314177.9961
2004-06-29 10:30:00,44.69,44.73,44.66,44.68,103735.8619901748,28.7825,28.8083,28.7632,28.7761,103735.862
2004-06-29 11:00:00,44.68,44.73,44.6,44.63,169541.87135839142,28.7761,28.8083,28.7245,28.7439,169541.8714
2004-06-29 11:30:00,44.62,44.66,44.6,44.64,119616.13161201874,28.7374,28.7632,28.7245,28.7503,119616.1316
2004-06-29 12:00:00,44.64,44.76,44.64,44.73,173540.5003998629,28.7503,28.8276,28.7503,28.8083,173540.5004
2004-06-29 12:30:00,44.73,44.73,44.62,44.62,91625.72832171828,28.8083,28.8083,28.7374,28.7374,91625.7283
2004-06-29 13:00:00,44.62,44.74,44.61,44.73,110247.91500057124,28.7374,28.8147,28.731,28.8083,110247.915
2004-06-29 13:30:00,44.73,44.82,44.69,44.79,155832.28607334627,28.8083,28.8662,28.7825,28.8469,155832.2861
2004-06-29 14:00:00,44.81,44.85,44.79,44.83,144293.38512509997,28.8598,28.8856,28.8469,28.8727,144293.3851
2004-06-29 14:30:00,44.82,44.94,44.68,44.94,321946.7611104764,28.8662,28.9435,28.7761,28.9435,321946.7611
2004-06-29 15:00:00,44.94,45.01,44.91,44.96,444419.0563235462,28.9435,28.9886,28.9242,28.9564,444419.0563
2004-06-29 15:30:00,44.96,44.97,44.82,44.88,294870.3301725123,28.9564,28.9628,28.8662,28.9049,294870.3302
2004-06-30 09:30:00,44.75,44.92,44.75,44.82,313721.0099394493,28.8772,28.9869,28.8772,28.9224,313721.0099
2004-06-30 10:00:00,44.82,44.85,44.74,44.78,298640.4661258997,28.9224,28.9418,28.8708,28.8966,298640.4661
2004-06-30 10:30:00,44.8,44.8,44.74,44.8,128413.11550325603,28.9095,28.9095,28.8708,28.9095,128413.1155
2004-06-30 11:00:00,44.78,44.82,44.68,44.68,315091.96846795385,28.8966,28.9224,28.8321,28.8321,315091.9685
2004-06-30 11:30:00,44.68,44.68,44.61,44.62,163715.29761224723,28.8321,28.8321,28.7869,28.7934,163715.2976
2004-06-30 12:00:00,44.63,44.63,44.47,44.53,174225.97966411518,28.7998,28.7998,28.6966,28.7353,174225.9797
2004-06-30 12:30:00,44.52,44.55,44.47,44.54,121558.32286073346,28.7288,28.7482,28.6966,28.7417,121558.3229
2004-06-30 13:00:00,44.54,44.61,44.54,44.55,112532.84588141208,28.7417,28.7869,28.7417,28.7482,112532.8459
2004-06-30 13:30:00,44.55,44.57,44.51,44.52,202330.62949845768,28.7482,28.7611,28.7224,28.7288,202330.6295
2004-06-30 14:00:00,44.51,44.79,44.51,44.71,264823.48908945505,28.7224,28.9031,28.7224,28.8514,264823.4891
2004-06-30 14:30:00,44.74,44.87,44.73,44.83,341939.90631783387,28.8708,28.9547,28.8643,28.9289,341939.9063
2004-06-30 15:00:00,44.83,45.04,44.79,45.03,1053810.122243802,28.9289,29.0644,28.9031,29.0579,1053810.1222
2004-06-30 15:30:00,45.04,45.17,44.95,44.97,848737.5756883355,29.0644,29.1483,29.0063,29.0192,848737.5757
2004-07-01 09:30:00,44.96,45.31,44.91,45.09,287672.7978978636,29.0128,29.2386,28.9805,29.0966,287672.7979
2004-07-01 10:00:00,45.1,45.24,44.96,45.0,263566.7771049926,29.1031,29.1934,29.0128,29.0386,263566.7771
2004-07-01 10:30:00,45.01,45.01,44.82,44.84,253284.58814120872,29.045,29.045,28.9224,28.9353,253284.5881
2004-07-01 11:00:00,44.84,44.84,44.62,44.65,630526.6765680339,28.9353,28.9353,28.7934,28.8127,630526.6766
2004-07-01 11:30:00,44.64,44.69,44.63,44.65,227921.85536387525,28.8063,28.8385,28.7998,28.8127,227921.8554
2004-07-01 12:00:00,44.64,44.71,44.62,44.71,209985.1479492745,28.8063,28.8514,28.7934,28.8514,209985.1479
2004-07-01 12:30:00,44.71,44.77,44.69,44.75,112075.85970524391,28.8514,28.8901,28.8385,28.8772,112075.8597
2004-07-01 13:00:00,44.75,44.87,44.74,44.86,241288.70101679425,28.8772,28.9547,28.8708,28.9482,241288.701
2004-07-01 13:30:00,44.86,44.89,44.77,44.8,255569.5190220496,28.9482,28.9676,28.8901,28.9095,255569.519
2004-07-01 14:00:00,44.81,44.81,44.7,44.77,221981.035073689,28.916,28.916,28.845,28.8901,221981.0351
2004-07-01 14:30:00,44.77,44.86,44.75,44.84,273277.7333485662,28.8901,28.9482,28.8772,28.9353,273277.7333
2004-07-01 15:00:00,44.84,44.9,44.79,44.9,307551.696561179,28.9353,28.974,28.9031,28.974,307551.6966
2004-07-01 15:30:00,44.9,44.96,44.87,44.93,517308.3514223695,28.974,29.0128,28.9547,28.9934,517308.3514
2004-07-02 09:30:00,44.93,44.96,44.76,44.94,540728.8929509883,28.9934,29.0128,28.8837,28.9998,540728.893
2004-07-02 10:00:00,44.93,44.99,44.83,44.99,288472.52370615787,28.9934,29.0321,28.9289,29.0321,288472.5237
2004-07-02 10:30:00,44.99,45.06,44.9,44.92,306637.7242088427,29.0321,29.0773,28.974,28.9869,306637.7242
2004-07-02 11:00:00,44.92,44.93,44.82,44.84,245287.3300582657,28.9869,28.9934,28.9224,28.9353,245287.3301
2004-07-02 11:30:00,44.85,44.85,44.74,44.74,298069.2334056895,28.9418,28.9418,28.8708,28.8708,298069.2334
2004-07-02 12:00:00,44.73,44.82,44.71,44.74,136981.60630640923,28.8643,28.9224,28.8514,28.8708,136981.6063
2004-07-02 12:30:00,44.75,44.82,44.73,44.8,92996.6868502228,28.8772,28.9224,28.8643,28.9095,92996.6869
2004-07-02 13:00:00,44.81,44.85,44.75,44.85,115731.74911458929,28.916,28.9418,28.8772,28.9418,115731.7491
2004-07-02 13:30:00,44.85,44.86,44.79,44.79,84999.4287672798,28.9418,28.9482,28.9031,28.9031,84999.4288
2004-07-02 14:00:00,44.79,44.85,44.73,44.84,159031.18930652348,28.9031,28.9418,28.8643,28.9353,159031.1893
2004-07-02 14:30:00,44.83,44.84,44.78,44.81,144750.37130126814,28.9289,28.9353,28.8966,28.916,144750.3713
2004-07-02 15:00:00,44.81,44.9,44.79,44.89,162344.33908374273,28.916,28.974,28.9031,28.9676,162344.3391
2004-07-02 15:30:00,44.89,44.96,44.81,44.84,198446.2470010282,28.9676,29.0128,28.916,28.9353,198446.247
2004-07-06 09:30:00,44.64,44.73,44.56,44.73,375528.3902661945,28.8063,28.8643,28.7546,28.8643,375528.3903
2004-07-06 10:00:00,44.72,44.79,44.64,44.75,327544.8417685365,28.8579,28.9031,28.8063,28.8772,327544.8418
2004-07-06 10:30:00,44.75,44.81,44.68,44.69,113446.81823374845,28.8772,28.916,28.8321,28.8385,113446.8182
2004-07-06 11:00:00,44.68,44.7,44.59,44.6,262881.2978407403,28.8321,28.845,28.774,28.7804,262881.2978
2004-07-06 11:30:00,44.61,44.62,44.53,44.54,147492.28835827718,28.7869,28.7934,28.7353,28.7417,147492.2884
2004-07-06 12:00:00,44.53,44.62,44.52,44.61,261853.078944362,28.7353,28.7934,28.7288,28.7869,261853.0789
2004-07-06 12:30:00,44.61,44.67,44.6,44.63,242088.4268250885,28.7869,28.8256,28.7804,28.7998,242088.4268
2004-07-06 13:00:00,44.64,44.68,44.58,44.59,110819.14772078145,28.8063,28.8321,28.7675,28.774,110819.1477
2004-07-06 13:30:00,44.59,44.61,44.58,44.58,153204.6155603793,28.774,28.7869,28.7675,28.7675,153204.6156
2004-07-06 14:00:00,44.59,44.59,44.46,44.46,197760.767736776,28.774,28.774,28.6901,28.6901,197760.7677
2004-07-06 14:30:00,44.46,44.54,44.43,44.49,186678.8529646978,28.6901,28.7417,28.6707,28.7095,186678.853
2004-07-06 15:00:00,44.5,44.6,44.48,44.57,200502.68479378492,28.7159,28.7804,28.703,28.7611,200502.6848
2004-07-06 15:30:00,44.57,44.61,44.48,44.51,419170.5700902548,28.7611,28.7869,28.703,28.7224,419170.5701
2004-07-07 09:30:00,44.51,44.89,44.51,44.85,496401.23386267567,28.7224,28.9676,28.7224,28.9418,496401.2339
2004-07-07 10:00:00,44.86,45.04,44.86,45.04,413800.9825202788,28.9482,29.0644,28.9482,29.0644,413800.9825
2004-07-07 10:30:00,45.04,45.13,44.99,45.09,411744.544727522,29.0644,29.1225,29.0321,29.0966,411744.5447
2004-07-07 11:00:00,45.1,45.21,45.09,45.15,655660.9162572832,29.1031,29.1741,29.0966,29.1354,655660.9163
2004-07-07 11:30:00,45.15,45.15,45.0,45.05,323888.95235919114,29.1354,29.1354,29.0386,29.0708,323888.9524
2004-07-07 12:00:00,45.06,45.09,44.91,44.92,355877.9846909631,29.0773,29.0966,28.9805,28.9869,355877.9847
2004-07-07 12:30:00,44.92,44.93,44.81,44.82,134125.44270535815,28.9869,28.9934,28.916,28.9224,134125.4427
2004-07-07 13:00:00,44.82,45.04,44.79,45.03,180052.55341025934,28.9224,29.0644,28.9031,29.0579,180052.5534
2004-07-07 13:30:00,45.03,45.04,44.9,44.94,188735.29075745452,29.0579,29.0644,28.974,28.9998,188735.2908
2004-07-07 14:00:00,44.94,44.96,44.82,44.93,251456.64343653605,28.9998,29.0128,28.9224,28.9934,251456.6434
2004-07-07 14:30:00,44.94,44.98,44.88,44.9,266194.4476179596,28.9998,29.0257,28.9611,28.974,266194.4476
2004-07-07 15:00:00,44.9,44.94,44.64,44.66,251113.90380441,28.974,28.9998,28.8063,28.8192,251113.9038
2004-07-07 15:30:00,44.66,44.69,44.57,44.68,424425.9111161888,28.8192,28.8385,28.7611,28.8321,424425.9111
2004-07-08 09:30:00,44.6,44.6,44.26,44.35,449902.8904375643,28.7804,28.7804,28.561,28.6191,449902.8904
2004-07-08 10:00:00,44.35,44.35,44.2,44.32,385125.099965726,28.6191,28.6191,28.5223,28.5998,385125.1
2004-07-08 10:30:00,44.32,44.41,44.27,44.38,238089.79778361705,28.5998,28.6578,28.5675,28.6385,238089.7978
2004-07-08 11:00:00,44.38,44.47,44.33,44.33,188849.53730149663,28.6385,28.6966,28.6062,28.6062,188849.5373
2004-07-08 11:30:00,44.33,44.38,44.24,44.31,209185.42214098023,28.6062,28.6385,28.5481,28.5933,209185.4221
2004-07-08 12:00:00,44.3,44.3,44.21,44.27,163715.29761224723,28.5869,28.5869,28.5288,28.5675,163715.2976
2004-07-08 12:30:00,44.26,44.28,44.2,44.22,115617.50257054724,28.561,28.5739,28.5223,28.5352,115617.5026
2004-07-08 13:00:00,44.23,44.24,44.17,44.2,107163.25831143608,28.5417,28.5481,28.503,28.5223,107163.2583
2004-07-08 13:30:00,44.19,44.2,44.13,44.13,166571.4612132983,28.5159,28.5223,28.4772,28.4772,166571.4612
2004-07-08 14:00:00,44.14,44.14,43.96,43.97,400319.8903233177,28.4836,28.4836,28.3675,28.3739,400319.8903
2004-07-08 14:30:00,43.96,44.05,43.94,44.04,224608.705586656,28.3675,28.4255,28.3545,28.4191,224608.7056
2004-07-08 15:00:00,44.05,44.07,43.94,44.03,350851.13675311324,28.4255,28.4384,28.3545,28.4126,350851.1368
2004-07-08 15:30:00,44.03,44.12,43.99,43.99,548497.6579458471,28.4126,28.4707,28.3868,28.3868,548497.6579
2004-07-09 09:30:00,44.22,44.26,43.8,43.8,373586.1990174797,28.5352,28.561,28.2642,28.2642,373586.199
2004-07-09 10:00:00,43.8,43.84,43.63,43.65,345024.56300696905,28.2642,28.29,28.1545,28.1674,345024.563
2004-07-09 10:30:00,43.65,43.75,43.61,43.75,409459.61384668114,28.1674,28.2319,28.1416,28.2319,409459.6138
2004-07-09 11:00:00,43.77,43.91,43.76,43.88,234776.64800639785,28.2448,28.3352,28.2384,28.3158,234776.648
2004-07-09 11:30:00,43.86,43.9,43.68,43.77,163029.81834799497,28.3029,28.3287,28.1868,28.2448,163029.8183
2004-07-09 12:00:00,43.76,43.77,43.69,43.69,65006.28355992231,28.2384,28.2448,28.1932,28.1932,65006.2836
2004-07-09 12:30:00,43.69,43.71,43.62,43.68,98137.78133211473,28.1932,28.2061,28.148,28.1868,98137.7813
2004-07-09 13:00:00,43.68,43.75,43.66,43.69,101336.6845652919,28.1868,28.2319,28.1739,28.1932,101336.6846
2004-07-09 13:30:00,43.69,43.71,43.65,43.66,73003.54164286531,28.1932,28.2061,28.1674,28.1739,73003.5416
2004-07-09 14:00:00,43.65,43.72,43.62,43.7,173083.51422369474,28.1674,28.2126,28.148,28.1997,173083.5142
2004-07-09 14:30:00,43.7,43.7,43.62,43.62,124871.4726379527,28.1997,28.1997,28.148,28.148,124871.4726
2004-07-09 15:00:00,43.62,43.7,43.59,43.62,200845.4244259112,28.148,28.1997,28.1287,28.148,200845.4244
2004-07-09 15:30:00,43.63,43.78,43.62,43.77,384896.606877642,28.1545,28.2513,28.148,28.2448,384896.6069
2004-07-13 09:30:00,43.4,43.47,43.34,43.38,357705.9293956358,28.0061,28.0513,27.9674,27.9932,357705.9294
2004-07-13 10:00:00,43.37,43.38,43.21,43.22,411858.791271564,27.9867,27.9932,27.8835,27.8899,411858.7913
2004-07-13 10:30:00,43.22,43.27,43.19,43.2,244487.60424997145,27.8899,27.9222,27.8706,27.877,244487.6042
2004-07-13 11:00:00,43.2,43.22,43.13,43.16,309722.38089797786,27.877,27.8899,27.8319,27.8512,309722.3809
2004-07-13 11:30:00,43.16,43.24,43.13,43.13,247915.00057123275,27.8512,27.9028,27.8319,27.8319,247915.0006
2004-07-13 12:00:00,43.12,43.19,43.08,43.11,252256.3692448304,27.8254,27.8706,27.7996,27.8189,252256.3692
2004-07-13 12:30:00,43.11,43.18,43.08,43.17,163829.54415628928,27.8189,27.8641,27.7996,27.8577,163829.5442
2004-07-13 13:00:00,43.18,43.27,43.15,43.25,167371.1870215926,27.8641,27.9222,27.8448,27.9093,167371.187
2004-07-13 13:30:00,43.26,43.26,43.2,43.26,230435.2793328002,27.9157,27.9157,27.877,27.9157,230435.2793
2004-07-13 14:00:00,43.26,43.27,43.19,43.2,179709.81377813322,27.9157,27.9222,27.8706,27.877,179709.8138
2004-07-13 14:30:00,43.2,43.21,43.15,43.18,220724.32308922656,27.877,27.8835,27.8448,27.8641,220724.3231
2004-07-13 15:00:00,43.17,43.27,43.15,43.22,412658.5170798584,27.8577,27.9222,27.8448,27.8899,412658.5171
2004-07-13 15:30:00,43.24,43.45,43.16,43.33,586998.7432880156,27.9028,28.0383,27.8512,27.9609,586998.7433
2004-07-14 09:30:00,43.15,43.43,43.08,43.16,453101.7936707415,27.8448,28.0254,27.7996,27.8512,453101.7937
2004-07-14 10:00:00,43.17,43.26,43.06,43.24,262195.81857648806,27.8577,27.9157,27.7867,27.9028,262195.8186
2004-07-14 10:30:00,43.24,43.52,43.19,43.47,307208.9569290529,27.9028,28.0835,27.8706,28.0513,307208.9569
2004-07-14 11:00:00,43.45,43.47,43.29,43.31,220153.0903690164,28.0383,28.0513,27.9351,27.948,220153.0904
2004-07-14 11:30:00,43.3,43.38,43.29,43.31,190334.7423740432,27.9416,27.9932,27.9351,27.948,190334.7424
2004-07-14 12:00:00,43.31,43.33,43.27,43.31,170455.84371072776,27.948,27.9609,27.9222,27.948,170455.8437
2004-07-14 12:30:00,43.3,43.31,43.2,43.21,166342.96812521422,27.9416,27.948,27.877,27.8835,166342.9681
2004-07-14 13:00:00,43.21,43.23,43.06,43.07,405118.2451730835,27.8835,27.8964,27.7867,27.7931,405118.2452
2004-07-14 13:30:00,43.07,43.12,43.06,43.08,175711.18473666173,27.7931,27.8254,27.7867,27.7996,175711.1847
2004-07-14 14:00:00,43.07,43.1,42.94,42.96,440191.93419399066,27.7931,27.8125,27.7092,27.7222,440191.9342
2004-07-14 14:30:00,42.95,42.99,42.88,42.95,529418.485090826,27.7157,27.7415,27.6705,27.7157,529418.4851
2004-07-14 15:00:00,42.95,43.01,42.85,42.85,391865.64606420655,27.7157,27.7544,27.6512,27.6512,391865.6461
2004-07-14 15:30:00,42.85,43.15,42.78,43.15,731634.8680452417,27.6512,27.8448,27.606,27.8448,731634.868
2004-07-15 09:30:00,43.24,43.27,43.13,43.13,333371.4155146807,27.9028,27.9222,27.8319,27.8319,333371.4155
2004-07-15 10:00:00,43.13,43.13,42.89,42.96,225751.17102707643,27.8319,27.8319,27.677,27.7222,225751.171
2004-07-15 10:30:00,42.94,43.08,42.94,43.01,298868.9592139838,27.7092,27.7996,27.7092,27.7544,298868.9592
2004-07-15 11:00:00,43.06,43.06,42.88,42.91,169884.61099051754,27.7867,27.7867,27.6705,27.6899,169884.611
2004-07-15 11:30:00,42.92,42.93,42.78,42.83,442248.3719867474,27.6963,27.7028,27.606,27.6383,442248.372
2004-07-15 12:00:00,42.84,42.9,42.8,42.82,243573.6318976351,27.6447,27.6834,27.6189,27.6318,243573.6319
2004-07-15 12:30:00,42.8,42.88,42.76,42.88,299897.17811036215,27.6189,27.6705,27.5931,27.6705,299897.1781
2004-07-15 13:00:00,42.88,42.92,42.84,42.85,434822.3466240146,27.6705,27.6963,27.6447,27.6512,434822.3466
2004-07-15 13:30:00,42.85,42.86,42.73,42.78,215126.2424311665,27.6512,27.6576,27.5737,27.606,215126.2424
2004-07-15 14:00:00,42.78,42.83,42.72,42.83,323660.45927110704,27.606,27.6383,27.5673,27.6383,323660.4593
2004-07-15 14:30:00,42.83,42.93,42.83,42.87,385010.853421684,27.6383,27.7028,27.6383,27.6641,385010.8534
2004-07-15 15:00:00,42.88,42.9,42.82,42.86,253284.58814120872,27.6705,27.6834,27.6318,27.6576,253284.5881
2004-07-15 15:30:00,42.85,42.89,42.68,42.81,716668.570775734,27.6512,27.677,27.5415,27.6254,716668.5708
2004-07-16 09:30:00,43.06,43.06,42.85,42.97,804295.6700559808,27.7867,27.7867,27.6512,27.7286,804295.6701
2004-07-16 10:00:00,42.98,43.02,42.85,42.88,367873.8718153776,27.7351,27.7609,27.6512,27.6705,367873.8718
2004-07-16 10:30:00,42.88,42.88,42.63,42.7,258882.66879926884,27.6705,27.6705,27.5092,27.5544,258882.6688
2004-07-16 11:00:00,42.7,42.85,42.7,42.73,277504.8554781218,27.5544,27.6512,27.5544,27.5737,277504.8555
2004-07-16 11:30:00,42.74,42.79,42.69,42.76,215240.4889752085,27.5802,27.6124,27.5479,27.5931,215240.489
2004-07-16 12:00:00,42.76,42.83,42.73,42.81,165200.50268479378,27.5931,27.6383,27.5737,27.6254,165200.5027
2004-07-16 12:30:00,42.81,42.85,42.77,42.82,106706.27213526792,27.6254,27.6512,27.5995,27.6318,106706.2721
2004-07-16 13:00:00,42.8,42.88,42.79,42.85,132754.48417685364,27.6189,27.6705,27.6124,27.6512,132754.4842
2004-07-16 13:30:00,42.85,42.89,42.82,42.88,315891.69427624816,27.6512,27.677,27.6318,27.6705,315891.6943
2004-07-16 14:00:00,42.88,42.88,42.78,42.78,152290.64320804295,27.6705,27.6705,27.606,27.606,152290.6432
2004-07-16 14:30:00,42.78,42.78,42.68,42.69,208499.942876728,27.606,27.606,27.5415,27.5479,208499.9429
2004-07-16 15:00:00,42.69,42.78,42.68,42.78,232148.97749343084,27.5479,27.606,27.5415,27.606,232148.9775
2004-07-16 15:30:00,42.75,42.76,42.57,42.67,479150.0057123272,27.5866,27.5931,27.4705,27.535,479150.0057
2004-07-19 09:30:00,42.85,42.89,42.76,42.84,300468.4108305724,27.6512,27.677,27.5931,27.6447,300468.4108
2004-07-19 10:00:00,42.83,42.85,42.73,42.75,114589.28367416884,27.6383,27.6512,27.5737,27.5866,114589.2837
2004-07-19 10:30:00,42.75,42.79,42.67,42.76,295441.5628927225,27.5866,27.6124,27.535,27.5931,295441.5629
2004-07-19 11:00:00,42.76,42.78,42.69,42.74,152404.889752085,27.5931,27.606,27.5479,27.5802,152404.8898
2004-07-19 11:30:00,42.74,42.74,42.47,42.48,176625.15708899806,27.5802,27.5802,27.406,27.4124,176625.1571
2004-07-19 12:00:00,42.5,42.54,42.44,42.49,200959.67096995315,27.4253,27.4511,27.3866,27.4189,200959.671
2004-07-19 12:30:00,42.48,42.51,42.41,42.51,161887.35290757456,27.4124,27.4318,27.3672,27.4318,161887.3529
2004-07-19 13:00:00,42.5,42.54,42.45,42.45,137552.83902661945,27.4253,27.4511,27.393,27.393,137552.839
2004-07-19 13:30:00,42.45,42.5,42.36,42.37,155489.54644122015,27.393,27.4253,27.335,27.3414,155489.5464
2004-07-19 14:00:00,42.36,42.54,42.33,42.53,409802.35347880726,27.335,27.4511,27.3156,27.4447,409802.3535
2004-07-19 14:30:00,42.54,42.65,42.47,42.51,254541.3001256712,27.4511,27.5221,27.406,27.4318,254541.3001
2004-07-19 15:00:00,42.51,42.52,42.38,42.43,289957.7287787045,27.4318,27.4382,27.3479,27.3801,289957.7288
2004-07-19 15:30:00,42.42,42.44,42.28,42.42,558208.6141894208,27.3737,27.3866,27.2833,27.3737,558208.6142
2004-07-20 09:30:00,42.32,42.43,42.31,42.36,293613.6181880498,27.3092,27.3801,27.3027,27.335,293613.6182
2004-07-20 10:00:00,42.36,42.36,42.21,42.35,296469.7817891009,27.335,27.335,27.2382,27.3285,296469.7818
2004-07-20 10:30:00,42.33,42.59,42.33,42.57,365017.7082143265,27.3156,27.4834,27.3156,27.4705,365017.7082
2004-07-20 11:00:00,42.55,42.57,42.49,42.56,422597.96641151607,27.4576,27.4705,27.4189,27.464,422597.9664
2004-07-20 11:30:00,42.56,42.66,42.56,42.62,249742.9452759054,27.464,27.5286,27.464,27.5027,249742.9453
2004-07-20 12:00:00,42.61,42.71,42.61,42.7,287330.0582657375,27.4963,27.5608,27.4963,27.5544,287330.0583
2004-07-20 12:30:00,42.7,42.71,42.68,42.71,193762.1386953045,27.5544,27.5608,27.5415,27.5608,193762.1387
2004-07-20 13:00:00,42.71,42.71,42.62,42.69,122243.80212498573,27.5608,27.5608,27.5027,27.5479,122243.8021
2004-07-20 13:30:00,42.69,42.78,42.69,42.71,262310.0651205301,27.5479,27.606,27.5479,27.5608,262310.0651
2004-07-20 14:00:00,42.72,42.85,42.72,42.85,449788.6438935222,27.5673,27.6512,27.5673,27.6512,449788.6439
2004-07-20 14:30:00,42.85,42.94,42.81,42.88,583000.1142465441,27.6512,27.7092,27.6254,27.6705,583000.1142
2004-07-20 15:00:00,42.88,42.95,42.88,42.89,366502.9132868731,27.6705,27.7157,27.6705,27.677,366502.9133
2004-07-20 15:30:00,42.89,42.99,42.86,42.99,551696.5611790244,27.677,27.7415,27.6576,27.7415,551696.5612
2004-07-21 09:30:00,43.2,43.31,43.2,43.27,408088.6553181766,27.877,27.948,27.877,27.9222,408088.6553
2004-07-21 10:00:00,43.27,43.46,43.23,43.31,315091.96846795385,27.9222,28.0448,27.8964,27.948,315091.9685
2004-07-21 10:30:00,43.31,43.32,43.2,43.23,256254.99828630185,27.948,27.9545,27.877,27.8964,256254.9983
2004-07-21 11:00:00,43.22,43.22,43.07,43.12,218325.14566434367,27.8899,27.8899,27.7931,27.8254,218325.1457
2004-07-21 11:30:00,43.11,43.15,42.92,42.94,192619.67325488405,27.8189,27.8448,27.6963,27.7092,192619.6733
2004-07-21 12:00:00,42.93,42.93,42.82,42.88,312692.79104307096,27.7028,27.7028,27.6318,27.6705,312692.791
2004-07-21 12:30:00,42.86,42.99,42.83,42.95,116874.21455500972,27.6576,27.7415,27.6383,27.7157,116874.2146
2004-07-21 13:00:00,42.95,42.95,42.83,42.88,215354.7355192505,27.7157,27.7157,27.6383,27.6705,215354.7355
2004-07-21 13:30:00,42.88,42.95,42.85,42.91,264480.74945732893,27.6705,27.7157,27.6512,27.6899,264480.7495
2004-07-21 14:00:00,42.89,42.9,42.73,42.78,535587.7984690963,27.677,27.6834,27.5737,27.606,535587.7985
2004-07-21 14:30:00,42.78,42.8,42.67,42.68,326173.883240032,27.606,27.6189,27.535,27.5415,326173.8832
2004-07-21 15:00:00,42.67,42.69,42.54,42.64,361933.05152519135,27.535,27.5479,27.4511,27.5157,361933.0515
2004-07-21 15:30:00,42.64,42.64,42.31,42.31,976693.7050154232,27.5157,27.5157,27.3027,27.3027,976693.705
2004-07-22 09:30:00,42.01,42.21,42.01,42.09,648349.1374385925,27.1091,27.2382,27.1091,27.1607,648349.1374
2004-07-22 10:00:00,42.08,42.19,41.97,42.01,401919.3419399063,27.1543,27.2253,27.0833,27.1091,401919.3419
2004-07-22 10:30:00,42.01,42.11,41.98,41.99,271335.5420998515,27.1091,27.1736,27.0898,27.0962,271335.5421
2004-07-22 11:00:00,41.99,42.0,41.75,41.86,444419.0563235462,27.0962,27.1027,26.9413,27.0123,444419.0563
2004-07-22 11:30:00,41.87,41.93,41.77,41.82,290300.4684108306,27.0188,27.0575,26.9542,26.9865,290300.4684
2004-07-22 12:00:00,41.81,42.22,41.79,42.16,452759.0540386153,26.9801,27.2446,26.9671,27.2059,452759.054
2004-07-22 12:30:00,42.16,42.16,42.0,42.0,536501.7708214327,27.2059,27.2059,27.1027,27.1027,536501.7708
2004-07-22 13:00:00,41.98,42.07,41.94,41.97,198674.7400891123,27.0898,27.1478,27.0639,27.0833,198674.7401
2004-07-22 13:30:00,41.96,42.17,41.94,42.16,353364.5607220381,27.0768,27.2124,27.0639,27.2059,353364.5607
2004-07-22 14:00:00,42.16,42.36,42.15,42.28,405003.9986290415,27.2059,27.335,27.1995,27.2833,405003.9986
2004-07-22 14:30:00,42.28,42.36,42.27,42.29,305266.7656803382,27.2833,27.335,27.2769,27.2898,305266.7657
2004-07-22 15:00:00,42.29,42.43,42.22,42.36,274991.4315091969,27.2898,27.3801,27.2446,27.335,274991.4315
2004-07-22 15:30:00,42.36,42.38,42.24,42.27,558322.8607334628,27.335,27.3479,27.2575,27.2769,558322.8607
2004-07-23 09:30:00,42.01,42.28,42.01,42.19,329487.03301725123,27.1091,27.2833,27.1091,27.2253,329487.033
2004-07-23 10:00:00,42.2,42.2,41.97,41.97,254884.0397577973,27.2317,27.2317,27.0833,27.0833,254884.0398
2004-07-23 10:30:00,41.97,42.21,41.97,42.11,230092.53970067407,27.0833,27.2382,27.0833,27.1736,230092.5397
2004-07-23 11:00:00,42.11,42.12,42.01,42.08,698960.3564492174,27.1736,27.1801,27.1091,27.1543,698960.3564
2004-07-23 11:30:00,42.08,42.08,41.97,42.08,249971.4383639895,27.1543,27.1543,27.0833,27.1543,249971.4384
2004-07-23 12:00:00,42.09,42.12,42.06,42.07,213298.29772649377,27.1607,27.1801,27.1414,27.1478,213298.2977
2004-07-23 12:30:00,42.07,42.22,42.06,42.21,170113.10407860164,27.1478,27.2446,27.1414,27.2382,170113.1041
2004-07-23 13:00:00,42.22,42.24,42.12,42.19,107163.25831143608,27.2446,27.2575,27.1801,27.2253,107163.2583
2004-07-23 13:30:00,42.18,42.22,42.12,42.14,130126.81366388669,27.2188,27.2446,27.1801,27.193,130126.8137
2004-07-23 14:00:00,42.13,42.16,42.01,42.14,185764.88061236148,27.1866,27.2059,27.1091,27.193,185764.8806
2004-07-23 14:30:00,42.15,42.15,41.97,42.02,203930.08111504628,27.1995,27.1995,27.0833,27.1156,203930.0811
2004-07-23 15:00:00,42.03,42.14,41.94,42.13,239803.4959442477,27.122,27.193,27.0639,27.1866,239803.4959
2004-07-23 15:30:00,42.13,42.22,42.06,42.1,436307.5516965612,27.1866,27.2446,27.1414,27.1672,436307.5517
2004-07-26 09:30:00,42.11,42.41,42.1,42.1,384325.37415743177,27.1736,27.3672,27.1672,27.1672,384325.3742
2004-07-26 10:00:00,42.11,42.13,42.01,42.05,340226.2081572033,27.1736,27.1866,27.1091,27.1349,340226.2082
2004-07-26 10:30:00,42.05,42.19,42.01,42.15,245744.3162344339,27.1349,27.2253,27.1091,27.1995,245744.3162
2004-07-26 11:00:00,42.15,42.21,42.03,42.03,368902.090711756,27.1995,27.2382,27.122,27.122,368902.0907
2004-07-26 11:30:00,42.04,42.18,41.97,42.07,238318.2908717012,27.1285,27.2188,27.0833,27.1478,238318.2909
2004-07-26 12:00:00,42.04,42.11,41.98,42.1,117216.95418713584,27.1285,27.1736,27.0898,27.1672,117216.9542
2004-07-26 12:30:00,42.08,42.15,42.01,42.03,161544.6132754484,27.1543,27.1995,27.1091,27.122,161544.6133
2004-07-26 13:00:00,42.02,42.4,42.0,42.4,801211.0133668457,27.1156,27.3608,27.1027,27.3608,801211.0134
2004-07-26 13:30:00,42.36,42.82,42.36,42.58,1025933.9654975436,27.335,27.6318,27.335,27.4769,1025933.9655
2004-07-26 14:00:00,42.59,42.85,42.58,42.8,848737.5756883355,27.4834,27.6512,27.4769,27.6189,848737.5757
2004-07-26 14:30:00,42.81,42.85,42.67,42.72,693019.5361590312,27.6254,27.6512,27.535,27.5673,693019.5362
2004-07-26 15:00:00,42.72,42.78,42.64,42.71,785559.2368330858,27.5673,27.606,27.5157,27.5608,785559.2368
2004-07-26 15:30:00,42.68,42.89,42.67,42.83,1829315.663201188,27.5415,27.677,27.535,27.6383,1829315.6632
2004-07-27 09:30:00,42.98,43.15,42.98,43.13,852507.7116417228,27.7351,27.8448,27.7351,27.8319,852507.7116
2004-07-27 10:00:00,43.13,43.25,43.04,43.17,1155146.806809094,27.8319,27.9093,27.7738,27.8577,1155146.8068
2004-07-27 10:30:00,43.17,43.24,43.11,43.2,1435393.5793442249,27.8577,27.9028,27.8189,27.877,1435393.5793
2004-07-27 11:00:00,43.2,43.3,43.15,43.2,462812.7499143151,27.877,27.9416,27.8448,27.877,462812.7499
2004-07-27 11:30:00,43.21,43.33,43.2,43.25,496515.4804067177,27.8835,27.9609,27.877,27.9093,496515.4804
2004-07-27 12:00:00,43.25,43.26,43.11,43.23,429110.0194219125,27.9093,27.9157,27.8189,27.8964,429110.0194
2004-07-27 12:30:00,43.24,43.25,43.13,43.21,212841.3115503256,27.9028,27.9093,27.8319,27.8835,212841.3116
2004-07-27 13:00:00,43.2,43.21,43.07,43.1,276362.39003770135,27.877,27.8835,27.7931,27.8125,276362.39
2004-07-27 13:30:00,43.1,43.11,42.99,43.08,315434.70810008,27.8125,27.8189,27.7415,27.7996,315434.7081
2004-07-27 14:00:00,43.08,43.2,43.01,43.17,591225.8654175712,27.7996,27.877,27.7544,27.8577,591225.8654
2004-07-27 14:30:00,43.15,43.26,43.12,43.2,369930.3096081344,27.8448,27.9157,27.8254,27.877,369930.3096
2004-07-27 15:00:00,43.2,43.26,43.15,43.15,327773.3348566206,27.877,27.9157,27.8448,27.8448,327773.3349
2004-07-27 15:30:00,43.16,43.33,43.13,43.28,676796.5269050611,27.8512,27.9609,27.8319,27.9286,676796.5269
2004-07-28 09:30:00,43.28,43.48,43.19,43.48,439620.7014737805,27.9286,28.0577,27.8706,28.0577,439620.7015
2004-07-28 10:00:00,43.48,43.48,43.18,43.33,520050.2684793785,28.0577,28.0577,27.8641,27.9609,520050.2685
2004-07-28 10:30:00,43.34,43.37,43.19,43.2,392779.6184165429,27.9674,27.9867,27.8706,27.877,392779.6184
2004-07-28 11:00:00,43.2,43.24,43.1,43.2,274191.70570090256,27.877,27.9028,27.8125,27.877,274191.7057
2004-07-28 11:30:00,43.2,43.3,43.13,43.28,383297.15526105335,27.877,27.9416,27.8319,27.9286,383297.1553
2004-07-28 12:00:00,43.27,43.28,43.21,43.27,298526.2195818577,27.9222,27.9286,27.8835,27.9222,298526.2196
2004-07-28 12:30:00,43.27,43.34,43.25,43.3,265394.72180966527,27.9222,27.9674,27.9093,27.9416,265394.7218
2004-07-28 13:00:00,43.29,43.36,43.27,43.28,276019.65040557523,27.9351,27.9803,27.9222,27.9286,276019.6504
2004-07-28 13:30:00,43.29,43.33,43.24,43.24,264023.76328116073,27.9351,27.9609,27.9028,27.9028,264023.7633
2004-07-28 14:00:00,43.24,43.47,43.24,43.41,191362.9612704216,27.9028,28.0513,27.9028,28.0125,191362.9613
2004-07-28 14:30:00,43.42,43.54,43.39,43.52,382497.42945275904,28.019,28.0964,27.9996,28.0835,382497.4295
2004-07-28 15:00:00,43.52,43.67,43.49,43.67,463726.72226665146,28.0835,28.1803,28.0642,28.1803,463726.7223
2004-07-28 15:30:00,43.67,43.71,43.57,43.67,904375.6426368102,28.1803,28.2061,28.1158,28.1803,904375.6426
2004-07-29 09:30:00,43.7,43.77,43.63,43.75,592596.8239460756,28.1997,28.2448,28.1545,28.2319,592596.8239
2004-07-29 10:00:00,43.75,43.82,43.69,43.79,338284.0169084885,28.2319,28.2771,28.1932,28.2578,338284.0169
2004-07-29 10:30:00,43.79,43.94,43.77,43.88,292128.41311550327,28.2578,28.3545,28.2448,28.3158,292128.4131
2004-07-29 11:00:00,43.88,43.9,43.77,43.77,355306.7519707529,28.3158,28.3287,28.2448,28.2448,355306.752
2004-07-29 11:30:00,43.77,43.8,43.71,43.77,259225.40843139496,28.2448,28.2642,28.2061,28.2448,259225.4084
2004-07-29 12:00:00,43.77,43.85,43.73,43.81,275905.4038615332,28.2448,28.2965,28.219,28.2707,275905.4039
2004-07-29 12:30:00,43.82,43.87,43.78,43.79,293385.1250999657,28.2771,28.3094,28.2513,28.2578,293385.1251
2004-07-29 13:00:00,43.79,43.83,43.74,43.78,183251.4566434365,28.2578,28.2836,28.2255,28.2513,183251.4566
2004-07-29 13:30:00,43.78,43.78,43.68,43.77,324917.1712555695,28.2513,28.2513,28.1868,28.2448,324917.1713
2004-07-29 14:00:00,43.77,43.78,43.68,43.72,365131.95475836855,28.2448,28.2513,28.1868,28.2126,365131.9548
2004-07-29 14:30:00,43.7,43.84,43.65,43.84,237747.05815149093,28.1997,28.29,28.1674,28.29,237747.0582
2004-07-29 15:00:00,43.84,43.94,43.77,43.77,564834.9137438593,28.29,28.3545,28.2448,28.2448,564834.9137
2004-07-29 15:30:00,43.77,43.85,43.69,43.76,361247.5722609391,28.2448,28.2965,28.1932,28.2384,361247.5723
2004-07-30 09:30:00,43.79,43.9,43.79,43.81,483834.11401805095,28.2578,28.3287,28.2578,28.2707,483834.114
2004-07-30 10:00:00,43.81,43.87,43.77,43.77,309722.38089797786,28.2707,28.3094,28.2448,28.2448,309722.3809
2004-07-30 10:30:00,43.77,43.87,43.77,43.77,165657.48886096195,28.2448,28.3094,28.2448,28.2448,165657.4889
2004-07-30 11:00:00,43.77,43.85,43.76,43.79,130812.29292813892,28.2448,28.2965,28.2384,28.2578,130812.2929
2004-07-30 11:30:00,43.79,43.79,43.69,43.73,376556.6091625728,28.2578,28.2578,28.1932,28.219,376556.6092
2004-07-30 12:00:00,43.73,43.84,43.73,43.82,115046.26985033703,28.219,28.29,28.219,28.2771,115046.2699
2004-07-30 12:30:00,43.8,43.81,43.77,43.78,94024.90574660116,28.2642,28.2707,28.2448,28.2513,94024.9057
2004-07-30 13:00:00,43.77,43.84,43.77,43.79,142465.44042042727,28.2448,28.29,28.2448,28.2578,142465.4404
2004-07-30 13:30:00,43.78,43.79,43.74,43.77,169656.11790243344,28.2513,28.2578,28.2255,28.2448,169656.1179
2004-07-30 14:00:00,43.77,43.83,43.77,43.81,180852.27921855365,28.2448,28.2836,28.2448,28.2707,180852.2792
2004-07-30 14:30:00,43.81,43.86,43.78,43.8,237632.81160744888,28.2707,28.3029,28.2513,28.2642,237632.8116
2004-07-30 15:00:00,43.81,43.84,43.77,43.81,198903.2331771964,28.2707,28.29,28.2448,28.2707,198903.2332
2004-07-30 15:30:00,43.8,43.98,43.79,43.98,490003.42739632126,28.2642,28.3804,28.2578,28.3804,490003.4274
2004-08-02 09:30:00,43.59,43.6,43.43,43.59,705700.9025476979,28.1287,28.1351,28.0254,28.1287,705700.9025
2004-08-02 10:00:00,43.63,43.69,43.53,43.69,412087.2843596481,28.1545,28.1932,28.09,28.1932,412087.2844
2004-08-02 10:30:00,43.71,43.73,43.64,43.68,241974.1802810465,28.2061,28.219,28.161,28.1868,241974.1803
2004-08-02 11:00:00,43.68,43.7,43.63,43.69,215583.22860733463,28.1868,28.1997,28.1545,28.1932,215583.2286
2004-08-02 11:30:00,43.7,43.74,43.69,43.69,207014.73780418144,28.1997,28.2255,28.1932,28.1932,207014.7378
2004-08-02 12:00:00,43.69,43.74,43.69,43.7,133439.9634411059,28.1932,28.2255,28.1932,28.1997,133439.9634
2004-08-02 12:30:00,43.7,43.7,43.66,43.67,97109.56243573633,28.1997,28.1997,28.1739,28.1803,97109.5624
2004-08-02 13:00:00,43.67,43.86,43.67,43.77,259796.6411516052,28.1803,28.3029,28.1803,28.2448,259796.6412
2004-08-02 13:30:00,43.78,43.89,43.77,43.81,223466.2401462356,28.2513,28.3223,28.2448,28.2707,223466.2401
2004-08-02 14:00:00,43.82,43.9,43.79,43.86,197532.27464869188,28.2771,28.3287,28.2578,28.3029,197532.2746
2004-08-02 14:30:00,43.89,43.96,43.83,43.84,296012.7956129327,28.3223,28.3675,28.2836,28.29,296012.7956
2004-08-02 15:00:00,43.84,43.98,43.84,43.97,218325.14566434367,28.29,28.3804,28.29,28.3739,218325.1457
2004-08-02 15:30:00,43.97,44.12,43.94,44.01,362047.2980692334,28.3739,28.4707,28.3545,28.3997,362047.2981
2004-08-03 09:30:00,44.01,44.01,43.89,43.92,387638.523934651,28.3997,28.3997,28.3223,28.3416,387638.5239
2004-08-03 10:00:00,43.92,43.94,43.84,43.84,317948.13206900493,28.3416,28.3545,28.29,28.29,317948.1321
2004-08-03 10:30:00,43.84,43.85,43.77,43.81,231349.2516851365,28.29,28.2965,28.2448,28.2707,231349.2517
2004-08-03 11:00:00,43.8,43.82,43.73,43.75,146921.05563806696,28.2642,28.2771,28.219,28.2319,146921.0556
2004-08-03 11:30:00,43.74,43.82,43.72,43.74,238546.7839597852,28.2255,28.2771,28.2126,28.2255,238546.784
2004-08-03 12:00:00,43.74,43.82,43.73,43.74,162687.07871586885,28.2255,28.2771,28.219,28.2255,162687.0787
2004-08-03 12:30:00,43.75,43.76,43.69,43.7,156746.25842568264,28.2319,28.2384,28.1932,28.1997,156746.2584
2004-08-03 13:00:00,43.69,43.7,43.61,43.65,103393.12235804868,28.1932,28.1997,28.1416,28.1674,103393.1224
2004-08-03 13:30:00,43.64,43.69,43.61,43.63,179824.06032217527,28.161,28.1932,28.1416,28.1545,179824.0603
2004-08-03 14:00:00,43.64,43.65,43.57,43.62,384325.37415743177,28.161,28.1674,28.1158,28.148,384325.3742
2004-08-03 14:30:00,43.62,43.62,43.55,43.61,282303.2103278876,28.148,28.148,28.1029,28.1416,282303.2103
2004-08-03 15:00:00,43.61,43.75,43.61,43.7,467154.1185879127,28.1416,28.2319,28.1416,28.1997,467154.1186
2004-08-03 15:30:00,43.7,43.77,43.69,43.69,354392.77961841656,28.1997,28.2448,28.1932,28.1932,354392.7796
2004-08-04 09:30:00,43.46,43.68,43.41,43.6,265051.98217753915,28.0448,28.1868,28.0125,28.1351,265051.9822
2004-08-04 10:00:00,43.6,43.69,43.55,43.65,222552.26779389923,28.1351,28.1932,28.1029,28.1674,222552.2678
2004-08-04 10:30:00,43.65,43.77,43.65,43.76,293499.3716440078,28.1674,28.2448,28.1674,28.2384,293499.3716
2004-08-04 11:00:00,43.76,43.83,43.67,43.79,288586.77025019994,28.2384,28.2836,28.1803,28.2578,288586.7703
2004-08-04 11:30:00,43.79,43.84,43.74,43.82,183936.9359076888,28.2578,28.29,28.2255,28.2771,183936.9359
2004-08-04 12:00:00,43.84,43.84,43.77,43.78,90826.00251342395,28.29,28.29,28.2448,28.2513,90826.0025
2004-08-04 12:30:00,43.79,43.84,43.77,43.81,83399.9771506912,28.2578,28.29,28.2448,28.2707,83399.9772
2004-08-04 13:00:00,43.8,43.88,43.79,43.87,259111.1618873529,28.2642,28.3158,28.2578,28.3094,259111.1619
2004-08-04 13:30:00,43.87,44.08,43.87,44.08,301496.6297269508,28.3094,28.4449,28.3094,28.4449,301496.6297
2004-08-04 14:00:00,44.08,44.2,44.07,44.13,316805.6666285845,28.4449,28.5223,28.4384,28.4772,316805.6666
2004-08-04 14:30:00,44.14,44.2,44.12,44.12,264937.73563349707,28.4836,28.5223,28.4707,28.4707,264937.7356
2004-08-04 15:00:00,44.12,44.16,44.01,44.02,280589.51216725697,28.4707,28.4965,28.3997,28.4062,280589.5122
2004-08-04 15:30:00,44.01,44.05,43.9,43.97,421912.4871472638,28.3997,28.4255,28.3287,28.3739,421912.4871
2004-08-05 09:30:00,43.91,43.95,43.84,43.95,198446.2470010282,28.3352,28.361,28.29,28.361,198446.247
2004-08-05 10:00:00,43.92,43.95,43.72,43.73,618416.5428995773,28.3416,28.361,28.2126,28.219,618416.5429
2004-08-05 10:30:00,43.74,43.77,43.68,43.7,211013.36684565293,28.2255,28.2448,28.1868,28.1997,211013.3668
2004-08-05 11:00:00,43.69,43.76,43.69,43.69,154118.58791271565,28.1932,28.2384,28.1932,28.1932,154118.5879
2004-08-05 11:30:00,43.7,43.72,43.63,43.64,192619.67325488405,28.1997,28.2126,28.1545,28.161,192619.6733
2004-08-05 12:00:00,43.65,43.69,43.62,43.66,518793.556494916,28.1674,28.1932,28.148,28.1739,518793.5565
2004-08-05 12:30:00,43.67,43.74,43.65,43.72,475836.855935108,28.1803,28.2255,28.1674,28.2126,475836.8559
2004-08-05 13:00:00,43.73,43.74,43.68,43.68,185193.6478921513,28.219,28.2255,28.1868,28.1868,185193.6479
2004-08-05 13:30:00,43.69,43.71,43.66,43.69,105221.06706272135,28.1932,28.2061,28.1739,28.1932,105221.0671
2004-08-05 14:00:00,43.69,43.77,43.68,43.74,200502.68479378492,28.1932,28.2448,28.1868,28.2255,200502.6848
2004-08-05 14:30:00,43.74,43.77,43.68,43.7,281503.4845195933,28.2255,28.2448,28.1868,28.1997,281503.4845
2004-08-05 15:00:00,43.7,43.71,43.53,43.53,598994.63041243,28.1997,28.2061,28.09,28.09,598994.6304
2004-08-05 15:30:00,43.55,43.58,43.33,43.38,546555.4666971324,28.1029,28.1222,27.9609,27.9932,546555.4667
2004-08-06 09:30:00,43.37,43.56,43.24,43.41,631097.9092882441,27.9867,28.1093,27.9028,28.0125,631097.9093
2004-08-06 10:00:00,43.42,43.59,43.32,43.51,507483.1486347538,28.019,28.1287,27.9545,28.0771,507483.1486
2004-08-06 10:30:00,43.51,43.55,43.35,43.35,323317.7196389809,28.0771,28.1029,27.9738,27.9738,323317.7196
2004-08-06 11:00:00,43.36,43.55,43.34,43.54,218782.13184051184,27.9803,28.1029,27.9674,28.0964,218782.1318
2004-08-06 11:30:00,43.51,43.51,43.3,43.34,242202.67336913056,28.0771,28.0771,27.9416,27.9674,242202.6734
2004-08-06 12:00:00,43.33,43.44,43.33,43.35,201188.16405803725,27.9609,28.0319,27.9609,27.9738,201188.1641
2004-08-06 12:30:00,43.36,43.39,43.32,43.36,266651.4337941277,27.9803,27.9996,27.9545,27.9803,266651.4338
2004-08-06 13:00:00,43.36,43.42,43.33,43.42,152062.15011995888,27.9803,28.019,27.9609,28.019,152062.1501
2004-08-06 13:30:00,43.41,43.41,43.33,43.38,235576.3738146921,28.0125,28.0125,27.9609,27.9932,235576.3738
2004-08-06 14:00:00,43.35,43.36,43.29,43.3,305837.9984005484,27.9738,27.9803,27.9351,27.9416,305837.9984
2004-08-06 14:30:00,43.3,43.36,43.23,43.23,288244.0306180738,27.9416,27.9803,27.8964,27.8964,288244.0306
2004-08-06 15:00:00,43.24,43.24,43.13,43.15,435165.0862561408,27.9028,27.9028,27.8319,27.8448,435165.0863
2004-08-06 15:30:00,43.15,43.28,43.13,43.18,616588.5981949046,27.8448,27.9286,27.8319,27.8641,616588.5982
2004-08-09 09:30:00,43.19,43.34,43.15,43.31,290643.2080429567,27.8706,27.9674,27.8448,27.948,290643.208
2004-08-09 10:00:00,43.31,43.33,43.23,43.27,321718.26802239235,27.948,27.9609,27.8964,27.9222,321718.268
2004-08-09 10:30:00,43.27,43.38,43.24,43.38,182451.73083514225,27.9222,27.9932,27.9028,27.9932,182451.7308
2004-08-09 11:00:00,43.37,43.37,43.24,43.27,150348.45195932823,27.9867,27.9867,27.9028,27.9222,150348.452
2004-08-09 11:30:00,43.28,43.28,43.23,43.27,106135.03941505768,27.9286,27.9286,27.8964,27.9222,106135.0394
2004-08-09 12:00:00,43.27,43.28,43.24,43.27,114703.5302182109,27.9222,27.9286,27.9028,27.9222,114703.5302
2004-08-09 12:30:00,43.27,43.34,43.25,43.32,140980.23534788072,27.9222,27.9674,27.9093,27.9545,140980.2353
2004-08-09 13:00:00,43.31,43.32,43.26,43.27,110819.14772078145,27.948,27.9545,27.9157,27.9222,110819.1477
2004-08-09 13:30:00,43.27,43.27,43.22,43.26,178795.84142579688,27.9222,27.9222,27.8899,27.9157,178795.8414
2004-08-09 14:00:00,43.26,43.39,43.22,43.38,220038.8438249743,27.9157,27.9996,27.8899,27.9932,220038.8438
2004-08-09 14:30:00,43.38,43.38,43.25,43.28,112075.85970524391,27.9932,27.9932,27.9093,27.9286,112075.8597
2004-08-09 15:00:00,43.29,43.32,43.24,43.27,151490.9173997487,27.9351,27.9545,27.9028,27.9222,151490.9174
2004-08-09 15:30:00,43.27,43.29,43.17,43.17,239575.0028561636,27.9222,27.9351,27.8577,27.8577,239575.0029
2004-08-10 09:30:00,43.28,43.48,43.28,43.37,750371.3012681366,27.9286,28.0577,27.9286,27.9867,750371.3013
2004-08-10 10:00:00,43.37,43.47,43.33,43.47,209413.91522906435,27.9867,28.0513,27.9609,28.0513,209413.9152
2004-08-10 10:30:00,43.47,43.63,43.45,43.63,180052.55341025934,28.0513,28.1545,28.0383,28.1545,180052.5534
2004-08-10 11:00:00,43.62,43.74,43.59,43.73,257397.46372672223,28.148,28.2255,28.1287,28.219,257397.4637
2004-08-10 11:30:00,43.73,43.79,43.71,43.71,401462.35576373816,28.219,28.2578,28.2061,28.2061,401462.3558
2004-08-10 12:00:00,43.71,43.74,43.69,43.69,125214.21227007885,28.2061,28.2255,28.1932,28.1932,125214.2123
2004-08-10 12:30:00,43.69,43.72,43.65,43.69,136181.88049811494,28.1932,28.2126,28.1674,28.1932,136181.8805
2004-08-10 13:00:00,43.69,43.71,43.65,43.69,64435.0508397121,28.1932,28.2061,28.1674,28.1932,64435.0508
2004-08-10 13:30:00,43.69,43.76,43.68,43.75,97338.0555238204,28.1932,28.2384,28.1868,28.2319,97338.0555
2004-08-10 14:00:00,43.75,43.77,43.6,43.6,347423.74043185194,28.2319,28.2448,28.1351,28.1351,347423.7404
2004-08-10 14:30:00,43.6,43.8,43.56,43.72,321261.28184622416,28.1351,28.2642,28.1093,28.2126,321261.2818
2004-08-10 15:00:00,43.73,43.91,43.7,43.77,270193.07665943104,28.219,28.3352,28.1997,28.2448,270193.0767
2004-08-10 15:30:00,43.77,43.91,43.75,43.85,516165.88598194905,28.2448,28.3352,28.2319,28.2965,516165.886
2004-08-11 09:30:00,43.84,43.85,43.63,43.72,502342.0541528619,28.29,28.2965,28.1545,28.2126,502342.0542
2004-08-11 10:00:00,43.71,43.74,43.67,43.71,225522.6779389924,28.2061,28.2255,28.1803,28.2061,225522.6779
2004-08-11 10:30:00,43.7,43.81,43.68,43.79,277961.84165429,28.1997,28.2707,28.1868,28.2578,277961.8417
2004-08-11 11:00:00,43.79,43.95,43.77,43.92,277390.60893407976,28.2578,28.361,28.2448,28.3416,277390.6089
2004-08-11 11:30:00,43.93,43.93,43.84,43.85,172512.28150348453,28.3481,28.3481,28.29,28.2965,172512.2815
2004-08-11 12:00:00,43.85,43.9,43.77,43.8,197760.767736776,28.2965,28.3287,28.2448,28.2642,197760.7677
2004-08-11 12:30:00,43.82,43.86,43.77,43.84,278761.56746258424,28.2771,28.3029,28.2448,28.29,278761.5675
2004-08-11 13:00:00,43.84,43.9,43.83,43.86,143150.91968467954,28.29,28.3287,28.2836,28.3029,143150.9197
2004-08-11 13:30:00,43.86,43.87,43.77,43.8,199245.97280932253,28.3029,28.3094,28.2448,28.2642,199245.9728
2004-08-11 14:00:00,43.8,44.42,43.71,43.81,240603.221752542,28.2642,28.6643,28.2061,28.2707,240603.2218
2004-08-11 14:30:00,43.8,43.91,43.78,43.91,232605.963669599,28.2642,28.3352,28.2513,28.3352,232605.9637
2004-08-11 15:00:00,43.91,43.97,43.85,43.94,309950.87398606195,28.3352,28.3739,28.2965,28.3545,309950.874
2004-08-11 15:30:00,43.94,43.95,43.77,43.9,376328.11607448873,28.3545,28.361,28.2448,28.3287,376328.1161
2004-08-12 09:30:00,43.72,43.89,43.72,43.84,189306.5234776648,28.2126,28.3223,28.2126,28.29,189306.5235
2004-08-12 10:00:00,43.83,43.84,43.69,43.77,263795.2701930767,28.2836,28.29,28.1932,28.2448,263795.2702
2004-08-12 10:30:00,43.8,43.87,43.74,43.79,141322.97498000687,28.2642,28.3094,28.2255,28.2578,141322.975
2004-08-12 11:00:00,43.79,43.91,43.77,43.78,350622.64366502914,28.2578,28.3352,28.2448,28.2513,350622.6437
2004-08-12 11:30:00,43.79,43.79,43.68,43.69,225179.9383068662,28.2578,28.2578,28.1868,28.1932,225179.9383
2004-08-12 12:00:00,43.69,43.69,43.56,43.56,349023.1920484405,28.1932,28.1932,28.1093,28.1093,349023.192
2004-08-12 12:30:00,43.56,43.61,43.56,43.56,229292.8138923797,28.1093,28.1416,28.1093,28.1093,229292.8139
2004-08-12 13:00:00,43.55,43.57,43.37,43.38,580486.690277619,28.1029,28.1158,27.9867,27.9932,580486.6903
2004-08-12 13:30:00,43.37,43.44,43.33,43.42,296127.0421569748,27.9867,28.0319,27.9609,28.019,296127.0422
2004-08-12 14:00:00,43.42,43.49,43.34,43.42,280703.758711299,28.019,28.0642,27.9674,28.019,280703.7587
2004-08-12 14:30:00,43.43,43.48,43.37,43.4,237747.05815149093,28.0254,28.0577,27.9867,28.0061,237747.0582
2004-08-12 15:00:00,43.41,43.44,43.34,43.37,330515.25191362965,28.0125,28.0319,27.9674,27.9867,330515.2519
2004-08-12 15:30:00,43.37,43.39,43.28,43.32,731863.3611333257,27.9867,27.9996,27.9286,27.9545,731863.3611
2004-08-13 09:30:00,43.33,43.41,43.24,43.25,474922.8835827717,27.9609,28.0125,27.9028,27.9093,474922.8836
2004-08-13 10:00:00,43.27,43.28,43.14,43.22,411173.3120073118,27.9222,27.9286,27.8383,27.8899,411173.312
2004-08-13 10:30:00,43.21,43.35,43.2,43.32,278533.0743745002,27.8835,27.9738,27.877,27.9545,278533.0744
2004-08-13 11:00:00,43.31,43.34,43.23,43.23,280589.51216725697,27.948,27.9674,27.8964,27.8964,280589.5122
2004-08-13 11:30:00,43.25,43.3,43.22,43.29,156746.25842568264,27.9093,27.9416,27.8899,27.9351,156746.2584
2004-08-13 12:00:00,43.3,43.3,43.23,43.27,114932.02330629498,27.9416,27.9416,27.8964,27.9222,114932.0233
2004-08-13 12:30:00,43.27,43.28,43.2,43.24,205643.7792756769,27.9222,27.9286,27.877,27.9028,205643.7793
2004-08-13 13:00:00,43.24,43.25,43.18,43.2,158231.4634982292,27.9028,27.9093,27.8641,27.877,158231.4635
2004-08-13 13:30:00,43.21,43.25,43.15,43.2,162001.59945161658,27.8835,27.9093,27.8448,27.877,162001.5995
2004-08-13 14:00:00,43.2,43.27,43.2,43.27,219810.35073689025,27.877,27.9222,27.877,27.9222,219810.3507
2004-08-13 14:30:00,43.25,43.26,43.15,43.18,295441.5628927225,27.9093,27.9157,27.8448,27.8641,295441.5629
2004-08-13 15:00:00,43.19,43.27,43.15,43.19,312350.05141094484,27.8706,27.9222,27.8448,27.8706,312350.0514
2004-08-13 15:30:00,43.19,43.27,43.14,43.2,583114.3607905861,27.8706,27.9222,27.8383,27.877,583114.3608
2004-08-16 09:30:00,43.2,43.45,43.2,43.24,639666.4000913972,27.877,28.0383,27.877,27.9028,639666.4001
2004-08-16 10:00:00,43.24,43.37,43.24,43.31,486347.5379869759,27.9028,27.9867,27.9028,27.948,486347.538
2004-08-16 10:30:00,43.31,43.34,43.23,43.26,320690.04912601394,27.948,27.9674,27.8964,27.9157,320690.0491
2004-08-16 11:00:00,43.27,43.32,43.25,43.26,295098.8232605964,27.9222,27.9545,27.9093,27.9157,295098.8233
2004-08-16 11:30:00,43.27,43.33,43.24,43.27,196732.5488403976,27.9222,27.9609,27.9028,27.9222,196732.5488
2004-08-16 12:00:00,43.27,43.27,43.2,43.22,288015.5375299897,27.9222,27.9222,27.877,27.8899,288015.5375
2004-08-16 12:30:00,43.22,43.26,43.19,43.25,140980.23534788072,27.8899,27.9157,27.8706,27.9093,140980.2353
2004-08-16 13:00:00,43.24,43.31,43.22,43.22,411059.06546326977,27.9028,27.948,27.8899,27.8899,411059.0655
2004-08-16 13:30:00,43.22,43.27,43.22,43.27,128070.3758711299,27.8899,27.9222,27.8899,27.9222,128070.3759
2004-08-16 14:00:00,43.27,43.31,43.25,43.27,427053.5816291557,27.9222,27.948,27.9093,27.9222,427053.5816
2004-08-16 14:30:00,43.25,43.27,43.2,43.23,454701.24528733006,27.9093,27.9222,27.877,27.8964,454701.2453
2004-08-16 15:00:00,43.23,43.24,43.15,43.21,443048.0977950417,27.8964,27.9028,27.8448,27.8835,443048.0978
2004-08-16 15:30:00,43.2,43.26,43.16,43.22,604821.2041585742,27.877,27.9157,27.8512,27.8899,604821.2042
2004-08-17 09:30:00,43.55,43.69,43.41,43.58,619102.0221638295,28.1029,28.1932,28.0125,28.1222,619102.0222
2004-08-17 10:00:00,43.58,43.63,43.53,43.54,709928.0246772536,28.1222,28.1545,28.09,28.0964,709928.0247
2004-08-17 10:30:00,43.54,43.55,43.48,43.49,360790.58608477097,28.0964,28.1029,28.0577,28.0642,360790.5861
2004-08-17 11:00:00,43.48,43.54,43.46,43.47,251228.15034845195,28.0577,28.0964,28.0448,28.0513,251228.1503
2004-08-17 11:30:00,43.46,43.48,43.41,43.42,178795.84142579688,28.0448,28.0577,28.0125,28.019,178795.8414
2004-08-17 12:00:00,43.41,43.46,43.38,43.45,122358.04866902776,28.0125,28.0448,27.9932,28.0383,122358.0487
2004-08-17 12:30:00,43.44,43.46,43.41,43.41,300925.39700674056,28.0319,28.0448,28.0125,28.0125,300925.397
2004-08-17 13:00:00,43.41,43.42,43.35,43.4,177881.86907346052,28.0125,28.019,27.9738,28.0061,177881.8691
2004-08-17 13:30:00,43.4,43.41,43.35,43.41,250428.4245401577,28.0061,28.0125,27.9738,28.0125,250428.4245
2004-08-17 14:00:00,43.41,43.41,43.34,43.38,195133.097223809,28.0125,28.0125,27.9674,27.9932,195133.0972
2004-08-17 14:30:00,43.38,43.43,43.37,43.4,229521.30698046385,27.9932,28.0254,27.9867,28.0061,229521.307
2004-08-17 15:00:00,43.4,43.43,43.37,43.42,444419.0563235462,28.0061,28.0254,27.9867,28.019,444419.0563
2004-08-17 15:30:00,43.43,43.53,43.41,43.51,402147.8350279904,28.0254,28.09,28.0125,28.0771,402147.835
2004-08-18 09:30:00,43.46,43.58,43.42,43.52,343310.8648463384,28.0448,28.1222,28.019,28.0835,343310.8648
2004-08-18 10:00:00,43.52,43.73,43.52,43.71,445104.53558779845,28.0835,28.219,28.0835,28.2061,445104.5356
2004-08-18 10:30:00,43.71,43.73,43.62,43.68,399748.6576031075,28.2061,28.219,28.148,28.1868,399748.6576
2004-08-18 11:00:00,43.68,43.72,43.62,43.67,240603.221752542,28.1868,28.2126,28.148,28.1803,240603.2218
2004-08-18 11:30:00,43.69,43.72,43.6,43.62,91282.98868959214,28.1932,28.2126,28.1351,28.148,91282.9887
2004-08-18 12:00:00,43.62,43.66,43.59,43.59,77916.14303667314,28.148,28.1739,28.1287,28.1287,77916.143
2004-08-18 12:30:00,43.59,43.6,43.5,43.5,147149.54872615103,28.1287,28.1351,28.0706,28.0706,147149.5487
2004-08-18 13:00:00,43.51,43.55,43.48,43.55,128298.868959214,28.0771,28.1029,28.0577,28.1029,128298.869
2004-08-18 13:30:00,43.55,43.61,43.52,43.55,162230.09253970068,28.1029,28.1416,28.0835,28.1029,162230.0925
2004-08-18 14:00:00,43.55,43.69,43.55,43.68,255912.2586541757,28.1029,28.1932,28.1029,28.1868,255912.2587
2004-08-18 14:30:00,43.67,43.69,43.55,43.64,337141.5514680681,28.1803,28.1932,28.1029,28.161,337141.5515
2004-08-18 15:00:00,43.64,43.67,42.77,43.66,215354.7355192505,28.161,28.1803,27.5995,28.1739,215354.7355
2004-08-18 15:30:00,43.65,43.79,43.62,43.79,641722.837884154,28.1674,28.2578,28.148,28.2578,641722.8379
2004-08-19 09:30:00,43.68,43.8,43.62,43.8,258311.43607905865,28.1868,28.2642,28.148,28.2642,258311.4361
2004-08-19 10:00:00,43.77,43.8,43.61,43.63,123614.76065349024,28.2448,28.2642,28.1416,28.1545,123614.7607
2004-08-19 10:30:00,43.63,43.69,43.6,43.63,188849.53730149663,28.1545,28.1932,28.1351,28.1545,188849.5373
2004-08-19 11:00:00,43.62,43.64,43.57,43.61,222780.76088198333,28.148,28.161,28.1158,28.1416,222780.7609
2004-08-19 11:30:00,43.61,43.69,43.58,43.62,148863.24688678168,28.1416,28.1932,28.1222,28.148,148863.2469
2004-08-19 12:00:00,43.62,43.63,43.59,43.6,125556.95190220496,28.148,28.1545,28.1287,28.1351,125556.9519
2004-08-19 12:30:00,43.6,43.63,43.59,43.62,97223.80897977836,28.1351,28.1545,28.1287,28.148,97223.809
2004-08-19 13:00:00,43.62,43.67,43.61,43.62,162115.84599565863,28.148,28.1803,28.1416,28.148,162115.846
2004-08-19 13:30:00,43.61,43.63,43.52,43.57,221181.30926539472,28.1416,28.1545,28.0835,28.1158,221181.3093
2004-08-19 14:00:00,43.57,43.59,43.41,43.43,269621.8439392208,28.1158,28.1287,28.0125,28.0254,269621.8439
2004-08-19 14:30:00,43.43,43.51,43.38,43.43,184736.6617159831,28.0254,28.0771,27.9932,28.0254,184736.6617
2004-08-19 15:00:00,43.43,43.57,43.38,43.55,255341.0259339655,28.0254,28.1158,27.9932,28.1029,255341.0259
2004-08-19 15:30:00,43.54,43.63,43.51,43.57,261053.35313606763,28.0964,28.1545,28.0771,28.1158,261053.3531
2004-08-20 09:30:00,43.47,43.65,43.44,43.61,390380.44099166,28.0513,28.1674,28.0319,28.1416,390380.441
2004-08-20 10:00:00,43.59,43.65,43.51,43.51,263909.5167371187,28.1287,28.1674,28.0771,28.0771,263909.5167
2004-08-20 10:30:00,43.51,43.62,43.5,43.55,171255.56951902204,28.0771,28.148,28.0706,28.1029,171255.5695
2004-08-20 11:00:00,43.55,43.55,43.48,43.54,103164.6292699646,28.1029,28.1029,28.0577,28.0964,103164.6293
2004-08-20 11:30:00,43.54,43.55,43.47,43.51,118930.65234776647,28.0964,28.1029,28.0513,28.0771,118930.6523
2004-08-20 12:00:00,43.51,43.55,43.48,43.54,99851.47949274536,28.0771,28.1029,28.0577,28.0964,99851.4795
2004-08-20 12:30:00,43.53,43.57,43.5,43.53,143493.65931680566,28.09,28.1158,28.0706,28.09,143493.6593
2004-08-20 13:00:00,43.52,43.65,43.52,43.61,114360.79058608475,28.0835,28.1674,28.0835,28.1416,114360.7906
2004-08-20 13:30:00,43.6,43.65,43.56,43.61,211013.36684565293,28.1351,28.1674,28.1093,28.1416,211013.3668
2004-08-20 14:00:00,43.62,43.68,43.6,43.63,270307.3232034731,28.148,28.1868,28.1351,28.1545,270307.3232
2004-08-20 14:30:00,43.63,43.67,43.59,43.66,265508.9683537073,28.1545,28.1803,28.1287,28.1739,265508.9684
2004-08-20 15:00:00,43.66,43.74,43.64,43.73,274077.4591568605,28.1739,28.2255,28.161,28.219,274077.4592
2004-08-20 15:30:00,43.74,43.77,43.69,43.74,309836.6274420199,28.2255,28.2448,28.1932,28.2255,309836.6274
2004-08-23 09:30:00,43.62,43.73,43.61,43.67,389352.2220952816,28.148,28.219,28.1416,28.1803,389352.2221
2004-08-23 10:00:00,43.67,43.77,43.63,43.69,339312.2358048669,28.1803,28.2448,28.1545,28.1932,339312.2358
2004-08-23 10:30:00,43.69,43.8,43.69,43.74,322403.7472866446,28.1932,28.2642,28.1932,28.2255,322403.7473
2004-08-23 11:00:00,43.74,43.78,43.71,43.75,174797.21238432536,28.2255,28.2513,28.2061,28.2319,174797.2124
2004-08-23 11:30:00,43.75,43.77,43.71,43.74,261167.59968010968,28.2319,28.2448,28.2061,28.2255,261167.5997
2004-08-23 12:00:00,43.74,43.75,43.72,43.74,139152.29064320805,28.2255,28.2319,28.2126,28.2255,139152.2906
2004-08-23 12:30:00,43.74,43.76,43.73,43.73,121329.82977264938,28.2255,28.2384,28.219,28.219,121329.8298
2004-08-23 13:00:00,43.73,43.74,43.66,43.69,225408.4313949503,28.219,28.2255,28.1739,28.1932,225408.4314
2004-08-23 13:30:00,43.69,43.75,43.68,43.73,146692.56254998286,28.1932,28.2319,28.1868,28.219,146692.5625
2004-08-23 14:00:00,43.73,43.76,43.66,43.7,158231.4634982292,28.219,28.2384,28.1739,28.1997,158231.4635
2004-08-23 14:30:00,43.71,43.71,43.62,43.62,120073.11778818692,28.2061,28.2061,28.148,28.148,120073.1178
2004-08-23 15:00:00,43.62,43.62,43.55,43.56,257054.7240945961,28.148,28.148,28.1029,28.1093,257054.7241
2004-08-23 15:30:00,43.56,43.68,43.49,43.53,372672.2266651434,28.1093,28.1868,28.0642,28.09,372672.2267
2004-08-24 09:30:00,43.68,43.72,43.62,43.66,221752.5419856049,28.1868,28.2126,28.148,28.1739,221752.542
2004-08-24 10:00:00,43.66,43.7,43.6,43.61,244601.85079401347,28.1739,28.1997,28.1351,28.1416,244601.8508
2004-08-24 10:30:00,43.62,43.65,43.55,43.58,141208.72843596482,28.148,28.1674,28.1029,28.1222,141208.7284
2004-08-24 11:00:00,43.58,43.59,43.47,43.53,158117.21695418714,28.1222,28.1287,28.0513,28.09,158117.217
2004-08-24 11:30:00,43.53,43.57,43.48,43.48,121329.82977264938,28.09,28.1158,28.0577,28.0577,121329.8298
2004-08-24 12:00:00,43.48,43.48,43.38,43.42,126699.41734262538,28.0577,28.0577,27.9932,28.019,126699.4173
2004-08-24 12:30:00,43.41,43.54,43.41,43.54,145207.3574774363,28.0125,28.0964,28.0125,28.0964,145207.3575
2004-08-24 13:00:00,43.55,43.55,43.49,43.52,151947.90357591683,28.1029,28.1029,28.0642,28.0835,151947.9036
2004-08-24 13:30:00,43.51,43.55,43.5,43.55,137552.83902661945,28.0771,28.1029,28.0706,28.1029,137552.839
2004-08-24 14:00:00,43.55,43.55,43.48,43.55,148063.5210784874,28.1029,28.1029,28.0577,28.1029,148063.5211
2004-08-24 14:30:00,43.55,43.55,43.48,43.52,84999.4287672798,28.1029,28.1029,28.0577,28.0835,84999.4288
2004-08-24 15:00:00,43.52,43.55,43.46,43.53,150119.95887124413,28.0835,28.1029,28.0448,28.09,150119.9589
2004-08-24 15:30:00,43.53,43.59,43.49,43.55,331771.9638980921,28.09,28.1287,28.0642,28.1029,331771.9639
2004-08-25 09:30:00,43.59,43.62,43.41,43.48,329944.01919341943,28.1287,28.148,28.0125,28.0577,329944.0192
2004-08-25 10:00:00,43.48,43.48,43.39,43.45,340797.44087741344,28.0577,28.0577,27.9996,28.0383,340797.4409
2004-08-25 10:30:00,43.45,43.5,43.4,43.4,243802.1249857192,28.0383,28.0706,28.0061,28.0061,243802.125
2004-08-25 11:00:00,43.4,43.41,43.38,43.38,183708.4428196047,28.0061,28.0125,27.9932,27.9932,183708.4428
2004-08-25 11:30:00,43.38,43.45,43.38,43.43,143265.1662287216,27.9932,28.0383,27.9932,28.0254,143265.1662
2004-08-25 12:00:00,43.42,43.61,43.42,43.57,241745.6871929624,28.019,28.1416,28.019,28.1158,241745.6872
2004-08-25 12:30:00,43.57,43.63,43.56,43.58,163601.05106820518,28.1158,28.1545,28.1093,28.1222,163601.0511
2004-08-25 13:00:00,43.59,43.63,43.57,43.62,446703.9872043871,28.1287,28.1545,28.1158,28.148,446703.9872
2004-08-25 13:30:00,43.62,43.62,43.55,43.6,146235.5763738147,28.148,28.148,28.1029,28.1351,146235.5764
2004-08-25 14:00:00,43.6,43.69,43.6,43.68,220267.3369130584,28.1351,28.1932,28.1351,28.1868,220267.3369
2004-08-25 14:30:00,43.66,43.76,43.66,43.71,202102.1364103736,28.1739,28.2384,28.1739,28.2061,202102.1364
2004-08-25 15:00:00,43.71,43.75,43.69,43.71,184393.92208385697,28.2061,28.2319,28.1932,28.2061,184393.9221
2004-08-25 15:30:00,43.71,43.76,43.69,43.73,355420.9985147949,28.2061,28.2384,28.1932,28.219,355420.9985
2004-08-26 09:30:00,43.74,43.85,43.68,43.77,427510.5678053239,28.2255,28.2965,28.1868,28.2448,427510.5678
2004-08-26 10:00:00,43.76,43.87,43.75,43.8,390723.1806237861,28.2384,28.3094,28.2319,28.2642,390723.1806
2004-08-26 10:30:00,43.8,43.8,43.72,43.76,119501.88506797668,28.2642,28.2642,28.2126,28.2384,119501.8851
2004-08-26 11:00:00,43.76,43.87,43.76,43.86,254198.56049354508,28.2384,28.3094,28.2384,28.3029,254198.5605
2004-08-26 11:30:00,43.87,43.87,43.72,43.75,208499.942876728,28.3094,28.3094,28.2126,28.2319,208499.9429
2004-08-26 12:00:00,43.76,43.92,43.75,43.92,278076.088198332,28.2384,28.3416,28.2319,28.3416,278076.0882
2004-08-26 12:30:00,43.92,43.94,43.89,43.94,244487.60424997145,28.3416,28.3545,28.3223,28.3545,244487.6042
2004-08-26 13:00:00,43.94,43.94,43.87,43.88,146921.05563806696,28.3545,28.3545,28.3094,28.3158,146921.0556
2004-08-26 13:30:00,43.88,43.9,43.84,43.85,114132.29749800068,28.3158,28.3287,28.29,28.2965,114132.2975
2004-08-26 14:00:00,43.85,43.89,43.8,43.82,220381.58345710044,28.2965,28.3223,28.2642,28.2771,220381.5835
2004-08-26 14:30:00,43.83,43.84,43.77,43.79,173540.5003998629,28.2836,28.29,28.2448,28.2578,173540.5004
2004-08-26 15:00:00,43.79,43.95,43.78,43.91,153661.60173654748,28.2578,28.361,28.2513,28.3352,153661.6017
2004-08-26 15:30:00,43.91,43.93,43.88,43.88,339769.2219810351,28.3352,28.3481,28.3158,28.3158,339769.222
2004-08-27 09:30:00,43.87,43.92,43.81,43.86,185193.6478921513,28.3094,28.3416,28.2707,28.3029,185193.6479
2004-08-27 10:00:00,43.85,43.9,43.79,43.82,297612.24722952134,28.2965,28.3287,28.2578,28.2771,297612.2472
2004-08-27 10:30:00,43.82,43.88,43.78,43.86,94938.87809893752,28.2771,28.3158,28.2513,28.3029,94938.8781
2004-08-27 11:00:00,43.86,43.89,43.81,43.83,84770.93567919571,28.3029,28.3223,28.2707,28.2836,84770.9357
2004-08-27 11:30:00,43.82,43.88,43.77,43.78,76887.92414029475,28.2771,28.3158,28.2448,28.2513,76887.9241
2004-08-27 12:00:00,43.78,43.79,43.74,43.75,75973.95178795842,28.2513,28.2578,28.2255,28.2319,75973.9518
2004-08-27 12:30:00,43.74,43.82,43.74,43.8,81000.79972580829,28.2255,28.2771,28.2255,28.2642,81000.7997
2004-08-27 13:00:00,43.8,43.84,43.78,43.78,42613.96092768194,28.2642,28.29,28.2513,28.2513,42613.9609
2004-08-27 13:30:00,43.79,43.82,43.77,43.78,58722.72363760996,28.2578,28.2771,28.2448,28.2513,58722.7236
2004-08-27 14:00:00,43.77,43.83,43.76,43.77,128755.85513538215,28.2448,28.2836,28.2384,28.2448,128755.8551
2004-08-27 14:30:00,43.77,43.83,43.74,43.81,84770.93567919571,28.2448,28.2836,28.2255,28.2707,84770.9357
2004-08-27 15:00:00,43.81,43.84,43.77,43.81,74146.00708328573,28.2707,28.29,28.2448,28.2707,74146.0071
2004-08-27 15:30:00,43.81,43.82,43.76,43.79,189649.2631097909,28.2707,28.2771,28.2384,28.2578,189649.2631
2004-08-30 09:30:00,43.59,43.73,43.57,43.69,242431.16645721468,28.1287,28.219,28.1158,28.1932,242431.1665
2004-08-30 10:00:00,43.69,43.7,43.64,43.68,131497.7721923912,28.1932,28.1997,28.161,28.1868,131497.7722
2004-08-30 10:30:00,43.67,43.69,43.59,43.64,187592.8253170341,28.1803,28.1932,28.1287,28.161,187592.8253
2004-08-30 11:00:00,43.63,43.67,43.6,43.62,98137.78133211473,28.1545,28.1803,28.1351,28.148,98137.7813
2004-08-30 11:30:00,43.62,43.7,43.62,43.67,141094.48189192277,28.148,28.1997,28.148,28.1803,141094.4819
2004-08-30 12:00:00,43.66,43.68,43.62,43.62,77459.15686050497,28.1739,28.1868,28.148,28.148,77459.1569
2004-08-30 12:30:00,43.62,43.67,43.61,43.65,68662.17296926767,28.148,28.1803,28.1416,28.1674,68662.173
2004-08-30 13:00:00,43.65,43.69,43.63,43.63,139495.03027533417,28.1674,28.1932,28.1545,28.1545,139495.0303
2004-08-30 13:30:00,43.62,43.68,43.61,43.66,119958.87124414487,28.148,28.1868,28.1416,28.1739,119958.8712
2004-08-30 14:00:00,43.65,43.68,43.62,43.64,111276.1338969496,28.1674,28.1868,28.148,28.161,111276.1339
2004-08-30 14:30:00,43.64,43.65,43.54,43.55,138695.30446703988,28.161,28.1674,28.0964,28.1029,138695.3045
2004-08-30 15:00:00,43.54,43.57,43.52,43.54,156403.5187935565,28.0964,28.1158,28.0835,28.0964,156403.5188
2004-08-30 15:30:00,43.54,43.54,43.44,43.46,436536.04478464526,28.0964,28.0964,28.0319,28.0448,436536.0448
2004-08-31 09:30:00,43.59,43.65,43.54,43.6,197418.02810464983,28.1287,28.1674,28.0964,28.1351,197418.0281
2004-08-31 10:00:00,43.59,43.6,43.43,43.47,107391.75139952016,28.1287,28.1351,28.0254,28.0513,107391.7514
2004-08-31 10:30:00,43.47,43.54,43.4,43.45,117445.44727521992,28.0513,28.0964,28.0061,28.0383,117445.4473
2004-08-31 11:00:00,43.43,43.44,43.38,43.43,128870.1016794242,28.0254,28.0319,27.9932,28.0254,128870.1017
2004-08-31 11:30:00,43.43,43.43,43.39,43.41,106820.51867930996,28.0254,28.0254,27.9996,28.0125,106820.5187
2004-08-31 12:00:00,43.41,43.44,43.37,43.43,70375.87112989833,28.0125,28.0319,27.9867,28.0254,70375.8711
2004-08-31 12:30:00,43.43,43.48,43.41,43.44,63178.33885524963,28.0254,28.0577,28.0125,28.0319,63178.3389
2004-08-31 13:00:00,43.45,43.47,43.37,43.41,92311.20758597052,28.0383,28.0513,27.9867,28.0125,92311.2076
2004-08-31 13:30:00,43.41,43.45,43.37,43.44,80886.55318176626,28.0125,28.0383,27.9867,28.0319,80886.5532
2004-08-31 14:00:00,43.45,43.45,43.37,43.42,108991.20301610876,28.0383,28.0383,27.9867,28.019,108991.203
2004-08-31 14:30:00,43.42,43.62,43.41,43.6,174225.97966411518,28.019,28.148,28.0125,28.1351,174225.9797
2004-08-31 15:00:00,43.59,43.61,43.52,43.61,254541.3001256712,28.1287,28.1416,28.0835,28.1416,254541.3001
2004-08-31 15:30:00,43.61,43.78,43.56,43.78,526905.061121901,28.1416,28.2513,28.1093,28.2513,526905.0611
2004-09-01 09:30:00,43.77,43.81,43.63,43.63,186907.3460527819,28.2448,28.2707,28.1545,28.1545,186907.3461
2004-09-01 10:00:00,43.63,43.9,43.63,43.89,385810.5792299783,28.1545,28.3287,28.1545,28.3223,385810.5792
2004-09-01 10:30:00,43.89,43.92,43.79,43.86,216839.9405917971,28.3223,28.3416,28.2578,28.3029,216839.9406
2004-09-01 11:00:00,43.88,43.98,43.86,43.95,254084.31394950303,28.3158,28.3804,28.3029,28.361,254084.3139
2004-09-01 11:30:00,43.95,43.96,43.88,43.91,282874.4430480978,28.361,28.3675,28.3158,28.3352,282874.443
2004-09-01 12:00:00,43.91,43.97,43.87,43.91,154918.31372100994,28.3352,28.3739,28.3094,28.3352,154918.3137
2004-09-01 12:30:00,43.92,43.96,43.89,43.93,138581.05792299783,28.3416,28.3675,28.3223,28.3481,138581.0579
2004-09-01 13:00:00,43.93,43.96,43.76,43.86,430138.23831829085,28.3481,28.3675,28.2384,28.3029,430138.2383
2004-09-01 13:30:00,43.86,43.92,43.84,43.87,138809.55101108193,28.3029,28.3416,28.29,28.3094,138809.551
2004-09-01 14:00:00,43.86,43.87,43.76,43.84,235233.634182566,28.3029,28.3094,28.2384,28.29,235233.6342
2004-09-01 14:30:00,43.84,43.84,43.76,43.83,168056.66628584487,28.29,28.29,28.2384,28.2836,168056.6663
2004-09-01 15:00:00,43.83,43.84,43.75,43.8,170570.0902547698,28.2836,28.29,28.2319,28.2642,170570.0903
2004-09-01 15:30:00,43.79,43.91,43.77,43.84,380212.49857191823,28.2578,28.3352,28.2448,28.29,380212.4986
2004-09-02 09:30:00,43.81,43.9,43.77,43.78,276133.89694961725,28.2707,28.3287,28.2448,28.2513,276133.8969
2004-09-02 10:00:00,43.79,43.86,43.76,43.8,200616.93133782703,28.2578,28.3029,28.2384,28.2642,200616.9313
2004-09-02 10:30:00,43.8,43.88,43.8,43.87,177996.11561750257,28.2642,28.3158,28.2642,28.3094,177996.1156
2004-09-02 11:00:00,43.87,43.89,43.81,43.83,111961.61316120188,28.3094,28.3223,28.2707,28.2836,111961.6132
2004-09-02 11:30:00,43.82,43.85,43.79,43.82,458242.8881526334,28.2771,28.2965,28.2578,28.2771,458242.8882
2004-09-02 12:00:00,43.81,43.83,43.78,43.8,45013.138352564834,28.2707,28.2836,28.2513,28.2642,45013.1384
2004-09-02 12:30:00,43.81,43.84,43.79,43.81,81229.29281389237,28.2707,28.29,28.2578,28.2707,81229.2928
2004-09-02 13:00:00,43.81,43.84,43.8,43.82,31075.059979435624,28.2707,28.29,28.2642,28.2771,31075.06
2004-09-02 13:30:00,43.82,43.86,43.81,43.84,86027.64766365818,28.2771,28.3029,28.2707,28.29,86027.6477
2004-09-02 14:00:00,43.84,44.03,43.84,44.02,259910.8876956472,28.29,28.4126,28.29,28.4062,259910.8877
2004-09-02 14:30:00,44.02,44.05,43.94,44.05,414143.7221524049,28.4062,28.4255,28.3545,28.4255,414143.7222
2004-09-02 15:00:00,44.05,44.12,44.01,44.08,381697.7036444648,28.4255,28.4707,28.3997,28.4449,381697.7036
2004-09-02 15:30:00,44.09,44.2,44.07,44.18,559465.3261738833,28.4513,28.5223,28.4384,28.5094,559465.3262
2004-09-03 09:30:00,44.13,44.33,44.1,44.25,355535.245058837,28.4772,28.6062,28.4578,28.5546,355535.2451
2004-09-03 10:00:00,44.23,44.23,44.11,44.14,197189.53501656576,28.5417,28.5417,28.4642,28.4836,197189.535
2004-09-03 10:30:00,44.14,44.2,44.12,44.12,136067.6339540729,28.4836,28.5223,28.4707,28.4707,136067.634
2004-09-03 11:00:00,44.1,44.18,44.07,44.18,156060.77916143037,28.4578,28.5094,28.4384,28.5094,156060.7792
2004-09-03 11:30:00,44.16,44.19,44.16,44.18,55638.06694847481,28.4965,28.5159,28.4965,28.5094,55638.0669
2004-09-03 12:00:00,44.17,44.2,44.16,44.17,58951.21672569405,28.503,28.5223,28.4965,28.503,58951.2167
2004-09-03 12:30:00,44.17,44.2,44.12,44.16,127956.12932708784,28.503,28.5223,28.4707,28.4965,127956.1293
2004-09-03 13:00:00,44.16,44.17,44.12,44.15,42613.96092768194,28.4965,28.503,28.4707,28.4901,42613.9609
2004-09-03 13:30:00,44.15,44.19,44.12,44.17,117102.7076430938,28.4901,28.5159,28.4707,28.503,117102.7076
2004-09-03 14:00:00,44.16,44.19,44.12,44.14,67976.69370501542,28.4965,28.5159,28.4707,28.4836,67976.6937
2004-09-03 14:30:00,44.14,44.15,44.04,44.07,81457.78590197647,28.4836,28.4901,28.4191,28.4384,81457.7859
2004-09-03 15:00:00,44.06,44.15,44.02,44.12,157431.73768993487,28.432,28.4901,28.4062,28.4707,157431.7377
2004-09-03 15:30:00,44.12,44.12,44.0,44.01,196275.56266422945,28.4707,28.4707,28.3933,28.3997,196275.5627
2004-09-07 09:30:00,44.2,44.41,44.19,44.41,790700.3313149777,28.5223,28.6578,28.5159,28.6578,790700.3313
2004-09-07 10:00:00,44.41,44.47,44.34,44.35,321032.78875814006,28.6578,28.6966,28.6127,28.6191,321032.7888
2004-09-07 10:30:00,44.37,44.38,44.2,44.37,249057.4660116532,28.632,28.6385,28.5223,28.632,249057.466
2004-09-07 11:00:00,44.37,44.4,44.34,44.39,263452.5305609505,28.632,28.6514,28.6127,28.6449,263452.5306
2004-09-07 11:30:00,44.38,44.51,44.38,44.51,572717.9252827602,28.6385,28.7224,28.6385,28.7224,572717.9253
2004-09-07 12:00:00,44.51,44.64,44.5,44.55,292242.6596595453,28.7224,28.8063,28.7159,28.7482,292242.6597
2004-09-07 12:30:00,44.55,44.65,44.54,44.63,265737.4614417914,28.7482,28.8127,28.7417,28.7998,265737.4614
2004-09-07 13:00:00,44.63,44.72,44.61,44.65,618302.2963555353,28.7998,28.8579,28.7869,28.8127,618302.2964
2004-09-07 13:30:00,44.65,44.73,44.63,44.66,357248.9432194676,28.8127,28.8643,28.7998,28.8192,357248.9432
2004-09-07 14:00:00,44.66,44.69,44.58,44.6,224494.459042614,28.8192,28.8385,28.7675,28.7804,224494.459
2004-09-07 14:30:00,44.59,44.62,44.39,44.48,341025.93396549753,28.774,28.7934,28.6449,28.703,341025.934
2004-09-07 15:00:00,44.48,44.55,44.46,44.5,309836.6274420199,28.703,28.7482,28.6901,28.7159,309836.6274
2004-09-07 15:30:00,44.5,44.68,44.48,44.64,514566.4343653605,28.7159,28.8321,28.703,28.8063,514566.4344
2004-09-08 09:30:00,44.68,44.72,44.6,44.61,450245.6300696904,28.8321,28.8579,28.7804,28.7869,450245.6301
2004-09-08 10:00:00,44.6,44.75,44.58,44.72,306980.4638409688,28.7804,28.8772,28.7675,28.8579,306980.4638
2004-09-08 10:30:00,44.72,44.72,44.54,44.61,532274.648691877,28.8579,28.8579,28.7417,28.7869,532274.6487
2004-09-08 11:00:00,44.6,44.66,44.56,44.61,167599.68010967667,28.7804,28.8192,28.7546,28.7869,167599.6801
2004-09-08 11:30:00,44.62,44.69,44.57,44.59,262081.572032446,28.7934,28.8385,28.7611,28.774,262081.572
2004-09-08 12:00:00,44.59,44.59,44.47,44.55,212155.83228607336,28.774,28.774,28.6966,28.7482,212155.8323
2004-09-08 12:30:00,44.55,44.57,44.49,44.57,119159.14543585056,28.7482,28.7611,28.7095,28.7611,119159.1454
2004-09-08 13:00:00,44.57,44.6,44.54,44.57,141779.96115617504,28.7611,28.7804,28.7417,28.7611,141779.9612
2004-09-08 13:30:00,44.56,44.63,44.54,44.6,407517.4225979664,28.7546,28.7998,28.7417,28.7804,407517.4226
2004-09-08 14:00:00,44.6,44.66,44.59,44.61,171826.80223923226,28.7804,28.8192,28.774,28.7869,171826.8022
2004-09-08 14:30:00,44.61,44.64,44.5,44.5,212270.07883011532,28.7869,28.8063,28.7159,28.7159,212270.0788
2004-09-08 15:00:00,44.49,44.58,44.47,44.57,227350.62264366503,28.7095,28.7675,28.6966,28.7611,227350.6226
2004-09-08 15:30:00,44.56,44.61,44.53,44.53,444533.3028675882,28.7546,28.7869,28.7353,28.7353,444533.3029
2004-09-09 09:30:00,44.59,44.65,44.53,44.59,211356.10647777905,28.774,28.8127,28.7353,28.774,211356.1065
2004-09-09 10:00:00,44.59,44.61,44.47,44.54,193533.6456072204,28.774,28.7869,28.6966,28.7417,193533.6456
2004-09-09 10:30:00,44.54,44.6,44.44,44.47,231349.2516851365,28.7417,28.7804,28.6772,28.6966,231349.2517
2004-09-09 11:00:00,44.47,44.48,44.38,44.39,219239.11801668,28.6966,28.703,28.6385,28.6449,219239.118
2004-09-09 11:30:00,44.4,44.41,44.38,44.4,258996.9153433109,28.6514,28.6578,28.6385,28.6514,258996.9153
2004-09-09 12:00:00,44.4,44.47,44.39,44.44,228264.59499600137,28.6514,28.6966,28.6449,28.6772,228264.595
2004-09-09 12:30:00,44.45,44.57,44.44,44.54,111847.36661715985,28.6836,28.7611,28.6772,28.7417,111847.3666
2004-09-09 13:00:00,44.54,44.61,44.5,44.57,185993.3737004456,28.7417,28.7869,28.7159,28.7611,185993.3737
2004-09-09 13:30:00,44.55,44.58,44.44,44.49,211241.859933737,28.7482,28.7675,28.6772,28.7095,211241.8599
2004-09-09 14:00:00,44.48,44.55,44.46,44.51,167599.68010967667,28.703,28.7482,28.6901,28.7224,167599.6801
2004-09-09 14:30:00,44.5,44.58,44.45,44.55,224608.705586656,28.7159,28.7675,28.6836,28.7482,224608.7056
2004-09-09 15:00:00,44.55,44.57,44.49,44.54,274991.4315091969,28.7482,28.7611,28.7095,28.7417,274991.4315
2004-09-09 15:30:00,44.55,44.64,44.53,44.57,569062.0358734148,28.7482,28.8063,28.7353,28.7611,569062.0359
2004-09-10 09:30:00,44.55,44.68,44.47,44.66,285616.36010510684,28.7482,28.8321,28.6966,28.8192,285616.3601
2004-09-10 10:00:00,44.65,44.85,44.61,44.81,555923.68330858,28.8127,28.9418,28.7869,28.916,555923.6833
2004-09-10 10:30:00,44.8,44.86,44.77,44.79,199817.2055295328,28.9095,28.9482,28.8901,28.9031,199817.2055
2004-09-10 11:00:00,44.77,44.86,44.71,44.86,152747.62938421112,28.8901,28.9482,28.8514,28.9482,152747.6294
2004-09-10 11:30:00,44.87,44.88,44.76,44.8,103507.36890209072,28.9547,28.9611,28.8837,28.9095,103507.3689
2004-09-10 12:00:00,44.81,44.82,44.77,44.81,89226.55089683537,28.916,28.9224,28.8901,28.916,89226.5509
2004-09-10 12:30:00,44.82,44.84,44.8,44.81,62607.106135039416,28.9224,28.9353,28.9095,28.916,62607.1061
2004-09-10 13:00:00,44.8,44.84,44.78,44.82,131269.2791043071,28.9095,28.9353,28.8966,28.9224,131269.2791
2004-09-10 13:30:00,44.83,44.86,44.76,44.79,121786.81594881754,28.9289,28.9482,28.8837,28.9031,121786.8159
2004-09-10 14:00:00,44.8,44.87,44.79,44.84,177310.63635325033,28.9095,28.9547,28.9031,28.9353,177310.6364
2004-09-10 14:30:00,44.84,44.96,44.79,44.91,329372.7864732092,28.9353,29.0128,28.9031,28.9805,329372.7865
2004-09-10 15:00:00,44.92,44.95,44.89,44.94,271335.5420998515,28.9869,29.0063,28.9676,28.9998,271335.5421
2004-09-10 15:30:00,44.94,44.95,44.88,44.92,431052.2106706273,28.9998,29.0063,28.9611,28.9869,431052.2107
2004-09-13 09:30:00,44.9,45.02,44.88,45.02,305266.7656803382,28.974,29.0515,28.9611,29.0515,305266.7657
2004-09-13 10:00:00,45.02,45.12,44.97,45.12,876727.9789786359,29.0515,29.116,29.0192,29.116,876727.979
2004-09-13 10:30:00,45.11,45.14,45.07,45.11,410487.8327430596,29.1095,29.1289,29.0837,29.1095,410487.8327
2004-09-13 11:00:00,45.12,45.25,45.12,45.23,404318.5193647893,29.116,29.1999,29.116,29.187,404318.5194
2004-09-13 11:30:00,45.24,45.25,45.2,45.21,120872.8435964812,29.1934,29.1999,29.1676,29.1741,120872.8436
2004-09-13 12:00:00,45.22,45.26,45.2,45.25,126242.43116645722,29.1805,29.2063,29.1676,29.1999,126242.4312
2004-09-13 12:30:00,45.25,45.29,45.2,45.21,108419.97029589854,29.1999,29.2257,29.1676,29.1741,108419.9703
2004-09-13 13:00:00,45.2,45.25,45.19,45.24,140980.23534788072,29.1676,29.1999,29.1612,29.1934,140980.2353
2004-09-13 13:30:00,45.24,45.24,45.15,45.18,249857.19181994745,29.1934,29.1934,29.1354,29.1547,249857.1918
2004-09-13 14:00:00,45.18,45.21,45.15,45.17,126242.43116645722,29.1547,29.1741,29.1354,29.1483,126242.4312
2004-09-13 14:30:00,45.16,45.18,45.1,45.12,184850.9082600252,29.1418,29.1547,29.1031,29.116,184850.9083
2004-09-13 15:00:00,45.12,45.17,45.04,45.07,455843.7107277505,29.116,29.1483,29.0644,29.0837,455843.7107
2004-09-13 15:30:00,45.07,45.08,45.02,45.07,273506.2264366503,29.0837,29.0902,29.0515,29.0837,273506.2264
2004-09-14 09:30:00,44.87,44.89,44.73,44.78,600708.3285730607,28.9547,28.9676,28.8643,28.8966,600708.3286
2004-09-14 10:00:00,44.78,44.89,44.75,44.85,306294.9845767165,28.8966,28.9676,28.8772,28.9418,306294.9846
2004-09-14 10:30:00,44.85,44.89,44.72,44.73,125785.44499028903,28.9418,28.9676,28.8579,28.8643,125785.445
2004-09-14 11:00:00,44.72,44.72,44.68,44.69,105221.06706272135,28.8579,28.8579,28.8321,28.8385,105221.0671
2004-09-14 11:30:00,44.68,44.75,44.66,44.74,328801.553752999,28.8321,28.8772,28.8192,28.8708,328801.5538
2004-09-14 12:00:00,44.74,44.85,44.73,44.78,247343.7678510225,28.8708,28.9418,28.8643,28.8966,247343.7679
2004-09-14 12:30:00,44.78,44.92,44.78,44.91,104649.83434251114,28.8966,28.9869,28.8966,28.9805,104649.8343
2004-09-14 13:00:00,44.9,44.93,44.74,44.79,109219.69610419284,28.974,28.9934,28.8708,28.9031,109219.6961
2004-09-14 13:30:00,44.78,44.78,44.71,44.78,184279.67553981493,28.8966,28.8966,28.8514,28.8966,184279.6755
2004-09-14 14:00:00,44.76,44.86,44.75,44.84,151833.65703187478,28.8837,28.9482,28.8772,28.9353,151833.657
2004-09-14 14:30:00,44.84,44.9,44.77,44.88,128527.36204729808,28.9353,28.974,28.8901,28.9611,128527.362
2004-09-14 15:00:00,44.88,44.97,44.86,44.96,142693.93350851137,28.9611,29.0192,28.9482,29.0128,142693.9335
2004-09-14 15:30:00,44.95,44.95,44.87,44.93,268822.11813092657,29.0063,29.0063,28.9547,28.9934,268822.1181
2004-09-15 09:30:00,44.93,44.93,44.77,44.86,453901.51947903575,28.9934,28.9934,28.8901,28.9482,453901.5195
2004-09-15 10:00:00,44.86,44.86,44.72,44.74,162801.3252599109,28.9482,28.9482,28.8579,28.8708,162801.3253
2004-09-15 10:30:00,44.73,44.75,44.68,44.68,157888.72386610304,28.8643,28.8772,28.8321,28.8321,157888.7239
2004-09-15 11:00:00,44.68,44.73,44.67,44.7,151719.41048783273,28.8321,28.8643,28.8256,28.845,151719.4105
2004-09-15 11:30:00,44.7,44.71,44.66,44.68,184508.168627899,28.845,28.8514,28.8192,28.8321,184508.1686
2004-09-15 12:00:00,44.68,44.75,44.68,44.68,147492.28835827718,28.8321,28.8772,28.8321,28.8321,147492.2884
2004-09-15 12:30:00,44.69,44.77,44.68,44.71,155946.53261738832,28.8385,28.8901,28.8321,28.8514,155946.5326
2004-09-15 13:00:00,44.7,44.72,44.66,44.68,125785.44499028903,28.845,28.8579,28.8192,28.8321,125785.445
2004-09-15 13:30:00,44.71,44.75,44.65,44.72,109219.69610419284,28.8514,28.8772,28.8127,28.8579,109219.6961
2004-09-15 14:00:00,44.72,44.75,44.68,44.7,102022.16382954417,28.8579,28.8772,28.8321,28.845,102022.1638
2004-09-15 14:30:00,44.7,44.77,44.66,44.67,121901.0624928596,28.845,28.8901,28.8192,28.8256,121901.0625
2004-09-15 15:00:00,44.67,44.71,44.6,44.61,385582.0861418942,28.8256,28.8514,28.7804,28.7869,385582.0861
2004-09-15 15:30:00,44.61,44.64,44.52,44.56,282874.4430480978,28.7869,28.8063,28.7288,28.7546,282874.443
2004-09-16 09:30:00,44.57,44.61,44.43,44.55,422597.96641151607,28.7611,28.7869,28.6707,28.7482,422597.9664
2004-09-16 10:00:00,44.54,44.63,44.51,44.61,437450.0171369816,28.7417,28.7998,28.7224,28.7869,437450.0171
2004-09-16 10:30:00,44.61,44.7,44.61,44.65,222895.00742602532,28.7869,28.845,28.7869,28.8127,222895.0074
2004-09-16 11:00:00,44.64,44.68,44.61,44.68,177767.6225294185,28.8063,28.8321,28.7869,28.8321,177767.6225
2004-09-16 11:30:00,44.68,44.69,44.56,44.6,121215.58322860734,28.8321,28.8385,28.7546,28.7804,121215.5832
2004-09-16 12:00:00,44.6,44.61,44.55,44.61,176853.65017708213,28.7804,28.7869,28.7482,28.7869,176853.6502
2004-09-16 12:30:00,44.61,44.75,44.61,44.7,161201.8736433223,28.7869,28.8772,28.7869,28.845,161201.8736
2004-09-16 13:00:00,44.7,44.73,44.64,44.69,76316.69142008455,28.845,28.8643,28.8063,28.8385,76316.6914
2004-09-16 13:30:00,44.68,44.73,44.66,44.66,172969.2676796527,28.8321,28.8643,28.8192,28.8192,172969.2677
2004-09-16 14:00:00,44.65,44.71,44.61,44.68,207357.4774363076,28.8127,28.8514,28.7869,28.8321,207357.4774
2004-09-16 14:30:00,44.67,44.67,44.61,44.63,147606.5349023192,28.8256,28.8256,28.7869,28.7998,147606.5349
2004-09-16 15:00:00,44.62,44.64,44.51,44.53,163372.5579801211,28.7934,28.8063,28.7224,28.7353,163372.558
2004-09-16 15:30:00,44.53,44.61,44.52,44.57,320347.3094938878,28.7353,28.7869,28.7288,28.7611,320347.3095
2004-09-17 09:30:00,44.81,44.87,44.73,44.79,1285959.099737233,28.916,28.9547,28.8643,28.9031,1285959.0997
2004-09-17 10:00:00,44.79,44.8,44.72,44.8,208956.92905289616,28.9031,28.9095,28.8579,28.9095,208956.9291
2004-09-17 10:30:00,44.8,44.95,44.76,44.91,418028.10464983433,28.9095,29.0063,28.8837,28.9805,418028.1046
2004-09-17 11:00:00,44.91,44.96,44.89,44.95,206215.01199588712,28.9805,29.0128,28.9676,29.0063,206215.012
2004-09-17 11:30:00,44.95,44.98,44.9,44.91,92882.44030618074,29.0063,29.0257,28.974,28.9805,92882.4403
2004-09-17 12:00:00,44.92,44.96,44.85,44.96,111733.1200731178,28.9869,29.0128,28.9418,29.0128,111733.1201
2004-09-17 12:30:00,44.97,44.98,44.93,44.95,61121.90106249286,29.0192,29.0257,28.9934,29.0063,61121.9011
2004-09-17 13:00:00,44.94,44.98,44.92,44.98,150005.7123272021,28.9998,29.0257,28.9869,29.0257,150005.7123
2004-09-17 13:30:00,44.98,44.99,44.89,44.96,258311.43607905865,29.0257,29.0321,28.9676,29.0128,258311.4361
2004-09-17 14:00:00,44.96,44.99,44.94,44.94,142351.19387638525,29.0128,29.0321,28.9998,28.9998,142351.1939
2004-09-17 14:30:00,44.95,45.07,44.93,45.03,169427.62481434937,29.0063,29.0837,28.9934,29.0579,169427.6248
2004-09-17 15:00:00,45.03,45.03,44.94,44.94,179709.81377813322,29.0579,29.0579,28.9998,28.9998,179709.8138
2004-09-17 15:30:00,44.93,45.03,44.89,44.98,361019.079172855,28.9934,29.0579,28.9676,29.0257,361019.0792
2004-09-20 09:30:00,44.82,44.95,44.7,44.82,219581.8576488061,28.9224,29.0063,28.845,28.9224,219581.8576
2004-09-20 10:00:00,44.8,44.86,44.7,44.8,207128.98434822343,28.9095,28.9482,28.845,28.9095,207128.9843
2004-09-20 10:30:00,44.8,44.86,44.77,44.78,145664.34365360448,28.9095,28.9482,28.8901,28.8966,145664.3437
2004-09-20 11:00:00,44.78,44.8,44.72,44.73,131383.52564834914,28.8966,28.9095,28.8579,28.8643,131383.5256
2004-09-20 11:30:00,44.73,44.77,44.68,44.72,146692.56254998286,28.8643,28.8901,28.8321,28.8579,146692.5625
2004-09-20 12:00:00,44.72,44.75,44.71,44.74,95624.35736318976,28.8579,28.8772,28.8514,28.8708,95624.3574
2004-09-20 12:30:00,44.73,44.77,44.68,44.72,144750.37130126814,28.8643,28.8901,28.8321,28.8579,144750.3713
2004-09-20 13:00:00,44.73,44.75,44.68,44.75,99051.75368445105,28.8643,28.8772,28.8321,28.8772,99051.7537
2004-09-20 13:30:00,44.75,44.8,44.69,44.74,130583.79984005484,28.8772,28.9095,28.8385,28.8708,130583.7998
2004-09-20 14:00:00,44.74,44.77,44.67,44.7,134011.19616131613,28.8708,28.8901,28.8256,28.845,134011.1962
2004-09-20 14:30:00,44.69,44.75,44.68,44.73,132640.23763281162,28.8385,28.8772,28.8321,28.8643,132640.2376
2004-09-20 15:00:00,44.72,44.79,44.7,44.76,153318.86210442134,28.8579,28.9031,28.845,28.8837,153318.8621
2004-09-20 15:30:00,44.76,44.81,44.74,44.78,212155.83228607336,28.8837,28.916,28.8708,28.8966,212155.8323
2004-09-21 09:30:00,44.86,45.04,44.86,44.91,575345.5957957272,28.9482,29.0644,28.9482,28.9805,575345.5958
2004-09-21 10:00:00,44.91,44.97,44.83,44.94,213526.79081457783,28.9805,29.0192,28.9289,28.9998,213526.7908
2004-09-21 10:30:00,44.91,44.99,44.91,44.97,216154.46132754485,28.9805,29.0321,28.9805,29.0192,216154.4613
2004-09-21 11:00:00,44.97,45.03,44.97,44.98,135610.64777790473,29.0192,29.0579,29.0192,29.0257,135610.6478
2004-09-21 11:30:00,44.96,45.03,44.96,44.99,83742.71678281733,29.0128,29.0579,29.0128,29.0321,83742.7168
2004-09-21 12:00:00,44.99,44.99,44.92,44.94,145892.83674168857,29.0321,29.0321,28.9869,28.9998,145892.8367
2004-09-21 12:30:00,44.94,44.97,44.92,44.95,52553.41025933965,28.9998,29.0192,28.9869,29.0063,52553.4103
2004-09-21 13:00:00,44.94,44.96,44.89,44.94,97566.5486119045,28.9998,29.0128,28.9676,28.9998,97566.5486
2004-09-21 13:30:00,44.94,45.02,44.91,45.02,131497.7721923912,28.9998,29.0515,28.9805,29.0515,131497.7722
2004-09-21 14:00:00,44.99,45.09,44.91,44.93,217068.4336798812,29.0321,29.0966,28.9805,28.9934,217068.4337
2004-09-21 14:30:00,44.93,45.1,44.9,45.1,285387.86701702274,28.9934,29.1031,28.974,29.1031,285387.867
2004-09-21 15:00:00,45.1,45.13,45.04,45.06,383411.4018050954,29.1031,29.1225,29.0644,29.0773,383411.4018
2004-09-21 15:30:00,45.05,45.06,44.95,45.04,387181.5377584828,29.0708,29.0773,29.0063,29.0644,387181.5378
2004-09-22 09:30:00,44.71,44.86,44.65,44.75,287330.0582657375,28.8514,28.9482,28.8127,28.8772,287330.0583
2004-09-22 10:00:00,44.75,44.75,44.53,44.67,355420.9985147949,28.8772,28.8772,28.7353,28.8256,355420.9985
2004-09-22 10:30:00,44.65,44.74,44.54,44.66,425339.8834685251,28.8127,28.8708,28.7417,28.8192,425339.8835
2004-09-22 11:00:00,44.66,44.68,44.55,44.59,267451.15960242203,28.8192,28.8321,28.7482,28.774,267451.1596
2004-09-22 11:30:00,44.58,44.64,44.55,44.58,410602.0792871016,28.7675,28.8063,28.7482,28.7675,410602.0793
2004-09-22 12:00:00,44.59,44.62,44.56,44.56,255569.5190220496,28.774,28.7934,28.7546,28.7546,255569.519
2004-09-22 12:30:00,44.56,44.59,44.51,44.51,111276.1338969496,28.7546,28.774,28.7224,28.7224,111276.1339
2004-09-22 13:00:00,44.52,44.55,44.5,44.54,158688.44967439736,28.7288,28.7482,28.7159,28.7417,158688.4497
2004-09-22 13:30:00,44.54,44.57,44.51,44.54,254769.7932137553,28.7417,28.7611,28.7224,28.7417,254769.7932
2004-09-22 14:00:00,44.54,44.61,44.5,44.57,533645.6072203816,28.7417,28.7869,28.7159,28.7611,533645.6072
2004-09-22 14:30:00,44.56,44.58,44.49,44.51,230321.0327887581,28.7546,28.7675,28.7095,28.7224,230321.0328
2004-09-22 15:00:00,44.51,44.54,44.44,44.51,301268.1366388667,28.7224,28.7417,28.6772,28.7224,301268.1366
2004-09-22 15:30:00,44.54,44.55,44.44,44.53,616245.8585627784,28.7417,28.7482,28.6772,28.7353,616245.8586
2004-09-23 09:30:00,44.6,44.73,44.59,44.68,348223.46624014626,28.7804,28.8643,28.774,28.8321,348223.4662
2004-09-23 10:00:00,44.67,44.68,44.59,44.64,359191.13446818234,28.8256,28.8321,28.774,28.8063,359191.1345
2004-09-23 10:30:00,44.62,44.64,44.49,44.61,283102.9361361819,28.7934,28.8063,28.7095,28.7869,283102.9361
2004-09-23 11:00:00,44.59,44.61,44.56,44.58,260710.6135039415,28.774,28.7869,28.7546,28.7675,260710.6135
2004-09-23 11:30:00,44.57,44.64,44.56,44.58,168513.65246201304,28.7611,28.8063,28.7546,28.7675,168513.6525
2004-09-23 12:00:00,44.57,44.63,44.56,44.61,185193.6478921513,28.7611,28.7998,28.7546,28.7869,185193.6479
2004-09-23 12:30:00,44.61,44.67,44.61,44.61,607448.8746715412,28.7869,28.8256,28.7869,28.7869,607448.8747
2004-09-23 13:00:00,44.61,44.62,44.57,44.6,173540.5003998629,28.7869,28.7934,28.7611,28.7804,173540.5004
2004-09-23 13:30:00,44.59,44.63,44.57,44.59,136638.8666742831,28.774,28.7998,28.7611,28.774,136638.8667
2004-09-23 14:00:00,44.59,44.72,44.58,44.68,300925.39700674056,28.774,28.8579,28.7675,28.8321,300925.397
2004-09-23 14:30:00,44.68,44.68,44.59,44.61,237518.56506340683,28.8321,28.8321,28.774,28.7869,237518.5651
2004-09-23 15:00:00,44.61,44.64,44.56,44.62,288358.27716211585,28.7869,28.8063,28.7546,28.7934,288358.2772
2004-09-23 15:30:00,44.63,44.63,44.48,44.52,473094.93887809897,28.7998,28.7998,28.703,28.7288,473094.9389
2004-09-24 09:30:00,44.48,44.75,44.47,44.67,476750.8282874443,28.703,28.8772,28.6966,28.8256,476750.8283
2004-09-24 10:00:00,44.68,44.74,44.63,44.68,199588.71244144865,28.8321,28.8708,28.7998,28.8321,199588.7124
2004-09-24 10:30:00,44.68,44.76,44.66,44.75,169656.11790243344,28.8321,28.8837,28.8192,28.8772,169656.1179
2004-09-24 11:00:00,44.75,44.81,44.74,44.81,215811.7216954187,28.8772,28.916,28.8708,28.916,215811.7217
2004-09-24 11:30:00,44.81,44.87,44.79,44.86,194561.8645035988,28.916,28.9547,28.9031,28.9482,194561.8645
2004-09-24 12:00:00,44.85,44.9,44.83,44.89,185193.6478921513,28.9418,28.974,28.9289,28.9676,185193.6479
2004-09-24 12:30:00,44.9,44.92,44.87,44.89,158002.9704101451,28.974,28.9869,28.9547,28.9676,158002.9704
2004-09-24 13:00:00,44.89,45.02,44.89,44.98,146578.3160059408,28.9676,29.0515,28.9676,29.0257,146578.316
2004-09-24 13:30:00,44.98,45.03,44.95,44.96,245858.562778476,29.0257,29.0579,29.0063,29.0128,245858.5628
2004-09-24 14:00:00,44.96,44.98,44.88,44.9,182794.4704672684,29.0128,29.0257,28.9611,28.974,182794.4705
2004-09-24 14:30:00,44.9,44.91,44.84,44.88,213641.0373586199,28.974,28.9805,28.9353,28.9611,213641.0374
2004-09-24 15:00:00,44.89,44.91,44.8,44.89,239460.75631212155,28.9676,28.9805,28.9095,28.9676,239460.7563
2004-09-24 15:30:00,44.89,44.92,44.79,44.82,427167.82817319775,28.9676,28.9869,28.9031,28.9224,427167.8282
2004-09-27 09:30:00,44.68,44.79,44.49,44.49,273163.48680452415,28.8321,28.9031,28.7095,28.7095,273163.4868
2004-09-27 10:00:00,44.49,44.61,44.46,44.54,310750.5997943562,28.7095,28.7869,28.6901,28.7417,310750.5998
2004-09-27 10:30:00,44.54,44.61,44.5,44.57,193876.3852393465,28.7417,28.7869,28.7159,28.7611,193876.3852
2004-09-27 11:00:00,44.57,44.65,44.51,44.64,170798.58334285388,28.7611,28.8127,28.7224,28.8063,170798.5833
2004-09-27 11:30:00,44.63,44.65,44.45,44.47,139266.5371872501,28.7998,28.8127,28.6836,28.6966,139266.5372
2004-09-27 12:00:00,44.46,44.68,44.46,44.6,195475.8368559351,28.6901,28.8321,28.6901,28.7804,195475.8369
2004-09-27 12:30:00,44.61,44.72,44.5,44.69,201873.6433222895,28.7869,28.8579,28.7159,28.8385,201873.6433
2004-09-27 13:00:00,44.69,44.7,44.62,44.64,135039.4150576945,28.8385,28.845,28.7934,28.8063,135039.4151
2004-09-27 13:30:00,44.64,44.65,44.54,44.63,133439.9634411059,28.8063,28.8127,28.7417,28.7998,133439.9634
2004-09-27 14:00:00,44.61,44.61,44.29,44.32,354278.5330743745,28.7869,28.7869,28.5804,28.5998,354278.5331
2004-09-27 14:30:00,44.32,44.45,44.3,44.4,430366.73140637495,28.5998,28.6836,28.5869,28.6514,430366.7314
2004-09-27 15:00:00,44.41,44.53,44.38,44.44,295784.3025248486,28.6578,28.7353,28.6385,28.6772,295784.3025
2004-09-27 15:30:00,44.43,44.46,44.27,44.32,489432.19467611104,28.6707,28.6901,28.5675,28.5998,489432.1947
2004-09-28 09:30:00,44.47,44.64,44.47,44.47,352107.8487375757,28.6966,28.8063,28.6966,28.6966,352107.8487
2004-09-28 10:00:00,44.48,44.53,44.42,44.46,288701.016794242,28.703,28.7353,28.6643,28.6901,288701.0168
2004-09-28 10:30:00,44.46,44.51,44.4,44.43,284702.3877527705,28.6901,28.7224,28.6514,28.6707,284702.3878
2004-09-28 11:00:00,44.43,44.47,44.39,44.41,202216.38295441563,28.6707,28.6966,28.6449,28.6578,202216.383
2004-09-28 11:30:00,44.41,44.54,44.4,44.49,209528.1617731064,28.6578,28.7417,28.6514,28.7095,209528.1618
2004-09-28 12:00:00,44.49,44.54,44.44,44.48,155718.03952930425,28.7095,28.7417,28.6772,28.703,155718.0395
2004-09-28 12:30:00,44.48,44.52,44.47,44.47,80658.06009368217,28.703,28.7288,28.6966,28.6966,80658.0601
2004-09-28 13:00:00,44.47,44.5,44.42,44.43,195018.8506797669,28.6966,28.7159,28.6643,28.6707,195018.8507
2004-09-28 13:30:00,44.43,44.54,44.42,44.47,112418.59933737003,28.6707,28.7417,28.6643,28.6966,112418.5993
2004-09-28 14:00:00,44.46,44.51,44.42,44.47,268479.3784988004,28.6901,28.7224,28.6643,28.6966,268479.3785
2004-09-28 14:30:00,44.47,44.58,44.46,44.54,316348.6804524163,28.6966,28.7675,28.6901,28.7417,316348.6805
2004-09-28 15:00:00,44.54,44.62,44.52,44.58,332800.18279447046,28.7417,28.7934,28.7288,28.7675,332800.1828
2004-09-28 15:30:00,44.58,44.6,44.47,44.51,434479.6069918885,28.7675,28.7804,28.6966,28.7224,434479.607
2004-09-29 09:30:00,44.49,44.55,44.47,44.51,424654.4042042728,28.7095,28.7482,28.6966,28.7224,424654.4042
2004-09-29 10:00:00,44.51,44.54,44.42,44.44,358162.915571804,28.7224,28.7417,28.6643,28.6772,358162.9156
2004-09-29 10:30:00,44.46,44.63,44.46,44.57,237404.3185193648,28.6901,28.7998,28.6901,28.7611,237404.3185
2004-09-29 11:00:00,44.57,44.61,44.54,44.6,191477.2078144636,28.7611,28.7869,28.7417,28.7804,191477.2078
2004-09-29 11:30:00,44.6,44.61,44.51,44.55,457100.42271221295,28.7804,28.7869,28.7224,28.7482,457100.4227
2004-09-29 12:00:00,44.55,44.63,44.54,44.63,186221.86678852965,28.7482,28.7998,28.7417,28.7998,186221.8668
2004-09-29 12:30:00,44.63,44.82,44.61,44.76,327316.34868045244,28.7998,28.9224,28.7869,28.8837,327316.3487
2004-09-29 13:00:00,44.75,44.78,44.71,44.75,188392.5511253285,28.8772,28.8966,28.8514,28.8772,188392.5511
2004-09-29 13:30:00,44.73,44.78,44.71,44.74,119730.37815606076,28.8643,28.8966,28.8514,28.8708,119730.3782
2004-09-29 14:00:00,44.74,44.8,44.73,44.8,226322.40374728665,28.8708,28.9095,28.8643,28.9095,226322.4037
2004-09-29 14:30:00,44.79,44.84,44.78,44.82,280475.2656232149,28.9031,28.9353,28.8966,28.9224,280475.2656
2004-09-29 15:00:00,44.82,44.9,44.81,44.9,444761.79595567234,28.9224,28.974,28.916,28.974,444761.796
2004-09-29 15:30:00,44.9,44.96,44.87,44.96,516165.88598194905,28.974,29.0128,28.9547,29.0128,516165.886
2004-09-30 09:30:00,44.89,45.08,44.89,45.03,363989.4893179481,28.9676,29.0902,28.9676,29.0579,363989.4893
2004-09-30 10:00:00,45.03,45.06,44.98,45.01,214326.5166228721,29.0579,29.0773,29.0257,29.045,214326.5166
2004-09-30 10:30:00,45.01,45.05,44.97,44.99,216954.1871358392,29.045,29.0708,29.0192,29.0321,216954.1871
2004-09-30 11:00:00,44.99,44.99,44.93,44.97,242659.65954529875,29.0321,29.0321,28.9934,29.0192,242659.6595
2004-09-30 11:30:00,44.97,45.03,44.95,44.96,210099.3944933166,29.0192,29.0579,29.0063,29.0128,210099.3945
2004-09-30 12:00:00,44.96,45.01,44.94,44.98,211013.36684565293,29.0128,29.045,28.9998,29.0257,211013.3668
2004-09-30 12:30:00,44.98,45.02,44.98,45.02,120187.36433222896,29.0257,29.0515,29.0257,29.0515,120187.3643
2004-09-30 13:00:00,45.01,45.03,44.96,45.03,183137.2100993945,29.045,29.0579,29.0128,29.0579,183137.2101
2004-09-30 13:30:00,45.03,45.05,44.96,45.0,228150.3484519593,29.0579,29.0708,29.0128,29.0386,228150.3485
2004-09-30 14:00:00,45.0,45.08,45.0,45.06,153661.60173654748,29.0386,29.0902,29.0386,29.0773,153661.6017
2004-09-30 14:30:00,45.05,45.13,45.02,45.08,233976.9221981035,29.0708,29.1225,29.0515,29.0902,233976.9222
2004-09-30 15:00:00,45.1,45.14,45.07,45.08,307437.450017137,29.1031,29.1289,29.0837,29.0902,307437.45
2004-09-30 15:30:00,45.08,45.14,45.06,45.08,525876.8422255227,29.0902,29.1289,29.0773,29.0902,525876.8422
2004-10-01 09:30:00,45.05,45.25,44.92,45.24,473094.93887809897,29.0708,29.1999,28.9869,29.1934,473094.9389
2004-10-01 10:00:00,45.24,45.48,45.24,45.42,458699.8743288016,29.1934,29.3483,29.1934,29.3096,458699.8743
2004-10-01 10:30:00,45.43,45.43,45.31,45.33,376899.34879469895,29.316,29.316,29.2386,29.2515,376899.3488
2004-10-01 11:00:00,45.33,45.38,45.25,45.32,185764.88061236148,29.2515,29.2838,29.1999,29.2451,185764.8806
2004-10-01 11:30:00,45.32,45.41,45.31,45.34,159488.17548269164,29.2451,29.3031,29.2386,29.258,159488.1755
2004-10-01 12:00:00,45.33,45.37,45.31,45.32,109562.43573631898,29.2515,29.2773,29.2386,29.2451,109562.4357
2004-10-01 12:30:00,45.32,45.38,45.32,45.32,205758.02581971893,29.2451,29.2838,29.2451,29.2451,205758.0258
2004-10-01 13:00:00,45.33,45.33,45.23,45.24,159259.68239460755,29.2515,29.2515,29.187,29.1934,159259.6824
2004-10-01 13:30:00,45.24,45.27,45.21,45.23,113903.8044099166,29.1934,29.2128,29.1741,29.187,113903.8044
2004-10-01 14:00:00,45.23,45.24,45.14,45.18,222095.28161773103,29.187,29.1934,29.1289,29.1547,222095.2816
2004-10-01 14:30:00,45.18,45.25,45.18,45.23,173997.48657603108,29.1547,29.1999,29.1547,29.187,173997.4866
2004-10-01 15:00:00,45.23,45.23,45.16,45.18,264823.48908945505,29.187,29.187,29.1418,29.1547,264823.4891
2004-10-01 15:30:00,45.18,45.26,45.14,45.24,410944.8189192277,29.1547,29.2063,29.1289,29.1934,410944.8189
2004-10-04 09:30:00,46.04,46.04,45.38,45.46,368673.5976236719,29.7097,29.7097,29.2838,29.3354,368673.5976
2004-10-04 10:00:00,45.47,45.81,45.45,45.78,942191.2487147264,29.3419,29.5613,29.329,29.5419,942191.2487
2004-10-04 10:30:00,45.76,45.88,45.74,45.86,297612.24722952134,29.529,29.6064,29.5161,29.5935,297612.2472
2004-10-04 11:00:00,45.87,45.95,45.8,45.81,433108.648463384,29.6,29.6516,29.5548,29.5613,433108.6485
2004-10-04 11:30:00,45.81,45.91,45.76,45.91,259453.90151947903,29.5613,29.6258,29.529,29.6258,259453.9015
2004-10-04 12:00:00,45.91,45.97,45.9,45.96,621272.7065006284,29.6258,29.6645,29.6193,29.6581,621272.7065
2004-10-04 12:30:00,45.96,46.0,45.91,45.92,154918.31372100994,29.6581,29.6839,29.6258,29.6322,154918.3137
2004-10-04 13:00:00,45.91,45.92,45.87,45.87,394950.3027533417,29.6258,29.6322,29.6,29.6,394950.3028
2004-10-04 13:30:00,45.87,45.91,45.83,45.9,195704.3299440192,29.6,29.6258,29.5742,29.6193,195704.3299
2004-10-04 14:00:00,45.9,45.95,45.87,45.93,289043.7564263681,29.6193,29.6516,29.6,29.6387,289043.7564
2004-10-04 14:30:00,45.92,46.0,45.84,45.94,265166.2287215812,29.6322,29.6839,29.5806,29.6451,265166.2287
2004-10-04 15:00:00,45.94,46.01,45.94,46.01,444990.2890437564,29.6451,29.6903,29.6451,29.6903,444990.289
2004-10-04 15:30:00,46.01,46.14,45.96,46.06,953158.9169427624,29.6903,29.7742,29.6581,29.7226,953158.9169
2004-10-05 09:30:00,46.29,46.29,46.06,46.13,589626.4138009825,29.871,29.871,29.7226,29.7678,589626.4138
2004-10-05 10:00:00,46.12,46.22,45.99,46.22,440534.6738261168,29.7613,29.8258,29.6774,29.8258,440534.6738
2004-10-05 10:30:00,46.22,46.34,46.21,46.27,336227.57911573176,29.8258,29.9033,29.8194,29.8581,336227.5791
2004-10-05 11:00:00,46.28,46.29,46.15,46.17,246087.05586656003,29.8646,29.871,29.7807,29.7936,246087.0559
2004-10-05 11:30:00,46.16,46.22,46.12,46.15,239003.77013595332,29.7871,29.8258,29.7613,29.7807,239003.7701
2004-10-05 12:00:00,46.15,46.2,46.13,46.17,197075.2884725237,29.7807,29.8129,29.7678,29.7936,197075.2885
2004-10-05 12:30:00,46.16,46.25,46.15,46.2,147149.54872615103,29.7871,29.8452,29.7807,29.8129,147149.5487
2004-10-05 13:00:00,46.2,46.25,46.15,46.18,87741.34582428882,29.8129,29.8452,29.7807,29.8,87741.3458
2004-10-05 13:30:00,46.18,46.2,46.12,46.12,158345.7100422712,29.8,29.8129,29.7613,29.7613,158345.71
2004-10-05 14:00:00,46.11,46.12,45.95,46.0,179481.32069004912,29.7548,29.7613,29.6516,29.6839,179481.3207
2004-10-05 14:30:00,46.0,46.15,46.0,46.1,227007.8830115389,29.6839,29.7807,29.6839,29.7484,227007.883
2004-10-05 15:00:00,46.1,46.2,46.06,46.18,206786.2447160973,29.7484,29.8129,29.7226,29.8,206786.2447
2004-10-05 15:30:00,46.2,46.25,46.13,46.22,317034.1597166686,29.8129,29.8452,29.7678,29.8258,317034.1597
2004-10-06 09:30:00,46.17,46.33,46.16,46.33,589512.1672569405,29.8607,29.9642,29.8542,29.9642,589512.1673
2004-10-06 10:00:00,46.32,46.39,46.3,46.38,745115.9602422027,29.9577,30.003,29.9448,29.9965,745115.9602
2004-10-06 10:30:00,46.38,46.45,46.31,46.36,602536.2732777334,29.9965,30.0418,29.9512,29.9836,602536.2733
2004-10-06 11:00:00,46.32,46.46,46.32,46.41,243230.89226550897,29.9577,30.0482,29.9577,30.0159,243230.8923
2004-10-06 11:30:00,46.4,46.59,46.39,46.58,232720.21021364105,30.0094,30.1323,30.003,30.1259,232720.2102
2004-10-06 12:00:00,46.57,46.62,46.3,46.55,334056.89477893297,30.1194,30.1517,29.9448,30.1065,334056.8948
2004-10-06 12:30:00,46.56,46.62,46.54,46.57,519936.02193533647,30.1129,30.1517,30.1,30.1194,519936.0219
2004-10-06 13:00:00,46.58,46.62,46.53,46.53,204615.5603792985,30.1259,30.1517,30.0935,30.0935,204615.5604
2004-10-06 13:30:00,46.52,46.58,46.52,46.57,162915.57180395295,30.087,30.1259,30.087,30.1194,162915.5718
2004-10-06 14:00:00,46.58,46.61,46.52,46.56,277390.60893407976,30.1259,30.1453,30.087,30.1129,277390.6089
2004-10-06 14:30:00,46.56,46.57,46.46,46.48,477893.2937278648,30.1129,30.1194,30.0482,30.0612,477893.2937
2004-10-06 15:00:00,46.48,46.57,46.46,46.5,429224.2659659545,30.0612,30.1194,30.0482,30.0741,429224.266
2004-10-06 15:30:00,46.5,46.63,46.47,46.63,521535.473551925,30.0741,30.1582,30.0547,30.1582,521535.4736
2004-10-07 09:30:00,46.63,46.65,46.43,46.44,444419.0563235462,30.1582,30.1711,30.0288,30.0353,444419.0563
2004-10-07 10:00:00,46.45,46.61,46.41,46.57,324117.44544727524,30.0418,30.1453,30.0159,30.1194,324117.4454
2004-10-07 10:30:00,46.57,46.63,46.56,46.62,160173.6547469439,30.1194,30.1582,30.1129,30.1517,160173.6547
2004-10-07 11:00:00,46.62,46.64,46.56,46.63,264252.25636924483,30.1517,30.1647,30.1129,30.1582,264252.2564
2004-10-07 11:30:00,46.64,46.73,46.62,46.72,157545.98423397692,30.1647,30.2229,30.1517,30.2164,157545.9842
2004-10-07 12:00:00,46.72,46.78,46.71,46.73,164972.00959670971,30.2164,30.2552,30.2099,30.2229,164972.0096
2004-10-07 12:30:00,46.75,46.75,46.64,46.67,211470.3530218211,30.2358,30.2358,30.1647,30.1841,211470.353
2004-10-07 13:00:00,46.68,46.68,46.57,46.61,325259.9108876957,30.1905,30.1905,30.1194,30.1453,325259.9109
2004-10-07 13:30:00,46.61,46.65,46.57,46.59,547469.4390494687,30.1453,30.1711,30.1194,30.1323,547469.439
2004-10-07 14:00:00,46.6,46.64,46.58,46.63,178795.84142579688,30.1388,30.1647,30.1259,30.1582,178795.8414
2004-10-07 14:30:00,46.63,46.63,46.49,46.53,296469.7817891009,30.1582,30.1582,30.0676,30.0935,296469.7818
2004-10-07 15:00:00,46.53,46.53,46.43,46.43,247229.5213069805,30.0935,30.0935,30.0288,30.0288,247229.5213
2004-10-07 15:30:00,46.44,46.54,46.41,46.44,445447.27521992463,30.0353,30.1,30.0159,30.0353,445447.2752
2004-10-08 09:30:00,46.2,46.37,46.18,46.32,383982.6345253056,29.8801,29.99,29.8672,29.9577,383982.6345
2004-10-08 10:00:00,46.32,46.32,46.17,46.2,318519.36478921515,29.9577,29.9577,29.8607,29.8801,318519.3648
2004-10-08 10:30:00,46.19,46.21,46.0,46.06,211356.10647777905,29.8736,29.8866,29.7507,29.7895,211356.1065
2004-10-08 11:00:00,46.06,46.08,45.99,45.99,124185.99337370045,29.7895,29.8025,29.7443,29.7443,124185.9934
2004-10-08 11:30:00,45.99,46.0,45.82,45.83,267451.15960242203,29.7443,29.7507,29.6343,29.6408,267451.1596
2004-10-08 12:00:00,45.83,45.87,45.78,45.81,277619.10202216386,29.6408,29.6667,29.6084,29.6279,277619.102
2004-10-08 12:30:00,45.83,45.83,45.74,45.8,216839.9405917971,29.6408,29.6408,29.5826,29.6214,216839.9406
2004-10-08 13:00:00,45.8,45.87,45.77,45.8,171369.8160630641,29.6214,29.6667,29.602,29.6214,171369.8161
2004-10-08 13:30:00,45.8,45.8,45.59,45.66,166114.47503713012,29.6214,29.6214,29.4856,29.5308,166114.475
2004-10-08 14:00:00,45.67,45.73,45.6,45.6,137781.33211470355,29.5373,29.5761,29.492,29.492,137781.3321
2004-10-08 14:30:00,45.6,45.7,45.59,45.62,151947.90357591683,29.492,29.5567,29.4856,29.505,151947.9036
2004-10-08 15:00:00,45.63,45.69,45.6,45.66,227921.85536387525,29.5114,29.5502,29.492,29.5308,227921.8554
2004-10-08 15:30:00,45.66,45.79,45.63,45.76,353021.82108991203,29.5308,29.6149,29.5114,29.5955,353021.8211
2004-10-11 09:30:00,45.75,46.08,45.75,46.08,268936.3646749686,29.589,29.8025,29.589,29.8025,268936.3647
2004-10-11 10:00:00,46.08,46.1,46.0,46.1,172512.28150348453,29.8025,29.8154,29.7507,29.8154,172512.2815
2004-10-11 10:30:00,46.1,46.13,45.94,46.01,93453.67302639096,29.8154,29.8348,29.7119,29.7572,93453.673
2004-10-11 11:00:00,46.0,46.09,46.0,46.08,126813.66388666743,29.7507,29.8089,29.7507,29.8025,126813.6639
2004-10-11 11:30:00,46.08,46.08,45.93,45.94,114246.54404204272,29.8025,29.8025,29.7055,29.7119,114246.544
2004-10-11 12:00:00,45.94,45.99,45.93,45.94,58379.98400548384,29.7119,29.7443,29.7055,29.7119,58379.984
2004-10-11 12:30:00,45.94,45.98,45.92,45.94,79515.59465326174,29.7119,29.7378,29.699,29.7119,79515.5947
2004-10-11 13:00:00,45.95,45.98,45.88,45.94,56552.03930081115,29.7184,29.7378,29.6731,29.7119,56552.0393
2004-10-11 13:30:00,45.93,45.94,45.91,45.94,54609.84805209642,29.7055,29.7119,29.6925,29.7119,54609.8481
2004-10-11 14:00:00,45.94,45.98,45.93,45.96,127841.88278304582,29.7119,29.7378,29.7055,29.7249,127841.8828
2004-10-11 14:30:00,45.96,45.98,45.95,45.95,113104.0786016223,29.7249,29.7378,29.7184,29.7184,113104.0786
2004-10-11 15:00:00,45.95,45.98,45.92,45.92,155832.28607334627,29.7184,29.7378,29.699,29.699,155832.2861
2004-10-11 15:30:00,45.92,45.99,45.91,45.99,345938.5353593054,29.699,29.7443,29.6925,29.7443,345938.5354
2004-10-12 09:30:00,45.71,45.8,45.62,45.71,337941.2772763624,29.5632,29.6214,29.505,29.5632,337941.2773
2004-10-12 10:00:00,45.71,45.81,45.64,45.75,245401.5766023078,29.5632,29.6279,29.5179,29.589,245401.5766
2004-10-12 10:30:00,45.74,45.84,45.67,45.68,143607.9058608477,29.5826,29.6473,29.5373,29.5438,143607.9059
2004-10-12 11:00:00,45.69,45.81,45.67,45.73,139723.52336341827,29.5502,29.6279,29.5373,29.5761,139723.5234
2004-10-12 11:30:00,45.73,45.75,45.69,45.73,98137.78133211473,29.5761,29.589,29.5502,29.5761,98137.7813
2004-10-12 12:00:00,45.73,45.74,45.64,45.67,291442.93385125103,29.5761,29.5826,29.5179,29.5373,291442.9339
2004-10-12 12:30:00,45.66,45.72,45.66,45.69,65120.53010396435,29.5308,29.5696,29.5308,29.5502,65120.5301
2004-10-12 13:00:00,45.69,45.74,45.68,45.73,105792.29978293156,29.5502,29.5826,29.5438,29.5761,105792.2998
2004-10-12 13:30:00,45.73,45.85,45.71,45.85,90026.27670512967,29.5761,29.6537,29.5632,29.6537,90026.2767
2004-10-12 14:00:00,45.84,46.13,45.83,46.12,211584.5995658632,29.6473,29.8348,29.6408,29.8283,211584.5996
2004-10-12 14:30:00,46.11,46.19,46.09,46.15,378384.5538672455,29.8219,29.8736,29.8089,29.8477,378384.5539
2004-10-12 15:00:00,46.15,46.15,46.1,46.15,164058.03724437335,29.8477,29.8477,29.8154,29.8477,164058.0372
2004-10-12 15:30:00,46.15,46.17,46.08,46.15,414714.9548726151,29.8477,29.8607,29.8025,29.8477,414714.9549
2004-10-13 09:30:00,46.14,46.26,46.14,46.15,292471.1527476294,29.8413,29.9189,29.8413,29.8477,292471.1527
2004-10-13 10:00:00,46.15,46.21,46.09,46.14,200959.67096995315,29.8477,29.8866,29.8089,29.8413,200959.671
2004-10-13 10:30:00,46.14,46.16,46.02,46.02,203244.601850794,29.8413,29.8542,29.7637,29.7637,203244.6019
2004-10-13 11:00:00,46.02,46.03,45.87,45.92,157545.98423397692,29.7637,29.7701,29.6667,29.699,157545.9842
2004-10-13 11:30:00,45.92,45.94,45.87,45.87,154575.57408888382,29.699,29.7119,29.6667,29.6667,154575.5741
2004-10-13 12:00:00,45.87,45.92,45.76,45.89,123614.76065349024,29.6667,29.699,29.5955,29.6796,123614.7607
2004-10-13 12:30:00,45.88,45.92,45.86,45.88,106020.79287101566,29.6731,29.699,29.6602,29.6731,106020.7929
2004-10-13 13:00:00,45.9,45.91,45.78,45.78,160630.64092311208,29.6861,29.6925,29.6084,29.6084,160630.6409
2004-10-13 13:30:00,45.76,45.77,45.52,45.54,282188.96378384554,29.5955,29.602,29.4403,29.4532,282188.9638
2004-10-13 14:00:00,45.54,45.66,45.54,45.65,171712.5556951902,29.4532,29.5308,29.4532,29.5244,171712.5557
2004-10-13 14:30:00,45.65,45.72,45.62,45.63,231920.4844053468,29.5244,29.5696,29.505,29.5114,231920.4844
2004-10-13 15:00:00,45.63,45.7,45.53,45.58,213983.77699074603,29.5114,29.5567,29.4468,29.4791,213983.777
2004-10-13 15:30:00,45.59,45.72,45.58,45.66,281274.9914315092,29.4856,29.5696,29.4791,29.5308,281274.9914
2004-10-14 09:30:00,45.65,45.81,45.63,45.64,275562.6642294071,29.5244,29.6279,29.5114,29.5179,275562.6642
2004-10-14 10:00:00,45.64,45.69,45.6,45.65,180966.52576259567,29.5179,29.5502,29.492,29.5244,180966.5258
2004-10-14 10:30:00,45.66,45.7,45.5,45.5,136524.62013024106,29.5308,29.5567,29.4274,29.4274,136524.6201
2004-10-14 11:00:00,45.49,45.52,45.42,45.52,188963.78384553868,29.4209,29.4403,29.3756,29.4403,188963.7838
2004-10-14 11:30:00,45.52,45.53,45.34,45.37,206215.01199588712,29.4403,29.4468,29.3239,29.3433,206215.012
2004-10-14 12:00:00,45.37,45.39,45.31,45.38,150462.69850337028,29.3433,29.3562,29.3045,29.3497,150462.6985
2004-10-14 12:30:00,45.37,45.42,45.37,45.38,234433.90837427168,29.3433,29.3756,29.3433,29.3497,234433.9084
2004-10-14 13:00:00,45.38,45.44,45.37,45.44,231920.4844053468,29.3497,29.3886,29.3433,29.3886,231920.4844
2004-10-14 13:30:00,45.44,45.48,45.38,45.44,151148.17776762252,29.3886,29.4144,29.3497,29.3886,151148.1778
2004-10-14 14:00:00,45.44,45.45,45.35,45.38,174682.96584028334,29.3886,29.395,29.3303,29.3497,174682.9658
2004-10-14 14:30:00,45.38,45.41,45.31,45.32,134468.1823374843,29.3497,29.3691,29.3045,29.3109,134468.1823
2004-10-14 15:00:00,45.31,45.31,45.12,45.14,516280.1325259911,29.3045,29.3045,29.1816,29.1945,516280.1325
2004-10-14 15:30:00,45.14,45.41,45.12,45.31,593510.796298412,29.1945,29.3691,29.1816,29.3045,593510.7963
2004-10-15 09:30:00,45.45,45.69,45.42,45.68,712212.9555580944,29.395,29.5502,29.3756,29.5438,712212.9556
2004-10-15 10:00:00,45.68,45.92,45.67,45.92,465554.6669713241,29.5438,29.699,29.5373,29.699,465554.667
2004-10-15 10:30:00,45.91,46.17,45.91,46.15,557066.1487490004,29.6925,29.8607,29.6925,29.8477,557066.1487
2004-10-15 11:00:00,46.15,46.16,46.04,46.06,425796.8696446933,29.8477,29.8542,29.7766,29.7895,425796.8696
2004-10-15 11:30:00,46.07,46.2,46.07,46.19,477893.2937278648,29.796,29.8801,29.796,29.8736,477893.2937
2004-10-15 12:00:00,46.19,46.36,46.17,46.3,624928.5959099737,29.8736,29.9836,29.8607,29.9448,624928.5959
2004-10-15 12:30:00,46.3,46.47,46.3,46.41,507368.90209071175,29.9448,30.0547,29.9448,30.0159,507368.9021
2004-10-15 13:00:00,46.43,46.5,46.41,46.5,280818.005255341,30.0288,30.0741,30.0159,30.0741,280818.0053
2004-10-15 13:30:00,46.49,46.57,46.48,46.5,262995.5443847824,30.0676,30.1194,30.0612,30.0741,262995.5444
2004-10-15 14:00:00,46.5,46.54,46.44,46.47,299097.4523020679,30.0741,30.1,30.0353,30.0547,299097.4523
2004-10-15 14:30:00,46.48,46.5,46.36,46.37,311550.3256026505,30.0612,30.0741,29.9836,29.99,311550.3256
2004-10-15 15:00:00,46.37,46.37,46.2,46.24,530446.7039872044,29.99,29.99,29.8801,29.906,530446.704
2004-10-15 15:30:00,46.24,46.27,45.94,46.01,1233062.949845767,29.906,29.9254,29.7119,29.7572,1233062.9498
2004-10-18 09:30:00,45.87,45.88,45.69,45.75,381012.2243802125,29.6667,29.6731,29.5502,29.589,381012.2244
2004-10-18 10:00:00,45.76,45.76,45.56,45.63,274191.70570090256,29.5955,29.5955,29.4662,29.5114,274191.7057
2004-10-18 10:30:00,45.66,45.7,45.52,45.55,234662.40146235577,29.5308,29.5567,29.4403,29.4597,234662.4015
2004-10-18 11:00:00,45.53,45.6,45.53,45.59,147606.5349023192,29.4468,29.492,29.4468,29.4856,147606.5349
2004-10-18 11:30:00,45.59,45.73,45.59,45.67,222323.7747058152,29.4856,29.5761,29.4856,29.5373,222323.7747
2004-10-18 12:00:00,45.67,45.94,45.66,45.91,247001.0282188964,29.5373,29.7119,29.5308,29.6925,247001.0282
2004-10-18 12:30:00,45.91,45.95,45.86,45.88,157545.98423397692,29.6925,29.7184,29.6602,29.6731,157545.9842
2004-10-18 13:00:00,45.88,45.99,45.87,45.94,127841.88278304582,29.6731,29.7443,29.6667,29.7119,127841.8828
2004-10-18 13:30:00,45.95,45.98,45.82,45.87,181880.49811493204,29.7184,29.7378,29.6343,29.6667,181880.4981
2004-10-18 14:00:00,45.87,45.96,45.84,45.94,122358.04866902776,29.6667,29.7249,29.6473,29.7119,122358.0487
2004-10-18 14:30:00,45.94,46.09,45.87,46.06,180852.27921855365,29.7119,29.8089,29.6667,29.7895,180852.2792
2004-10-18 15:00:00,46.05,46.14,45.98,46.13,196161.31612018737,29.7831,29.8413,29.7378,29.8348,196161.3161
2004-10-18 15:30:00,46.13,46.17,46.04,46.12,314063.7495715755,29.8348,29.8607,29.7766,29.8283,314063.7496
2004-10-19 09:30:00,46.3,46.35,46.18,46.21,398834.6852507712,29.9448,29.9771,29.8672,29.8866,398834.6853
2004-10-19 10:00:00,46.21,46.4,46.19,46.39,439849.1945618645,29.8866,30.0094,29.8736,30.003,439849.1946
2004-10-19 10:30:00,46.4,46.43,46.04,46.09,373471.9524734377,30.0094,30.0288,29.7766,29.8089,373471.9525
2004-10-19 11:00:00,46.09,46.09,45.77,45.86,337484.2911001942,29.8089,29.8089,29.602,29.6602,337484.2911
2004-10-19 11:30:00,45.87,45.89,45.78,45.84,167485.43356563465,29.6667,29.6796,29.6084,29.6473,167485.4336
2004-10-19 12:00:00,45.84,46.04,45.84,46.01,124300.2399177425,29.6473,29.7766,29.6473,29.7572,124300.2399
2004-10-19 12:30:00,46.0,46.05,45.95,46.03,107620.24448760426,29.7507,29.7831,29.7184,29.7701,107620.2445
2004-10-19 13:00:00,46.01,46.01,45.83,45.89,99280.24677253512,29.7572,29.7572,29.6408,29.6796,99280.2468
2004-10-19 13:30:00,45.89,45.93,45.8,45.85,167371.1870215926,29.6796,29.7055,29.6214,29.6537,167371.187
2004-10-19 14:00:00,45.85,45.87,45.69,45.7,290985.94767508283,29.6537,29.6667,29.5502,29.5567,290985.9477
2004-10-19 14:30:00,45.69,45.74,45.59,45.64,208385.696332686,29.5502,29.5826,29.4856,29.5179,208385.6963
2004-10-19 15:00:00,45.63,45.7,45.6,45.64,225865.41757111848,29.5114,29.5567,29.492,29.5179,225865.4176
2004-10-19 15:30:00,45.65,45.72,45.58,45.67,431851.9364789215,29.5244,29.5696,29.4791,29.5373,431851.9365
2004-10-20 09:30:00,45.56,45.64,45.52,45.58,240831.71484062608,29.4662,29.5179,29.4403,29.4791,240831.7148
2004-10-20 10:00:00,45.58,45.59,45.42,45.42,333828.40169084887,29.4791,29.4856,29.3756,29.3756,333828.4017
2004-10-20 10:30:00,45.42,45.46,45.32,45.36,323089.2265508968,29.3756,29.4015,29.3109,29.3368,323089.2266
2004-10-20 11:00:00,45.36,45.41,45.32,45.34,354507.0261624586,29.3368,29.3691,29.3109,29.3239,354507.0262
2004-10-20 11:30:00,45.34,45.38,45.3,45.32,171598.3091511482,29.3239,29.3497,29.298,29.3109,171598.3092
2004-10-20 12:00:00,45.31,45.43,45.3,45.42,205301.0396435508,29.3045,29.3821,29.298,29.3756,205301.0396
2004-10-20 12:30:00,45.43,45.59,45.42,45.48,190563.23546212728,29.3821,29.4856,29.3756,29.4144,190563.2355
2004-10-20 13:00:00,45.48,45.54,45.43,45.52,114589.28367416884,29.4144,29.4532,29.3821,29.4403,114589.2837
2004-10-20 13:30:00,45.52,45.52,45.32,45.32,139609.27681937622,29.4403,29.4403,29.3109,29.3109,139609.2768
2004-10-20 14:00:00,45.32,45.44,45.3,45.33,203473.0949388781,29.3109,29.3886,29.298,29.3174,203473.0949
2004-10-20 14:30:00,45.33,45.49,45.25,45.48,241402.9475608363,29.3174,29.4209,29.2657,29.4144,241402.9476
2004-10-20 15:00:00,45.49,45.57,45.4,45.53,271906.7748200617,29.4209,29.4726,29.3627,29.4468,271906.7748
2004-10-20 15:30:00,45.53,45.67,45.52,45.61,472752.1992459728,29.4468,29.5373,29.4403,29.4985,472752.1992
2004-10-21 09:30:00,45.56,45.8,45.48,45.77,572260.939106592,29.4662,29.6214,29.4144,29.602,572260.9391
2004-10-21 10:00:00,45.77,45.78,45.56,45.66,241288.70101679425,29.602,29.6084,29.4662,29.5308,241288.701
2004-10-21 10:30:00,45.65,45.8,45.52,45.8,506226.4366502913,29.5244,29.6214,29.4403,29.6214,506226.4367
2004-10-21 11:00:00,45.8,45.8,45.69,45.73,210099.3944933166,29.6214,29.6214,29.5502,29.5761,210099.3945
2004-10-21 11:30:00,45.73,45.75,45.65,45.69,194219.12487147265,29.5761,29.589,29.5244,29.5502,194219.1249
2004-10-21 12:00:00,45.69,45.78,45.56,45.57,204158.57420313035,29.5502,29.6084,29.4662,29.4726,204158.5742
2004-10-21 12:30:00,45.58,45.59,45.45,45.52,234319.66183022963,29.4791,29.4856,29.395,29.4403,234319.6618
2004-10-21 13:00:00,45.52,45.57,45.34,45.42,177196.38980920828,29.4403,29.4726,29.3239,29.3756,177196.3898
2004-10-21 13:30:00,45.43,45.52,45.36,45.38,99280.24677253512,29.3821,29.4403,29.3368,29.3497,99280.2468
2004-10-21 14:00:00,45.39,45.68,45.38,45.68,187935.5649491603,29.3562,29.5438,29.3497,29.5438,187935.5649
2004-10-21 14:30:00,45.66,45.82,45.66,45.78,223808.9797783617,29.5308,29.6343,29.5308,29.6084,223808.9798
2004-10-21 15:00:00,45.78,45.9,45.73,45.77,269393.3508511368,29.6084,29.6861,29.5761,29.602,269393.3509
2004-10-21 15:30:00,45.77,45.77,45.64,45.73,265965.9545298755,29.602,29.602,29.5179,29.5761,265965.9545
2004-10-22 09:30:00,45.87,46.0,45.82,45.99,153547.35519250543,29.6667,29.7507,29.6343,29.7443,153547.3552
2004-10-22 10:00:00,45.96,46.02,45.74,45.78,139038.044099166,29.7249,29.7637,29.5826,29.6084,139038.0441
2004-10-22 10:30:00,45.78,45.83,45.73,45.74,243345.13880955105,29.6084,29.6408,29.5761,29.5826,243345.1388
2004-10-22 11:00:00,45.74,45.77,45.66,45.69,115845.99565863132,29.5826,29.602,29.5308,29.5502,115845.9957
2004-10-22 11:30:00,45.68,45.77,45.67,45.73,87055.86656003656,29.5438,29.602,29.5373,29.5761,87055.8666
2004-10-22 12:00:00,45.73,45.83,45.72,45.79,92996.6868502228,29.5761,29.6408,29.5696,29.6149,92996.6869
2004-10-22 12:30:00,45.8,45.81,45.74,45.76,67176.96789672112,29.6214,29.6279,29.5826,29.5955,67176.9679
2004-10-22 13:00:00,45.73,45.74,45.58,45.6,154918.31372100994,29.5761,29.5826,29.4791,29.492,154918.3137
2004-10-22 13:30:00,45.6,45.65,45.52,45.59,166571.4612132983,29.492,29.5244,29.4403,29.4856,166571.4612
2004-10-22 14:00:00,45.59,45.64,45.49,45.63,273049.2402604821,29.4856,29.5179,29.4209,29.5114,273049.2403
2004-10-22 14:30:00,45.63,45.66,45.38,45.42,251456.64343653605,29.5114,29.5308,29.3497,29.3756,251456.6434
2004-10-22 15:00:00,45.43,45.48,45.3,45.38,462013.0241060208,29.3821,29.4144,29.298,29.3497,462013.0241
2004-10-22 15:30:00,45.38,45.43,45.25,45.27,465440.4204272821,29.3497,29.3821,29.2657,29.2786,465440.4204
2004-10-25 09:30:00,45.25,45.38,45.05,45.31,596823.9460756312,29.2657,29.3497,29.1363,29.3045,596823.9461
2004-10-25 10:00:00,45.31,45.51,45.25,45.35,392094.13915229065,29.3045,29.4338,29.2657,29.3303,392094.1392
2004-10-25 10:30:00,45.34,45.35,45.25,45.32,359990.86027647665,29.3239,29.3303,29.2657,29.3109,359990.8603
2004-10-25 11:00:00,45.31,45.39,45.24,45.34,299097.4523020679,29.3045,29.3562,29.2592,29.3239,299097.4523
2004-10-25 11:30:00,45.34,45.36,45.24,45.27,252256.3692448304,29.3239,29.3368,29.2592,29.2786,252256.3692
2004-10-25 12:00:00,45.26,45.36,45.22,45.34,197532.27464869188,29.2721,29.3368,29.2463,29.3239,197532.2746
2004-10-25 12:30:00,45.34,45.35,45.25,45.34,155946.53261738832,29.3239,29.3303,29.2657,29.3239,155946.5326
2004-10-25 13:00:00,45.34,45.59,45.33,45.45,410716.3258311436,29.3239,29.4856,29.3174,29.395,410716.3258
2004-10-25 13:30:00,45.43,45.47,45.29,45.37,335656.34639552154,29.3821,29.408,29.2915,29.3433,335656.3464
2004-10-25 14:00:00,45.37,45.45,44.85,44.93,690734.6052781903,29.3433,29.395,29.007,29.0587,690734.6053
2004-10-25 14:30:00,44.92,45.08,44.52,44.56,1066262.9955443847,29.0522,29.1557,28.7935,28.8194,1066262.9955
2004-10-25 15:00:00,44.56,44.92,44.53,44.89,1124871.4726379528,28.8194,29.0522,28.8,29.0328,1124871.4726
2004-10-25 15:30:00,44.89,44.89,44.68,44.77,1401576.6023077802,29.0328,29.0328,28.897,28.9552,1401576.6023
2004-10-26 09:30:00,44.88,45.06,44.85,45.0,608248.6004798355,29.0264,29.1428,29.007,29.104,608248.6005
2004-10-26 10:00:00,44.99,45.12,44.89,45.1,581172.1695418714,29.0975,29.1816,29.0328,29.1687,581172.1695
2004-10-26 10:30:00,45.11,45.29,45.1,45.28,291214.44076316693,29.1751,29.2915,29.1687,29.2851,291214.4408
2004-10-26 11:00:00,45.28,45.39,45.24,45.25,366731.4063749572,29.2851,29.3562,29.2592,29.2657,366731.4064
2004-10-26 11:30:00,45.26,45.3,45.14,45.29,270878.55592368334,29.2721,29.298,29.1945,29.2915,270878.5559
2004-10-26 12:00:00,45.29,45.39,45.25,45.38,330857.99154575577,29.2915,29.3562,29.2657,29.3497,330857.9915
2004-10-26 12:30:00,45.37,45.45,45.32,45.33,223009.2539700674,29.3433,29.395,29.3109,29.3174,223009.254
2004-10-26 13:00:00,45.32,45.49,45.32,45.33,203815.83457100423,29.3109,29.4209,29.3109,29.3174,203815.8346
2004-10-26 13:30:00,45.33,45.34,45.26,45.27,165086.25614075174,29.3174,29.3239,29.2721,29.2786,165086.2561
2004-10-26 14:00:00,45.27,45.38,45.26,45.35,132297.49800068547,29.2786,29.3497,29.2721,29.3303,132297.498
2004-10-26 14:30:00,45.35,45.43,45.32,45.41,167599.68010967667,29.3303,29.3821,29.3109,29.3691,167599.6801
2004-10-26 15:00:00,45.42,45.49,45.38,45.4,284245.4015766023,29.3756,29.4209,29.3497,29.3627,284245.4016
2004-10-26 15:30:00,45.4,45.41,45.19,45.3,796412.6585170799,29.3627,29.3691,29.2269,29.298,796412.6585
2004-10-27 09:30:00,45.36,45.36,45.17,45.23,393807.8373129213,29.3368,29.3368,29.2139,29.2527,393807.8373
2004-10-27 10:00:00,45.24,45.38,45.22,45.36,252484.86233291443,29.2592,29.3497,29.2463,29.3368,252484.8623
2004-10-27 10:30:00,45.35,45.5,45.35,45.49,447046.7268365132,29.3303,29.4274,29.3303,29.4209,447046.7268
2004-10-27 11:00:00,45.5,45.63,45.45,45.46,485776.3052667657,29.4274,29.5114,29.395,29.4015,485776.3053
2004-10-27 11:30:00,45.47,45.6,45.47,45.53,245972.809322518,29.408,29.492,29.408,29.4468,245972.8093
2004-10-27 12:00:00,45.56,45.74,45.52,45.7,215240.4889752085,29.4662,29.5826,29.4403,29.5567,215240.489
2004-10-27 12:30:00,45.71,45.8,45.69,45.8,341482.92014166573,29.5632,29.6214,29.5502,29.6214,341482.9201
2004-10-27 13:00:00,45.8,46.0,45.78,45.94,284359.6481206443,29.6214,29.7507,29.6084,29.7119,284359.6481
2004-10-27 13:30:00,45.95,45.95,45.75,45.78,236947.3323431966,29.7184,29.7184,29.589,29.6084,236947.3323
2004-10-27 14:00:00,45.78,45.93,45.74,45.91,310979.0928824403,29.6084,29.7055,29.5826,29.6925,310979.0929
2004-10-27 14:30:00,45.92,46.08,45.88,46.01,362961.27042156976,29.699,29.8025,29.6731,29.7572,362961.2704
2004-10-27 15:00:00,46.08,46.12,46.01,46.01,403404.54701245285,29.8025,29.8283,29.7572,29.7572,403404.547
2004-10-27 15:30:00,46.01,46.03,45.97,46.03,573289.1580029704,29.7572,29.7701,29.7313,29.7701,573289.158
2004-10-28 09:30:00,45.91,46.17,45.91,46.08,269164.8577630527,29.6925,29.8607,29.6925,29.8025,269164.8578
2004-10-28 10:00:00,46.09,46.13,45.9,45.92,201188.16405803725,29.8089,29.8348,29.6861,29.699,201188.1641
2004-10-28 10:30:00,45.92,46.07,45.87,46.05,373700.44556152174,29.699,29.796,29.6667,29.7831,373700.4456
2004-10-28 11:00:00,46.04,46.32,46.03,46.29,546555.4666971324,29.7766,29.9577,29.7701,29.9383,546555.4667
2004-10-28 11:30:00,46.29,46.39,46.22,46.29,518336.5703187479,29.9383,30.003,29.893,29.9383,518336.5703
2004-10-28 12:00:00,46.29,46.39,46.27,46.35,203130.355306752,29.9383,30.003,29.9254,29.9771,203130.3553
2004-10-28 12:30:00,46.36,46.42,46.34,46.41,321832.5145664344,29.9836,30.0224,29.9706,30.0159,321832.5146
2004-10-28 13:00:00,46.4,46.41,46.27,46.35,245630.06969039183,30.0094,30.0159,29.9254,29.9771,245630.0697
2004-10-28 13:30:00,46.35,46.41,46.32,46.34,235233.634182566,29.9771,30.0159,29.9577,29.9706,235233.6342
2004-10-28 14:00:00,46.35,46.39,46.29,46.36,258082.9429909745,29.9771,30.003,29.9383,29.9836,258082.943
2004-10-28 14:30:00,46.37,46.42,46.31,46.31,195133.097223809,29.99,30.0224,29.9512,29.9512,195133.0972
2004-10-28 15:00:00,46.31,46.32,46.1,46.14,238546.7839597852,29.9512,29.9577,29.8154,29.8413,238546.784
2004-10-28 15:30:00,46.12,46.21,46.03,46.14,416542.8995772878,29.8283,29.8866,29.7701,29.8413,416542.8996
2004-10-29 09:30:00,46.23,46.36,46.15,46.33,259682.39460756312,29.8995,29.9836,29.8477,29.9642,259682.3946
2004-10-29 10:00:00,46.33,46.37,46.09,46.1,289729.2356906204,29.9642,29.99,29.8089,29.8154,289729.2357
2004-10-29 10:30:00,46.1,46.17,45.96,45.99,270992.80246772536,29.8154,29.8607,29.7249,29.7443,270992.8025
2004-10-29 11:00:00,46.0,46.16,45.97,46.16,224951.4452187821,29.7507,29.8542,29.7313,29.8542,224951.4452
2004-10-29 11:30:00,46.16,46.28,46.15,46.28,156175.02570547242,29.8542,29.9318,29.8477,29.9318,156175.0257
2004-10-29 12:00:00,46.27,46.32,46.22,46.25,175596.93819261968,29.9254,29.9577,29.893,29.9124,175596.9382
2004-10-29 12:30:00,46.25,46.28,46.21,46.27,132069.0049126014,29.9124,29.9318,29.8866,29.9254,132069.0049
2004-10-29 13:00:00,46.27,46.3,46.22,46.3,177996.11561750257,29.9254,29.9448,29.893,29.9448,177996.1156
2004-10-29 13:30:00,46.29,46.46,46.29,46.31,278190.334742374,29.9383,30.0482,29.9383,29.9512,278190.3347
2004-10-29 14:00:00,46.32,46.39,46.27,46.35,181309.26539472185,29.9577,30.003,29.9254,29.9771,181309.2654
2004-10-29 14:30:00,46.35,46.39,46.33,46.38,207928.71015651777,29.9771,30.003,29.9642,29.9965,207928.7102
2004-10-29 15:00:00,46.38,46.49,46.37,46.42,276133.89694961725,29.9965,30.0676,29.99,30.0224,276133.8969
2004-10-29 15:30:00,46.43,46.52,46.42,46.44,566091.6257283217,30.0288,30.087,30.0224,30.0353,566091.6257
2004-11-01 09:30:00,46.45,46.57,46.43,46.53,363189.76350965386,30.0418,30.1194,30.0288,30.0935,363189.7635
2004-11-01 10:00:00,46.52,46.52,46.31,46.32,314520.73574774363,30.087,30.087,29.9512,29.9577,314520.7357
2004-11-01 10:30:00,46.32,46.48,46.3,46.42,287901.2909859477,29.9577,30.0612,29.9448,30.0224,287901.291
2004-11-01 11:00:00,46.42,46.51,46.36,46.44,470810.0079972581,30.0224,30.0806,29.9836,30.0353,470810.008
2004-11-01 11:30:00,46.43,46.45,46.29,46.41,263452.5305609505,30.0288,30.0418,29.9383,30.0159,263452.5306
2004-11-01 12:00:00,46.39,46.46,46.37,46.43,191705.7009025477,30.003,30.0482,29.99,30.0288,191705.7009
2004-11-01 12:30:00,46.41,46.45,46.31,46.31,149091.73997486578,30.0159,30.0418,29.9512,29.9512,149091.74
2004-11-01 13:00:00,46.31,46.31,46.19,46.23,249171.7125556952,29.9512,29.9512,29.8736,29.8995,249171.7126
2004-11-01 13:30:00,46.22,46.31,46.2,46.31,202673.3691305838,29.893,29.9512,29.8801,29.9512,202673.3691
2004-11-01 14:00:00,46.34,46.35,46.22,46.22,325831.1436079059,29.9706,29.9771,29.893,29.893,325831.1436
2004-11-01 14:30:00,46.23,46.39,46.22,46.35,530446.7039872044,29.8995,30.003,29.893,29.9771,530446.704
2004-11-01 15:00:00,46.35,46.36,46.25,46.3,305152.5191362961,29.9771,29.9836,29.9124,29.9448,305152.5191
2004-11-01 15:30:00,46.31,46.39,46.27,46.34,472409.4596138467,29.9512,30.003,29.9254,29.9706,472409.4596
2004-11-02 09:30:00,46.22,46.68,46.2,46.64,644464.754941163,29.893,30.1905,29.8801,30.1647,644464.7549
2004-11-02 10:00:00,46.61,46.89,46.59,46.89,579344.2248371987,30.1453,30.3263,30.1323,30.3263,579344.2248
2004-11-02 10:30:00,46.9,47.23,46.9,47.22,916257.2832171828,30.3328,30.5462,30.3328,30.5398,916257.2832
2004-11-02 11:00:00,47.22,47.4,47.22,47.3,1160744.887467154,30.5398,30.6562,30.5398,30.5915,1160744.8875
2004-11-02 11:30:00,47.3,47.34,47.24,47.3,422026.73369130585,30.5915,30.6174,30.5527,30.5915,422026.7337
2004-11-02 12:00:00,47.27,47.34,47.27,47.34,323774.7058151491,30.5721,30.6174,30.5721,30.6174,323774.7058
2004-11-02 12:30:00,47.34,47.54,47.32,47.54,377699.07460299326,30.6174,30.7467,30.6045,30.7467,377699.0746
2004-11-02 13:00:00,47.54,47.77,47.54,47.65,839026.6194447618,30.7467,30.8955,30.7467,30.8179,839026.6194
2004-11-02 13:30:00,47.65,47.65,47.46,47.56,531817.662515709,30.8179,30.8179,30.695,30.7597,531817.6625
2004-11-02 14:00:00,47.56,47.63,47.27,47.59,300925.39700674056,30.7597,30.8049,30.5721,30.7791,300925.397
2004-11-02 14:30:00,47.6,47.63,47.28,47.39,499942.876727979,30.7855,30.8049,30.5786,30.6497,499942.8767
2004-11-02 15:00:00,47.41,47.41,47.24,47.25,563349.7086713127,30.6627,30.6627,30.5527,30.5592,563349.7087
2004-11-02 15:30:00,47.26,47.4,47.24,47.26,949617.2740774592,30.5656,30.6562,30.5527,30.5656,949617.2741
2004-11-03 09:30:00,47.97,48.05,47.68,47.72,947675.0828287444,31.0248,31.0766,30.8373,30.8632,947675.0828
2004-11-03 10:00:00,47.75,47.84,47.63,47.72,368445.10453558783,30.8826,30.9408,30.8049,30.8632,368445.1045
2004-11-03 10:30:00,47.72,47.86,47.72,47.78,470353.0218210899,30.8632,30.9537,30.8632,30.902,470353.0218
2004-11-03 11:00:00,47.77,47.92,47.73,47.87,437678.5102250657,30.8955,30.9925,30.8696,30.9602,437678.5102
2004-11-03 11:30:00,47.86,47.88,47.72,47.74,367531.1321832514,30.9537,30.9666,30.8632,30.8761,367531.1322
2004-11-03 12:00:00,47.75,47.75,47.62,47.62,152519.13629612705,30.8826,30.8826,30.7985,30.7985,152519.1363
2004-11-03 12:30:00,47.63,47.7,47.58,47.6,174454.47275219925,30.8049,30.8502,30.7726,30.7855,174454.4728
2004-11-03 13:00:00,47.6,47.69,47.6,47.65,195475.8368559351,30.7855,30.8438,30.7855,30.8179,195475.8369
2004-11-03 13:30:00,47.63,47.65,47.56,47.59,232834.45675768307,30.8049,30.8179,30.7597,30.7791,232834.4568
2004-11-03 14:00:00,47.59,47.6,47.44,47.56,208956.92905289616,30.7791,30.7855,30.6821,30.7597,208956.9291
2004-11-03 14:30:00,47.54,47.56,47.37,47.43,184165.42899577288,30.7467,30.7597,30.6368,30.6756,184165.429
2004-11-03 15:00:00,47.47,47.56,47.27,47.44,329715.52610533533,30.7015,30.7597,30.5721,30.6821,329715.5261
2004-11-03 15:30:00,47.44,47.58,47.44,47.56,480178.2246087056,30.6821,30.7726,30.6821,30.7597,480178.2246
2004-11-04 09:30:00,47.29,47.57,47.29,47.57,570889.9805780875,30.585,30.7661,30.585,30.7661,570889.9806
2004-11-04 10:00:00,47.57,47.71,47.54,47.6,307323.20347309497,30.7661,30.8567,30.7467,30.7855,307323.2035
2004-11-04 10:30:00,47.6,47.66,47.56,47.6,495715.7545984234,30.7855,30.8243,30.7597,30.7855,495715.7546
2004-11-04 11:00:00,47.59,47.82,47.56,47.79,230092.53970067407,30.7791,30.9278,30.7597,30.9084,230092.5397
2004-11-04 11:30:00,47.8,47.91,47.75,47.83,228607.33462812752,30.9149,30.986,30.8826,30.9343,228607.3346
2004-11-04 12:00:00,47.83,48.05,47.83,48.02,233519.9360219353,30.9343,31.0766,30.9343,31.0572,233519.936
2004-11-04 12:30:00,48.02,48.06,47.94,47.97,280589.51216725697,31.0572,31.0831,31.0054,31.0248,280589.5122
2004-11-04 13:00:00,47.96,48.0,47.86,47.97,253056.09505312465,31.0184,31.0442,30.9537,31.0248,253056.0951
2004-11-04 13:30:00,47.97,47.99,47.91,47.97,347880.72660802014,31.0248,31.0378,30.986,31.0248,347880.7266
2004-11-04 14:00:00,47.97,47.98,47.8,47.88,261281.84622415173,31.0248,31.0313,30.9149,30.9666,261281.8462
2004-11-04 14:30:00,47.89,47.99,47.88,47.99,237632.81160744888,30.9731,31.0378,30.9666,31.0378,237632.8116
2004-11-04 15:00:00,47.99,48.12,47.98,48.03,395521.535473552,31.0378,31.1219,31.0313,31.0636,395521.5355
2004-11-04 15:30:00,48.03,48.11,47.97,48.06,550325.6026505198,31.0636,31.1154,31.0248,31.0831,550325.6027
2004-11-05 09:30:00,48.14,48.26,48.08,48.23,1130583.799840055,31.1348,31.2124,31.096,31.193,1130583.7998
2004-11-05 10:00:00,48.22,48.28,48.05,48.27,368902.090711756,31.1865,31.2253,31.0766,31.2189,368902.0907
2004-11-05 10:30:00,48.3,48.4,48.26,48.27,402490.5746601165,31.2383,31.3029,31.2124,31.2189,402490.5747
2004-11-05 11:00:00,48.27,48.27,47.96,48.01,348451.95932823035,31.2189,31.2189,31.0184,31.0507,348451.9593
2004-11-05 11:30:00,48.05,48.08,47.92,47.96,297269.5075973952,31.0766,31.096,30.9925,31.0184,297269.5076
2004-11-05 12:00:00,47.96,48.05,47.94,48.03,352450.5883697018,31.0184,31.0766,31.0054,31.0636,352450.5884
2004-11-05 12:30:00,48.03,48.05,47.98,48.0,469096.30983662745,31.0636,31.0766,31.0313,31.0442,469096.3098
2004-11-05 13:00:00,47.99,48.12,47.94,48.09,146235.5763738147,31.0378,31.1219,31.0054,31.1025,146235.5764
2004-11-05 13:30:00,48.1,48.14,47.98,48.05,224608.705586656,31.1089,31.1348,31.0313,31.0766,224608.7056
2004-11-05 14:00:00,48.05,48.09,47.98,48.01,151262.42431166457,31.0766,31.1025,31.0313,31.0507,151262.4243
2004-11-05 14:30:00,47.99,48.13,47.98,48.06,223923.22632240376,31.0378,31.1283,31.0313,31.0831,223923.2263
2004-11-05 15:00:00,48.07,48.25,48.05,48.23,585056.5520393008,31.0895,31.2059,31.0766,31.193,585056.552
2004-11-05 15:30:00,48.21,48.34,48.15,48.19,520278.7615674626,31.1801,31.2641,31.1413,31.1671,520278.7616
2004-11-08 09:30:00,48.04,48.12,47.98,47.98,360219.35336456075,31.0701,31.1219,31.0313,31.0313,360219.3534
2004-11-08 10:00:00,47.98,48.05,47.93,47.99,292585.3992916714,31.0313,31.0766,30.999,31.0378,292585.3993
2004-11-08 10:30:00,47.98,48.08,47.95,48.05,390951.6737118702,31.0313,31.096,31.0119,31.0766,390951.6737
2004-11-08 11:00:00,48.05,48.1,47.95,48.0,389237.9755512396,31.0766,31.1089,31.0119,31.0442,389237.9756
2004-11-08 11:30:00,48.0,48.02,47.95,47.99,183022.96355535244,31.0442,31.0572,31.0119,31.0378,183022.9636
2004-11-08 12:00:00,47.98,47.98,47.9,47.98,223009.2539700674,31.0313,31.0313,30.9796,31.0313,223009.254
2004-11-08 12:30:00,47.96,47.97,47.82,47.91,161544.6132754484,31.0184,31.0248,30.9278,30.986,161544.6133
2004-11-08 13:00:00,47.91,47.93,47.82,47.91,377699.07460299326,30.986,30.999,30.9278,30.986,377699.0746
2004-11-08 13:30:00,47.91,47.94,47.86,47.88,172055.29532731636,30.986,31.0054,30.9537,30.9666,172055.2953
2004-11-08 14:00:00,47.88,47.92,47.86,47.88,200274.1917057009,30.9666,30.9925,30.9537,30.9666,200274.1917
2004-11-08 14:30:00,47.88,47.96,47.85,47.91,226665.1433794128,30.9666,31.0184,30.9472,30.986,226665.1434
2004-11-08 15:00:00,47.92,47.96,47.87,47.96,244030.61807380329,30.9925,31.0184,30.9602,31.0184,244030.6181
2004-11-08 15:30:00,47.96,48.01,47.88,47.95,312121.55832286074,31.0184,31.0507,30.9666,31.0119,312121.5583
2004-11-09 09:30:00,48.01,48.09,47.88,48.06,503941.5057694505,31.0507,31.1025,30.9666,31.0831,503941.5058
2004-11-09 10:00:00,48.06,48.1,47.98,48.06,411630.2981834799,31.0831,31.1089,31.0313,31.0831,411630.2982
2004-11-09 10:30:00,48.07,48.07,47.92,47.93,191819.9474465897,31.0895,31.0895,30.9925,30.999,191819.9474
2004-11-09 11:00:00,47.93,47.93,47.86,47.86,187592.8253170341,30.999,30.999,30.9537,30.9537,187592.8253
2004-11-09 11:30:00,47.84,47.88,47.82,47.87,173654.74694390496,30.9408,30.9666,30.9278,30.9602,173654.7469
2004-11-09 12:00:00,47.87,47.99,47.87,47.97,175368.44510453558,30.9602,31.0378,30.9602,31.0248,175368.4451
2004-11-09 12:30:00,47.98,47.99,47.94,47.95,140980.23534788072,31.0313,31.0378,31.0054,31.0119,140980.2353
2004-11-09 13:00:00,47.96,47.97,47.91,47.94,236947.3323431966,31.0184,31.0248,30.986,31.0054,236947.3323
2004-11-09 13:30:00,47.93,47.98,47.93,47.98,195247.34376785104,30.999,31.0313,30.999,31.0313,195247.3438
2004-11-09 14:00:00,47.99,48.1,47.97,48.04,331086.4846338398,31.0378,31.1089,31.0248,31.0701,331086.4846
2004-11-09 14:30:00,48.04,48.04,47.93,47.96,643322.2895007426,31.0701,31.0701,30.999,31.0184,643322.2895
2004-11-09 15:00:00,47.96,47.96,47.87,47.88,322061.0076545185,31.0184,31.0184,30.9602,30.9666,322061.0077
2004-11-09 15:30:00,47.89,47.96,47.83,47.83,415286.1875928253,30.9731,31.0184,30.9343,30.9343,415286.1876
2004-11-10 09:30:00,47.88,47.92,47.77,47.77,420084.5424425911,30.9666,30.9925,30.8955,30.8955,420084.5424
2004-11-10 10:00:00,47.77,47.78,47.64,47.69,368902.090711756,30.8955,30.902,30.8114,30.8438,368902.0907
2004-11-10 10:30:00,47.69,47.75,47.6,47.7,476865.07483148633,30.8438,30.8826,30.7855,30.8502,476865.0748
2004-11-10 11:00:00,47.72,47.76,47.69,47.72,433108.648463384,30.8632,30.889,30.8438,30.8632,433108.6485
2004-11-10 11:30:00,47.72,47.78,47.68,47.71,249171.7125556952,30.8632,30.902,30.8373,30.8567,249171.7126
2004-11-10 12:00:00,47.71,47.8,47.71,47.8,242431.16645721468,30.8567,30.9149,30.8567,30.9149,242431.1665
2004-11-10 12:30:00,47.82,47.87,47.76,47.79,272706.500628356,30.9278,30.9602,30.889,30.9084,272706.5006
2004-11-10 13:00:00,47.78,47.79,47.68,47.7,251456.64343653605,30.902,30.9084,30.8373,30.8502,251456.6434
2004-11-10 13:30:00,47.7,47.78,47.69,47.76,202559.1225865417,30.8502,30.902,30.8438,30.889,202559.1226
2004-11-10 14:00:00,47.77,47.88,47.67,47.88,258654.1757111848,30.8955,30.9666,30.8308,30.9666,258654.1757
2004-11-10 14:30:00,47.87,48.03,47.81,47.97,310750.5997943562,30.9602,31.0636,30.9214,31.0248,310750.5998
2004-11-10 15:00:00,47.97,47.98,47.84,47.93,709585.2850451274,31.0248,31.0313,30.9408,30.999,709585.285
2004-11-10 15:30:00,47.93,48.04,47.92,47.94,489660.6877641952,30.999,31.0701,30.9925,31.0054,489660.6878
2004-11-11 09:30:00,48.12,48.25,48.05,48.17,781560.6077916144,31.1219,31.2059,31.0766,31.1542,781560.6078
2004-11-11 10:00:00,48.17,48.26,48.12,48.26,215011.9958871244,31.1542,31.2124,31.1219,31.2124,215011.9959
2004-11-11 10:30:00,48.25,48.36,48.19,48.27,298183.47994973155,31.2059,31.2771,31.1671,31.2189,298183.4799
2004-11-11 11:00:00,48.27,48.29,48.19,48.26,175711.18473666173,31.2189,31.2318,31.1671,31.2124,175711.1847
2004-11-11 11:30:00,48.26,48.31,48.25,48.26,148177.7676225294,31.2124,31.2447,31.2059,31.2124,148177.7676
2004-11-11 12:00:00,48.26,48.35,48.26,48.33,156175.02570547242,31.2124,31.2706,31.2124,31.2577,156175.0257
2004-11-11 12:30:00,48.33,48.39,48.32,48.39,163943.79070033133,31.2577,31.2965,31.2512,31.2965,163943.7907
2004-11-11 13:00:00,48.38,48.39,48.25,48.29,147492.28835827718,31.29,31.2965,31.2059,31.2318,147492.2884
2004-11-11 13:30:00,48.28,48.36,48.28,48.34,135610.64777790473,31.2253,31.2771,31.2253,31.2641,135610.6478
2004-11-11 14:00:00,48.33,48.47,48.32,48.4,214897.7493430824,31.2577,31.3482,31.2512,31.3029,214897.7493
2004-11-11 14:30:00,48.41,48.52,48.41,48.49,180623.78613046955,31.3094,31.3806,31.3094,31.3612,180623.7861
2004-11-11 15:00:00,48.49,48.52,48.45,48.52,206557.75162801327,31.3612,31.3806,31.3353,31.3806,206557.7516
2004-11-11 15:30:00,48.51,48.56,48.5,48.52,396435.5078258883,31.3741,31.4064,31.3676,31.3806,396435.5078
2004-11-12 09:30:00,48.49,48.57,48.47,48.48,250314.1779961156,31.3612,31.4129,31.3482,31.3547,250314.178
2004-11-12 10:00:00,48.48,48.5,48.42,48.49,174111.73312007313,31.3547,31.3676,31.3159,31.3612,174111.7331
2004-11-12 10:30:00,48.49,48.59,48.47,48.48,266080.2010739175,31.3612,31.4258,31.3482,31.3547,266080.2011
2004-11-12 11:00:00,48.48,48.5,48.41,48.47,266765.6803381698,31.3547,31.3676,31.3094,31.3482,266765.6803
2004-11-12 11:30:00,48.45,48.53,48.45,48.48,223466.2401462356,31.3353,31.387,31.3353,31.3547,223466.2401
2004-11-12 12:00:00,48.48,48.62,48.45,48.61,159830.9151148178,31.3547,31.4452,31.3353,31.4388,159830.9151
2004-11-12 12:30:00,48.61,48.61,48.51,48.52,95053.12464297956,31.4388,31.4388,31.3741,31.3806,95053.1246
2004-11-12 13:00:00,48.53,48.57,48.5,48.53,149777.219239118,31.387,31.4129,31.3676,31.387,149777.2192
2004-11-12 13:30:00,48.53,48.53,48.45,48.5,165428.99577287788,31.387,31.387,31.3353,31.3676,165428.9958
2004-11-12 14:00:00,48.5,48.57,48.49,48.54,164172.2837884154,31.3676,31.4129,31.3612,31.3935,164172.2838
2004-11-12 14:30:00,48.54,48.67,48.53,48.62,330172.51228150347,31.3935,31.4776,31.387,31.4452,330172.5123
2004-11-12 15:00:00,48.61,48.68,48.59,48.59,303781.56060779165,31.4388,31.484,31.4258,31.4258,303781.5606
2004-11-12 15:30:00,48.6,48.67,48.54,48.67,458585.6277847595,31.4323,31.4776,31.3935,31.4776,458585.6278
2004-11-15 09:30:00,48.66,48.95,48.61,48.94,422255.22677939,31.4711,31.6587,31.4388,31.6522,422255.2268
2004-11-15 10:00:00,48.95,49.09,48.9,48.99,526333.8284016908,31.6587,31.7492,31.6263,31.6845,526333.8284
2004-11-15 10:30:00,48.99,49.03,48.83,48.91,252827.6019650405,31.6845,31.7104,31.5811,31.6328,252827.602
2004-11-15 11:00:00,48.9,48.9,48.72,48.76,246658.28858677024,31.6263,31.6263,31.5099,31.5358,246658.2886
2004-11-15 11:30:00,48.76,48.89,48.74,48.89,279104.3070947104,31.5358,31.6199,31.5228,31.6199,279104.3071
2004-11-15 12:00:00,48.89,48.96,48.82,48.89,121101.33668456528,31.6199,31.6651,31.5746,31.6199,121101.3367
2004-11-15 12:30:00,48.9,49.03,48.89,49.03,153661.60173654748,31.6263,31.7104,31.6199,31.7104,153661.6017
2004-11-15 13:00:00,49.02,49.03,48.95,49.0,222780.76088198333,31.7039,31.7104,31.6587,31.691,222780.7609
2004-11-15 13:30:00,49.0,49.0,48.92,48.94,128755.85513538215,31.691,31.691,31.6393,31.6522,128755.8551
2004-11-15 14:00:00,48.94,49.0,48.91,48.97,209185.42214098023,31.6522,31.691,31.6328,31.6716,209185.4221
2004-11-15 14:30:00,48.95,48.97,48.93,48.96,434936.5931680567,31.6587,31.6716,31.6457,31.6651,434936.5932
2004-11-15 15:00:00,48.96,49.1,48.96,49.04,490346.1670284474,31.6651,31.7557,31.6651,31.7169,490346.167
2004-11-15 15:30:00,49.04,49.09,48.97,49.02,679081.457785902,31.7169,31.7492,31.6716,31.7039,679081.4578
2004-11-16 09:30:00,49.02,49.1,48.82,48.82,608248.6004798355,31.7039,31.7557,31.5746,31.5746,608248.6005
2004-11-16 10:00:00,48.82,48.9,48.81,48.89,481206.443505084,31.5746,31.6263,31.5681,31.6199,481206.4435
2004-11-16 10:30:00,48.88,48.89,48.75,48.79,463498.22917856736,31.6134,31.6199,31.5293,31.5552,463498.2292
2004-11-16 11:00:00,48.77,48.87,48.73,48.82,360219.35336456075,31.5422,31.6069,31.5164,31.5746,360219.3534
2004-11-16 11:30:00,48.82,48.85,48.77,48.82,258882.66879926884,31.5746,31.594,31.5422,31.5746,258882.6688
2004-11-16 12:00:00,48.82,48.88,48.77,48.8,281960.47069576144,31.5746,31.6134,31.5422,31.5616,281960.4707
2004-11-16 12:30:00,48.81,48.85,48.76,48.8,91854.22140980235,31.5681,31.594,31.5358,31.5616,91854.2214
2004-11-16 13:00:00,48.8,48.94,48.78,48.89,158574.2031303553,31.5616,31.6522,31.5487,31.6199,158574.2031
2004-11-16 13:30:00,48.89,48.95,48.77,48.78,285273.6204729807,31.6199,31.6587,31.5422,31.5487,285273.6205
2004-11-16 14:00:00,48.77,48.83,48.75,48.8,154918.31372100994,31.5422,31.5811,31.5293,31.5616,154918.3137
2004-11-16 14:30:00,48.8,48.84,48.75,48.82,169427.62481434937,31.5616,31.5875,31.5293,31.5746,169427.6248
2004-11-16 15:00:00,48.82,48.92,48.79,48.82,280818.005255341,31.5746,31.6393,31.5552,31.5746,280818.0053
2004-11-16 15:30:00,48.82,48.9,48.81,48.82,331771.9638980921,31.5746,31.6263,31.5681,31.5746,331771.9639
2004-11-17 09:30:00,48.93,49.11,48.93,49.07,543927.7961841654,31.6457,31.7621,31.6457,31.7363,543927.7962
2004-11-17 10:00:00,49.06,49.31,49.05,49.24,494459.0426139609,31.7298,31.8915,31.7233,31.8462,494459.0426
2004-11-17 10:30:00,49.25,49.27,49.12,49.17,243802.1249857192,31.8527,31.8656,31.7686,31.8009,243802.125
2004-11-17 11:00:00,49.18,49.24,49.16,49.17,206215.01199588712,31.8074,31.8462,31.7945,31.8009,206215.012
2004-11-17 11:30:00,49.19,49.25,49.13,49.22,239003.77013595332,31.8139,31.8527,31.7751,31.8333,239003.7701
2004-11-17 12:00:00,49.23,49.27,49.18,49.24,240488.9752085,31.8398,31.8656,31.8074,31.8462,240488.9752
2004-11-17 12:30:00,49.24,49.32,49.23,49.28,285502.1135610648,31.8462,31.898,31.8398,31.8721,285502.1136
2004-11-17 13:00:00,49.29,49.41,49.27,49.29,289614.9891465783,31.8786,31.9562,31.8656,31.8786,289614.9891
2004-11-17 13:30:00,49.29,49.29,49.2,49.22,213641.0373586199,31.8786,31.8786,31.8204,31.8333,213641.0374
2004-11-17 14:00:00,49.21,49.21,49.02,49.05,328001.8279447047,31.8268,31.8268,31.7039,31.7233,328001.8279
2004-11-17 14:30:00,49.04,49.12,48.94,49.04,467382.6116759968,31.7169,31.7686,31.6522,31.7169,467382.6117
2004-11-17 15:00:00,49.05,49.1,48.99,49.0,324345.93853535934,31.7233,31.7557,31.6845,31.691,324345.9385
2004-11-17 15:30:00,49.01,49.11,49.0,49.07,528504.5127384897,31.6975,31.7621,31.691,31.7363,528504.5127
2004-11-18 09:30:00,49.05,49.36,49.03,49.03,286416.0859134011,31.7233,31.9238,31.7104,31.7104,286416.0859
2004-11-18 10:00:00,49.01,49.02,48.89,48.96,265965.9545298755,31.6975,31.7039,31.6199,31.6651,265965.9545
2004-11-18 10:30:00,48.96,49.0,48.86,48.91,369130.58379984007,31.6651,31.691,31.6005,31.6328,369130.5838
2004-11-18 11:00:00,48.91,48.99,48.89,48.97,299097.4523020679,31.6328,31.6845,31.6199,31.6716,299097.4523
2004-11-18 11:30:00,48.97,49.03,48.96,48.96,250542.6710841997,31.6716,31.7104,31.6651,31.6651,250542.6711
2004-11-18 12:00:00,48.96,49.04,48.94,49.0,214669.2562549983,31.6651,31.7169,31.6522,31.691,214669.2563
2004-11-18 12:30:00,49.01,49.01,48.97,48.99,87627.09928024678,31.6975,31.6975,31.6716,31.6845,87627.0993
2004-11-18 13:00:00,49.0,49.01,48.96,48.98,95967.0969953159,31.691,31.6975,31.6651,31.6781,95967.097
2004-11-18 13:30:00,48.99,49.02,48.94,49.0,117445.44727521992,31.6845,31.7039,31.6522,31.691,117445.4473
2004-11-18 14:00:00,49.0,49.02,48.96,48.97,171027.07643093797,31.691,31.7039,31.6651,31.6716,171027.0764
2004-11-18 14:30:00,48.99,49.15,48.95,49.14,235005.1410944819,31.6845,31.788,31.6587,31.7815,235005.1411
2004-11-18 15:00:00,49.11,49.18,49.1,49.17,149891.46578316006,31.7621,31.8074,31.7557,31.8009,149891.4658
2004-11-18 15:30:00,49.17,49.2,49.04,49.05,334628.1274991431,31.8009,31.8204,31.7169,31.7233,334628.1275
2004-11-19 09:30:00,49.04,49.17,48.89,48.97,459042.6139609277,31.7169,31.8009,31.6199,31.6716,459042.614
2004-11-19 10:00:00,48.95,48.95,48.54,48.68,440763.1669142009,31.6587,31.6587,31.3935,31.484,440763.1669
2004-11-19 10:30:00,48.68,48.84,48.57,48.75,309608.1343539358,31.484,31.5875,31.4129,31.5293,309608.1344
2004-11-19 11:00:00,48.75,48.76,48.64,48.72,258197.18953501657,31.5293,31.5358,31.4582,31.5099,258197.1895
2004-11-19 11:30:00,48.71,48.71,48.65,48.68,140180.50953958643,31.5034,31.5034,31.4646,31.484,140180.5095
2004-11-19 12:00:00,48.68,48.75,48.67,48.73,172740.7745915686,31.484,31.5293,31.4776,31.5164,172740.7746
2004-11-19 12:30:00,48.73,48.75,48.69,48.71,166228.72158117217,31.5164,31.5293,31.4905,31.5034,166228.7216
2004-11-19 13:00:00,48.71,48.78,48.7,48.77,147835.0279904033,31.5034,31.5487,31.497,31.5422,147835.028
2004-11-19 13:30:00,48.78,48.78,48.7,48.7,145321.60402147836,31.5487,31.5487,31.497,31.497,145321.604
2004-11-19 14:00:00,48.71,48.72,48.67,48.68,273163.48680452415,31.5034,31.5099,31.4776,31.484,273163.4868
2004-11-19 14:30:00,48.68,48.86,48.68,48.76,211356.10647777905,31.484,31.6005,31.484,31.5358,211356.1065
2004-11-19 15:00:00,48.76,48.82,48.69,48.71,188392.5511253285,31.5358,31.5746,31.4905,31.5034,188392.5511
2004-11-19 15:30:00,48.75,48.79,48.67,48.79,552267.7938992345,31.5293,31.5552,31.4776,31.5552,552267.7939
2004-11-22 09:30:00,48.58,48.75,48.45,48.71,352107.8487375757,31.4194,31.5293,31.3353,31.5034,352107.8487
2004-11-22 10:00:00,48.7,48.87,48.66,48.82,355306.7519707529,31.497,31.6069,31.4711,31.5746,355306.752
2004-11-22 10:30:00,48.83,48.84,48.77,48.84,192048.44053467383,31.5811,31.5875,31.5422,31.5875,192048.4405
2004-11-22 11:00:00,48.84,48.87,48.8,48.82,175596.93819261968,31.5875,31.6069,31.5616,31.5746,175596.9382
2004-11-22 11:30:00,48.82,48.85,48.8,48.83,148520.50725465556,31.5746,31.594,31.5616,31.5811,148520.5073
2004-11-22 12:00:00,48.82,48.86,48.78,48.86,165314.74922883583,31.5746,31.6005,31.5487,31.6005,165314.7492
2004-11-22 12:30:00,48.85,48.99,48.85,48.91,177310.63635325033,31.594,31.6845,31.594,31.6328,177310.6364
2004-11-22 13:00:00,48.91,48.98,48.89,48.94,246772.5351308123,31.6328,31.6781,31.6199,31.6522,246772.5351
2004-11-22 13:30:00,48.95,48.99,48.91,48.98,231463.49822917857,31.6587,31.6845,31.6328,31.6781,231463.4982
2004-11-22 14:00:00,48.99,49.24,48.99,49.18,349480.1782246087,31.6845,31.8462,31.6845,31.8074,349480.1782
2004-11-22 14:30:00,49.19,49.19,49.1,49.11,256369.24483034387,31.8139,31.8139,31.7557,31.7621,256369.2448
2004-11-22 15:00:00,49.11,49.25,49.11,49.24,293042.3854678396,31.7621,31.8527,31.7621,31.8462,293042.3855
2004-11-22 15:30:00,49.24,49.24,49.12,49.17,442591.1116188736,31.8462,31.8462,31.7686,31.8009,442591.1116
2004-11-23 09:30:00,48.97,49.11,48.89,49.06,281960.47069576144,31.6716,31.7621,31.6199,31.7298,281960.4707
2004-11-23 10:00:00,49.06,49.18,49.03,49.1,210899.12030161088,31.7298,31.8074,31.7104,31.7557,210899.1203
2004-11-23 10:30:00,49.1,49.11,48.99,49.01,254884.0397577973,31.7557,31.7621,31.6845,31.6975,254884.0398
2004-11-23 11:00:00,49.0,49.04,48.96,49.03,420884.2682508854,31.691,31.7169,31.6651,31.7104,420884.2683
2004-11-23 11:30:00,49.03,49.06,49.02,49.02,235347.880726608,31.7104,31.7298,31.7039,31.7039,235347.8807
2004-11-23 12:00:00,49.02,49.06,48.89,48.9,302753.34171141323,31.7039,31.7298,31.6199,31.6263,302753.3417
2004-11-23 12:30:00,48.89,49.04,48.89,49.02,316234.4339083743,31.6199,31.7169,31.6199,31.7039,316234.4339
2004-11-23 13:00:00,49.02,49.06,48.99,49.05,176853.65017708213,31.7039,31.7298,31.6845,31.7233,176853.6502
2004-11-23 13:30:00,49.05,49.05,48.97,49.03,142236.9473323432,31.7233,31.7233,31.6716,31.7104,142236.9473
2004-11-23 14:00:00,49.04,49.31,49.0,49.28,270535.8162915572,31.7169,31.8915,31.691,31.8721,270535.8163
2004-11-23 14:30:00,49.27,49.28,49.17,49.2,176625.15708899806,31.8656,31.8721,31.8009,31.8204,176625.1571
2004-11-23 15:00:00,49.2,49.26,49.16,49.21,410145.0931109334,31.8204,31.8592,31.7945,31.8268,410145.0931
2004-11-23 15:30:00,49.22,49.25,49.09,49.19,423397.6922198104,31.8333,31.8527,31.7492,31.8139,423397.6922
2004-11-24 09:30:00,49.28,49.45,49.19,49.19,337598.5376442363,31.8721,31.982,31.8139,31.8139,337598.5376
2004-11-24 10:00:00,49.2,49.24,49.0,49.1,440534.6738261168,31.8204,31.8462,31.691,31.7557,440534.6738
2004-11-24 10:30:00,49.1,49.26,49.02,49.22,463840.9688106935,31.7557,31.8592,31.7039,31.8333,463840.9688
2004-11-24 11:00:00,49.21,49.27,49.1,49.24,166914.20084542444,31.8268,31.8656,31.7557,31.8462,166914.2008
2004-11-24 11:30:00,49.24,49.26,49.17,49.18,228835.8277162116,31.8462,31.8592,31.8009,31.8074,228835.8277
2004-11-24 12:00:00,49.17,49.17,49.12,49.12,91168.7421455501,31.8009,31.8009,31.7686,31.7686,91168.7421
2004-11-24 12:30:00,49.13,49.17,49.11,49.12,81115.04626985034,31.7751,31.8009,31.7621,31.7686,81115.0463
2004-11-24 13:00:00,49.12,49.15,49.08,49.14,199131.72626528048,31.7686,31.788,31.7427,31.7815,199131.7263
2004-11-24 13:30:00,49.13,49.16,49.1,49.12,156289.27224951444,31.7751,31.7945,31.7557,31.7686,156289.2722
2004-11-24 14:00:00,49.12,49.2,49.11,49.19,196161.31612018737,31.7686,31.8204,31.7621,31.8139,196161.3161
2004-11-24 14:30:00,49.19,49.23,49.16,49.2,129327.08785559236,31.8139,31.8398,31.7945,31.8204,129327.0879
2004-11-24 15:00:00,49.2,49.36,49.19,49.34,169998.8575345596,31.8204,31.9238,31.8139,31.9109,169998.8575
2004-11-24 15:30:00,49.33,49.34,49.19,49.26,273049.2402604821,31.9044,31.9109,31.8139,31.8592,273049.2403
2004-11-26 09:30:00,49.03,49.31,49.03,49.19,323774.7058151491,31.7104,31.8915,31.7104,31.8139,323774.7058
2004-11-26 10:00:00,49.2,49.26,49.1,49.15,234319.66183022963,31.8204,31.8592,31.7557,31.788,234319.6618
2004-11-26 10:30:00,49.14,49.17,49.08,49.11,271335.5420998515,31.7815,31.8009,31.7427,31.7621,271335.5421
2004-11-26 11:00:00,49.11,49.2,49.1,49.13,137781.33211470355,31.7621,31.8204,31.7557,31.7751,137781.3321
2004-11-26 11:30:00,49.13,49.17,49.11,49.14,141094.48189192277,31.7751,31.8009,31.7621,31.7815,141094.4819
2004-11-26 12:00:00,49.14,49.17,49.11,49.13,120415.85742031304,31.7815,31.8009,31.7621,31.7751,120415.8574
2004-11-26 12:30:00,49.14,49.22,49.1,49.11,253513.0812292928,31.7815,31.8333,31.7557,31.7621,253513.0812
2004-11-26 13:00:00,49.12,49.12,49.11,49.11,38958.07151833657,31.7686,31.7686,31.7621,31.7621,38958.0715
2004-11-26 13:30:00,49.11,49.11,49.11,49.11,228.49308808408543,31.7621,31.7621,31.7621,31.7621,228.4931
2004-11-26 14:00:00,49.11,49.11,49.11,49.11,0.0,31.7621,31.7621,31.7621,31.7621,0.0
2004-11-26 14:30:00,49.11,49.11,49.11,49.11,0.0,31.7621,31.7621,31.7621,31.7621,0.0
2004-11-26 15:00:00,49.11,49.11,49.11,49.11,0.0,31.7621,31.7621,31.7621,31.7621,0.0
2004-11-26 15:30:00,49.11,49.11,49.11,49.11,0.0,31.7621,31.7621,31.7621,31.7621,0.0
2004-11-29 09:30:00,49.33,49.45,49.31,49.37,556266.422940706,31.9044,31.982,31.8915,31.9303,556266.4229
2004-11-29 10:00:00,49.36,49.42,49.29,49.41,495373.01496629725,31.9238,31.9626,31.8786,31.9562,495373.015
2004-11-29 10:30:00,49.39,49.42,49.24,49.24,265051.98217753915,31.9432,31.9626,31.8462,31.8462,265051.9822
2004-11-29 11:00:00,49.24,49.27,48.89,48.92,438935.22220952815,31.8462,31.8656,31.6199,31.6393,438935.2222
2004-11-29 11:30:00,48.91,49.04,48.78,49.02,358162.915571804,31.6328,31.7169,31.5487,31.7039,358162.9156
2004-11-29 12:00:00,49.02,49.03,48.9,48.92,261167.59968010968,31.7039,31.7104,31.6263,31.6393,261167.5997
2004-11-29 12:30:00,48.91,48.93,48.88,48.9,96881.06934765224,31.6328,31.6457,31.6134,31.6263,96881.0693
2004-11-29 13:00:00,48.9,48.96,48.86,48.93,139266.5371872501,31.6263,31.6651,31.6005,31.6457,139266.5372
2004-11-29 13:30:00,48.93,48.99,48.85,48.85,333257.16897063865,31.6457,31.6845,31.594,31.594,333257.169
2004-11-29 14:00:00,48.86,48.89,48.84,48.85,283788.41540043417,31.6005,31.6199,31.5875,31.594,283788.4154
2004-11-29 14:30:00,48.85,49.09,48.81,49.01,413572.4894321947,31.594,31.7492,31.5681,31.6975,413572.4894
2004-11-29 15:00:00,49.0,49.04,48.92,48.94,434136.8673597624,31.691,31.7169,31.6393,31.6522,434136.8674
2004-11-29 15:30:00,48.94,49.03,48.85,48.89,482805.8951216726,31.6522,31.7104,31.594,31.6199,482805.8951
2004-11-30 09:30:00,48.75,49.03,48.75,48.86,495487.2615103393,31.5293,31.7104,31.5293,31.6005,495487.2615
2004-11-30 10:00:00,48.85,48.97,48.83,48.84,399748.6576031075,31.594,31.6716,31.5811,31.5875,399748.6576
2004-11-30 10:30:00,48.84,48.84,48.68,48.75,308465.66891351534,31.5875,31.5875,31.484,31.5293,308465.6689
2004-11-30 11:00:00,48.75,48.8,48.71,48.77,214669.2562549983,31.5293,31.5616,31.5034,31.5422,214669.2563
2004-11-30 11:30:00,48.79,48.84,48.76,48.84,195818.57648806123,31.5552,31.5875,31.5358,31.5875,195818.5765
2004-11-30 12:00:00,48.83,48.91,48.82,48.89,186450.3598766137,31.5811,31.6328,31.5746,31.6199,186450.3599
2004-11-30 12:30:00,48.89,49.0,48.87,48.96,247915.00057123275,31.6199,31.691,31.6069,31.6651,247915.0006
2004-11-30 13:00:00,48.96,49.01,48.94,48.96,78487.37575688335,31.6651,31.6975,31.6522,31.6651,78487.3758
2004-11-30 13:30:00,48.96,48.96,48.82,48.84,132411.74454472752,31.6651,31.6651,31.5746,31.5875,132411.7445
2004-11-30 14:00:00,48.84,48.91,48.84,48.86,142008.4542442591,31.5875,31.6328,31.5875,31.6005,142008.4542
2004-11-30 14:30:00,48.86,48.91,48.84,48.86,176396.66400091397,31.6005,31.6328,31.5875,31.6005,176396.664
2004-11-30 15:00:00,48.86,48.96,48.82,48.89,389237.9755512396,31.6005,31.6651,31.5746,31.6199,389237.9756
2004-11-30 15:30:00,48.9,48.93,48.76,48.76,415400.43413686735,31.6263,31.6457,31.5358,31.5358,415400.4341
2004-12-01 09:30:00,48.8,49.32,48.8,49.17,592368.3308579916,31.5616,31.898,31.5616,31.8009,592368.3309
2004-12-01 10:00:00,49.17,49.21,49.03,49.05,261624.58585627784,31.8009,31.8268,31.7104,31.7233,261624.5859
2004-12-01 10:30:00,49.06,49.38,49.06,49.29,310407.8601622301,31.7298,31.9368,31.7298,31.8786,310407.8602
2004-12-01 11:00:00,49.29,49.33,49.24,49.31,236033.35999086028,31.8786,31.9044,31.8462,31.8915,236033.36
2004-12-01 11:30:00,49.31,49.38,49.22,49.22,212270.07883011532,31.8915,31.9368,31.8333,31.8333,212270.0788
2004-12-01 12:00:00,49.23,49.24,49.15,49.21,243916.37152976124,31.8398,31.8462,31.788,31.8268,243916.3715
2004-12-01 12:30:00,49.21,49.34,49.19,49.26,209185.42214098023,31.8268,31.9109,31.8139,31.8592,209185.4221
2004-12-01 13:00:00,49.25,49.31,49.22,49.24,132411.74454472752,31.8527,31.8915,31.8333,31.8462,132411.7445
2004-12-01 13:30:00,49.23,49.27,49.2,49.24,128413.11550325603,31.8398,31.8656,31.8204,31.8462,128413.1155
2004-12-01 14:00:00,49.23,49.31,49.2,49.25,139266.5371872501,31.8398,31.8915,31.8204,31.8527,139266.5372
2004-12-01 14:30:00,49.24,49.32,49.23,49.31,222666.51433794128,31.8462,31.898,31.8398,31.8915,222666.5143
2004-12-01 15:00:00,49.29,49.35,49.25,49.3,263452.5305609505,31.8786,31.9174,31.8527,31.885,263452.5306
2004-12-01 15:30:00,49.29,49.43,49.28,49.4,497429.452759054,31.8786,31.9691,31.8721,31.9497,497429.4528
2004-12-02 09:30:00,49.41,49.45,49.19,49.34,397577.9732663087,31.9562,31.982,31.8139,31.9109,397577.9733
2004-12-02 10:00:00,49.35,49.52,49.32,49.49,327087.85559236835,31.9174,32.0273,31.898,32.0079,327087.8556
2004-12-02 10:30:00,49.48,49.54,49.45,49.49,247800.75402719068,32.0014,32.0402,31.982,32.0079,247800.754
2004-12-02 11:00:00,49.49,49.52,49.39,49.42,195818.57648806123,32.0079,32.0273,31.9432,31.9626,195818.5765
2004-12-02 11:30:00,49.43,49.46,49.34,49.39,264823.48908945505,31.9691,31.9885,31.9109,31.9432,264823.4891
2004-12-02 12:00:00,49.39,49.45,49.37,49.43,217525.41985604927,31.9432,31.982,31.9303,31.9691,217525.4199
2004-12-02 12:30:00,49.43,49.45,49.31,49.33,229064.32080429568,31.9691,31.982,31.8915,31.9044,229064.3208
2004-12-02 13:00:00,49.33,49.35,49.21,49.26,285502.1135610648,31.9044,31.9174,31.8268,31.8592,285502.1136
2004-12-02 13:30:00,49.26,49.26,49.12,49.18,207128.98434822343,31.8592,31.8592,31.7686,31.8074,207128.9843
2004-12-02 14:00:00,49.18,49.25,49.15,49.22,207243.2308922655,31.8074,31.8527,31.788,31.8333,207243.2309
2004-12-02 14:30:00,49.22,49.29,49.16,49.2,180395.29304238549,31.8333,31.8786,31.7945,31.8204,180395.293
2004-12-02 15:00:00,49.21,49.23,49.08,49.17,297840.7403176054,31.8268,31.8398,31.7427,31.8009,297840.7403
2004-12-02 15:30:00,49.17,49.24,49.12,49.15,344110.5906546327,31.8009,31.8462,31.7686,31.788,344110.5907
2004-12-03 09:30:00,49.02,49.08,48.77,49.05,444076.3166914201,31.7039,31.7427,31.5422,31.7233,444076.3167
2004-12-03 10:00:00,49.05,49.28,49.02,49.04,437335.7705929396,31.7233,31.8721,31.7039,31.7169,437335.7706
2004-12-03 10:30:00,49.04,49.08,48.89,49.02,498000.6854792642,31.7169,31.7427,31.6199,31.7039,498000.6855
2004-12-03 11:00:00,49.02,49.19,49.02,49.08,212612.8184622416,31.7039,31.8139,31.7039,31.7427,212612.8185
2004-12-03 11:30:00,49.09,49.22,49.08,49.2,150005.7123272021,31.7492,31.8333,31.7427,31.8204,150005.7123
2004-12-03 12:00:00,49.21,49.25,49.15,49.22,143493.65931680566,31.8268,31.8527,31.788,31.8333,143493.6593
2004-12-03 12:30:00,49.22,49.22,49.09,49.1,122700.7883011539,31.8333,31.8333,31.7492,31.7557,122700.7883
2004-12-03 13:00:00,49.09,49.11,48.96,49.09,211698.8461099052,31.7492,31.7621,31.6651,31.7492,211698.8461
2004-12-03 13:30:00,49.09,49.09,49.03,49.04,158345.7100422712,31.7492,31.7492,31.7104,31.7169,158345.71
2004-12-03 14:00:00,49.04,49.14,49.03,49.1,327544.8417685365,31.7169,31.7815,31.7104,31.7557,327544.8418
2004-12-03 14:30:00,49.09,49.13,49.03,49.09,285730.60664914886,31.7492,31.7751,31.7104,31.7492,285730.6066
2004-12-03 15:00:00,49.09,49.24,49.09,49.23,279789.78635896265,31.7492,31.8462,31.7492,31.8398,279789.7864
2004-12-03 15:30:00,49.22,49.31,49.17,49.23,469439.0494687536,31.8333,31.8915,31.8009,31.8398,469439.0495
2004-12-06 09:30:00,49.06,49.19,48.93,49.1,380440.9916600023,31.7298,31.8139,31.6457,31.7557,380440.9917
2004-12-06 10:00:00,49.09,49.15,48.97,49.15,219353.36456072205,31.7492,31.788,31.6716,31.788,219353.3646
2004-12-06 10:30:00,49.15,49.32,49.15,49.31,138466.81137895578,31.788,31.898,31.788,31.8915,138466.8114
2004-12-06 11:00:00,49.31,49.4,49.25,49.39,280475.2656232149,31.8915,31.9497,31.8527,31.9432,280475.2656
2004-12-06 11:30:00,49.38,49.4,49.35,49.38,189535.0165657489,31.9368,31.9497,31.9174,31.9368,189535.0166
2004-12-06 12:00:00,49.38,49.38,49.31,49.31,235804.8669027762,31.9368,31.9368,31.8915,31.8915,235804.8669
2004-12-06 12:30:00,49.32,49.36,49.26,49.27,155832.28607334627,31.898,31.9238,31.8592,31.8656,155832.2861
2004-12-06 13:00:00,49.27,49.3,49.23,49.24,176053.92436878785,31.8656,31.885,31.8398,31.8462,176053.9244
2004-12-06 13:30:00,49.24,49.3,49.02,49.27,164400.7768764995,31.8462,31.885,31.7039,31.8656,164400.7769
2004-12-06 14:00:00,49.27,49.35,49.25,49.31,240031.98903233177,31.8656,31.9174,31.8527,31.8915,240031.989
2004-12-06 14:30:00,49.31,49.32,49.24,49.31,251570.8899805781,31.8915,31.898,31.8462,31.8915,251570.89
2004-12-06 15:00:00,49.31,49.34,49.21,49.24,215354.7355192505,31.8915,31.9109,31.8268,31.8462,215354.7355
2004-12-06 15:30:00,49.25,49.32,49.22,49.24,272592.2540843139,31.8527,31.898,31.8333,31.8462,272592.2541
2004-12-07 09:30:00,49.2,49.29,49.09,49.16,155832.28607334627,31.8204,31.8786,31.7492,31.7945,155832.2861
2004-12-07 10:00:00,49.2,49.23,49.06,49.06,148177.7676225294,31.8204,31.8398,31.7298,31.7298,148177.7676
2004-12-07 10:30:00,49.06,49.1,48.93,48.99,218553.6387524277,31.7298,31.7557,31.6457,31.6845,218553.6388
2004-12-07 11:00:00,48.99,49.06,48.97,49.05,269736.0904832629,31.6845,31.7298,31.6716,31.7233,269736.0905
2004-12-07 11:30:00,49.06,49.12,48.9,48.9,171484.06260710614,31.7298,31.7686,31.6263,31.6263,171484.0626
2004-12-07 12:00:00,48.9,49.01,48.88,48.96,161544.6132754484,31.6263,31.6975,31.6134,31.6651,161544.6133
2004-12-07 12:30:00,48.96,48.99,48.89,48.93,154232.83445675767,31.6651,31.6845,31.6199,31.6457,154232.8345
2004-12-07 13:00:00,48.91,48.92,48.61,48.7,256711.98446247,31.6328,31.6393,31.4388,31.497,256711.9845
2004-12-07 13:30:00,48.71,48.71,48.54,48.6,251342.396892494,31.5034,31.5034,31.3935,31.4323,251342.3969
2004-12-07 14:00:00,48.59,48.66,48.42,48.59,306409.2311207586,31.4258,31.4711,31.3159,31.4258,306409.2311
2004-12-07 14:30:00,48.59,48.68,48.55,48.55,158916.94276248143,31.4258,31.484,31.4,31.4,158916.9428
2004-12-07 15:00:00,48.55,48.65,48.41,48.45,339197.98926082486,31.4,31.4646,31.3094,31.3353,339197.9893
2004-12-07 15:30:00,48.45,48.67,48.45,48.54,484062.6071061351,31.3353,31.4776,31.3353,31.3935,484062.6071
2004-12-08 09:30:00,48.75,49.12,48.64,49.02,415057.6945047412,31.5293,31.7686,31.4582,31.7039,415057.6945
2004-12-08 10:00:00,49.01,49.07,48.89,49.05,306866.2172969268,31.6975,31.7363,31.6199,31.7233,306866.2173
2004-12-08 10:30:00,49.05,49.09,48.77,48.82,263224.0374728665,31.7233,31.7492,31.5422,31.5746,263224.0375
2004-12-08 11:00:00,48.81,48.85,48.73,48.83,121329.82977264938,31.5681,31.594,31.5164,31.5811,121329.8298
2004-12-08 11:30:00,48.82,48.94,48.78,48.84,145550.09710956243,31.5746,31.6522,31.5487,31.5875,145550.0971
2004-12-08 12:00:00,48.83,48.83,48.68,48.71,174682.96584028334,31.5811,31.5811,31.484,31.5034,174682.9658
2004-12-08 12:30:00,48.72,48.74,48.66,48.69,133325.71689706386,31.5099,31.5228,31.4711,31.4905,133325.7169
2004-12-08 13:00:00,48.69,48.74,48.65,48.7,121215.58322860734,31.4905,31.5228,31.4646,31.497,121215.5832
2004-12-08 13:30:00,48.7,48.71,48.65,48.68,94938.87809893752,31.497,31.5034,31.4646,31.484,94938.8781
2004-12-08 14:00:00,48.68,48.72,48.58,48.6,138466.81137895578,31.484,31.5099,31.4194,31.4323,138466.8114
2004-12-08 14:30:00,48.59,48.65,48.56,48.59,180738.0326745116,31.4258,31.4646,31.4064,31.4258,180738.0327
2004-12-08 15:00:00,48.61,48.71,48.58,48.68,224608.705586656,31.4388,31.5034,31.4194,31.484,224608.7056
2004-12-08 15:30:00,48.68,48.75,48.63,48.71,310864.8463383983,31.484,31.5293,31.4517,31.5034,310864.8463
2004-12-09 09:30:00,48.39,48.47,48.05,48.29,964355.0782588826,31.2965,31.3482,31.0766,31.2318,964355.0783
2004-12-09 10:00:00,48.29,48.34,48.05,48.09,514452.1878213184,31.2318,31.2641,31.0766,31.1025,514452.1878
2004-12-09 10:30:00,48.09,48.17,48.0,48.12,271449.78864389355,31.1025,31.1542,31.0442,31.1219,271449.7886
2004-12-09 11:00:00,48.12,48.18,48.05,48.15,320233.0629498458,31.1219,31.1607,31.0766,31.1413,320233.0629
2004-12-09 11:30:00,48.15,48.23,48.14,48.14,149205.9865189078,31.1413,31.193,31.1348,31.1348,149205.9865
2004-12-09 12:00:00,48.14,48.35,48.13,48.28,232605.963669599,31.1348,31.2706,31.1283,31.2253,232605.9637
2004-12-09 12:30:00,48.28,48.3,48.18,48.19,168399.405917971,31.2253,31.2383,31.1607,31.1671,168399.4059
2004-12-09 13:00:00,48.19,48.32,48.14,48.28,382268.936364675,31.1671,31.2512,31.1348,31.2253,382268.9364
2004-12-09 13:30:00,48.28,48.31,48.23,48.28,178567.34833771278,31.2253,31.2447,31.193,31.2253,178567.3483
2004-12-09 14:00:00,48.28,48.28,48.12,48.13,196961.0419284817,31.2253,31.2253,31.1219,31.1283,196961.0419
2004-12-09 14:30:00,48.12,48.28,48.12,48.27,355078.2588826688,31.1219,31.2253,31.1219,31.2189,355078.2589
2004-12-09 15:00:00,48.27,48.43,48.26,48.43,351079.6298411973,31.2189,31.3223,31.2124,31.3223,351079.6298
2004-12-09 15:30:00,48.42,48.48,48.07,48.4,530560.9505312465,31.3159,31.3547,31.0895,31.3029,530560.9505
2004-12-10 09:30:00,48.67,48.67,48.08,48.26,368787.844167714,31.4776,31.4776,31.096,31.2124,368787.8442
2004-12-10 10:00:00,48.26,48.26,48.11,48.14,347652.23351993604,31.2124,31.2124,31.1154,31.1348,347652.2335
2004-12-10 10:30:00,48.14,48.16,47.98,48.1,276705.12966982747,31.1348,31.1477,31.0313,31.1089,276705.1297
2004-12-10 11:00:00,48.1,48.18,48.09,48.13,227122.12955558093,31.1089,31.1607,31.1025,31.1283,227122.1296
2004-12-10 11:30:00,48.13,48.17,48.06,48.12,177196.38980920828,31.1283,31.1542,31.0831,31.1219,177196.3898
2004-12-10 12:00:00,48.14,48.18,48.1,48.17,173312.0073117788,31.1348,31.1607,31.1089,31.1542,173312.0073
2004-12-10 12:30:00,48.16,48.24,48.12,48.24,207585.97052439165,31.1477,31.1995,31.1219,31.1995,207585.9705
2004-12-10 13:00:00,48.24,48.29,48.21,48.26,182794.4704672684,31.1995,31.2318,31.1801,31.2124,182794.4705
2004-12-10 13:30:00,48.27,48.38,48.23,48.34,240260.4821204159,31.2189,31.29,31.193,31.2641,240260.4821
2004-12-10 14:00:00,48.33,48.34,48.16,48.21,309722.38089797786,31.2577,31.2641,31.1477,31.1801,309722.3809
2004-12-10 14:30:00,48.21,48.21,48.08,48.11,312807.037587113,31.1801,31.1801,31.096,31.1154,312807.0376
2004-12-10 15:00:00,48.11,48.24,48.08,48.22,442591.1116188736,31.1154,31.1995,31.096,31.1865,442591.1116
2004-12-10 15:30:00,48.22,48.34,48.21,48.32,622757.9115731749,31.1865,31.2641,31.1801,31.2512,622757.9116
2004-12-13 09:30:00,48.47,48.54,48.4,48.46,224151.71941048783,31.3482,31.3935,31.3029,31.3418,224151.7194
2004-12-13 10:00:00,48.46,48.48,48.21,48.21,219810.35073689025,31.3418,31.3547,31.1801,31.1801,219810.3507
2004-12-13 10:30:00,48.21,48.21,48.05,48.06,380440.9916600023,31.1801,31.1801,31.0766,31.0831,380440.9917
2004-12-13 11:00:00,48.05,48.06,47.88,47.88,318176.62515708903,31.0766,31.0831,30.9666,30.9666,318176.6252
2004-12-13 11:30:00,47.88,47.9,47.69,47.72,531817.662515709,30.9666,30.9796,30.8438,30.8632,531817.6625
2004-12-13 12:00:00,47.72,47.79,47.71,47.78,227807.6088198332,30.8632,30.9084,30.8567,30.902,227807.6088
2004-12-13 12:30:00,47.78,47.8,47.66,47.7,261396.09276819372,30.902,30.9149,30.8243,30.8502,261396.0928
2004-12-13 13:00:00,47.7,47.88,47.67,47.87,269507.5973951788,30.8502,30.9666,30.8308,30.9602,269507.5974
2004-12-13 13:30:00,47.87,47.98,47.85,47.94,360676.3395407289,30.9602,31.0313,30.9472,31.0054,360676.3395
2004-12-13 14:00:00,47.94,47.96,47.84,47.91,431280.7037587113,31.0054,31.0184,30.9408,30.986,431280.7038
2004-12-13 14:30:00,47.91,48.0,47.9,47.99,357934.4224837199,30.986,31.0442,30.9796,31.0378,357934.4225
2004-12-13 15:00:00,48.0,48.1,47.95,48.07,291671.42693933507,31.0442,31.1089,31.0119,31.0895,291671.4269
2004-12-13 15:30:00,48.07,48.22,48.03,48.2,588598.1949046041,31.0895,31.1865,31.0636,31.1736,588598.1949
2004-12-14 09:30:00,49.37,49.37,48.49,48.59,717696.7896721124,31.9303,31.9303,31.3612,31.4258,717696.7897
2004-12-14 10:00:00,48.59,48.77,48.59,48.73,545984.2339769222,31.4258,31.5422,31.4258,31.5164,545984.234
2004-12-14 10:30:00,48.72,48.76,48.55,48.57,356334.97086713125,31.5099,31.5358,31.4,31.4129,356334.9709
2004-12-14 11:00:00,48.57,48.69,48.56,48.69,210556.3806694848,31.4129,31.4905,31.4064,31.4905,210556.3807
2004-12-14 11:30:00,48.69,48.75,48.68,48.74,312692.79104307096,31.4905,31.5293,31.484,31.5228,312692.791
2004-12-14 12:00:00,48.74,48.84,48.74,48.81,470124.5287330058,31.5228,31.5875,31.5228,31.5681,470124.5287
2004-12-14 12:30:00,48.82,48.96,48.79,48.92,229407.0604364218,31.5746,31.6651,31.5552,31.6393,229407.0604
2004-12-14 13:00:00,48.93,49.0,48.91,48.98,248600.479835485,31.6457,31.691,31.6328,31.6781,248600.4798
2004-12-14 13:30:00,48.99,49.01,48.94,48.96,307094.71038501087,31.6845,31.6975,31.6522,31.6651,307094.7104
2004-12-14 14:00:00,48.95,49.03,48.93,49.0,405575.2313492517,31.6587,31.7104,31.6457,31.691,405575.2313
2004-12-14 14:30:00,49.01,49.23,48.99,49.16,421227.00788301154,31.6975,31.8398,31.6845,31.7945,421227.0079
2004-12-14 15:00:00,49.17,49.27,49.17,49.23,447732.20610076544,31.8009,31.8656,31.8009,31.8398,447732.2061
2004-12-14 15:30:00,49.22,49.22,49.02,49.02,826687.9926882212,31.8333,31.8333,31.7039,31.7039,826687.9927
2004-12-15 09:30:00,48.97,49.04,48.91,48.98,517194.10487832746,31.6716,31.7169,31.6328,31.6781,517194.1049
2004-12-15 10:00:00,48.99,49.18,48.96,49.18,330401.0053695876,31.6845,31.8074,31.6651,31.8074,330401.0054
2004-12-15 10:30:00,49.18,49.19,49.08,49.15,243345.13880955105,31.8074,31.8139,31.7427,31.788,243345.1388
2004-12-15 11:00:00,49.15,49.15,48.84,48.91,341597.1666857077,31.788,31.788,31.5875,31.6328,341597.1667
2004-12-15 11:30:00,48.89,48.93,48.84,48.85,358962.64138009824,31.6199,31.6457,31.5875,31.594,358962.6414
2004-12-15 12:00:00,48.84,48.89,48.77,48.77,316691.4200845424,31.5875,31.6199,31.5422,31.5422,316691.4201
2004-12-15 12:30:00,48.77,48.84,48.73,48.76,260710.6135039415,31.5422,31.5875,31.5164,31.5358,260710.6135
2004-12-15 13:00:00,48.75,49.01,48.75,48.94,365017.7082143265,31.5293,31.6975,31.5293,31.6522,365017.7082
2004-12-15 13:30:00,48.94,49.03,48.9,49.0,202787.61567462585,31.6522,31.7104,31.6263,31.691,202787.6157
2004-12-15 14:00:00,49.0,49.11,48.96,49.1,178110.36216154462,31.691,31.7621,31.6651,31.7557,178110.3622
2004-12-15 14:30:00,49.11,49.16,49.03,49.16,252027.87615674624,31.7621,31.7945,31.7104,31.7945,252027.8762
2004-12-15 15:00:00,49.16,49.21,49.1,49.1,255455.2724780076,31.7945,31.8268,31.7557,31.7557,255455.2725
2004-12-15 15:30:00,49.1,49.22,49.1,49.14,583571.3469667543,31.7557,31.8333,31.7557,31.7815,583571.347
2004-12-16 09:30:00,49.14,49.16,48.82,48.83,442933.85125099967,31.7815,31.7945,31.5746,31.5811,442933.8513
2004-12-16 10:00:00,48.83,49.02,48.79,48.99,376785.1022506569,31.5811,31.7039,31.5552,31.6845,376785.1023
2004-12-16 10:30:00,48.99,49.1,48.94,48.96,292585.3992916714,31.6845,31.7557,31.6522,31.6651,292585.3993
2004-12-16 11:00:00,48.97,49.01,48.93,48.98,193762.1386953045,31.6716,31.6975,31.6457,31.6781,193762.1387
2004-12-16 11:30:00,48.97,49.02,48.96,48.98,191248.71472637952,31.6716,31.7039,31.6651,31.6781,191248.7147
2004-12-16 12:00:00,48.99,49.09,48.97,49.01,296698.27487718494,31.6845,31.7492,31.6716,31.6975,296698.2749
2004-12-16 12:30:00,49.01,49.09,49.01,49.08,199931.4520735748,31.6975,31.7492,31.6975,31.7427,199931.4521
2004-12-16 13:00:00,49.09,49.09,48.99,49.03,238089.79778361705,31.7492,31.7492,31.6845,31.7104,238089.7978
2004-12-16 13:30:00,49.03,49.1,49.03,49.05,166114.47503713012,31.7104,31.7557,31.7104,31.7233,166114.475
2004-12-16 14:00:00,49.05,49.07,48.89,48.91,237632.81160744888,31.7233,31.7363,31.6199,31.6328,237632.8116
2004-12-16 14:30:00,48.91,48.96,48.84,48.84,350394.15057694505,31.6328,31.6651,31.5875,31.5875,350394.1506
2004-12-16 15:00:00,48.84,49.01,48.83,48.99,296812.521421227,31.5875,31.6975,31.5811,31.6845,296812.5214
2004-12-16 15:30:00,48.99,49.09,48.94,49.02,428995.7728778705,31.6845,31.7492,31.6522,31.7039,428995.7729
2004-12-17 09:30:00,48.96,49.24,48.96,49.09,2454929.738375414,31.6651,31.8462,31.6651,31.7492,2454929.7384
2004-12-17 10:00:00,49.09,49.1,48.99,49.01,445790.0148520508,31.7492,31.7557,31.6845,31.6975,445790.0149
2004-12-17 10:30:00,49.03,49.18,49.02,49.1,321375.5283902662,31.7104,31.8074,31.7039,31.7557,321375.5284
2004-12-17 11:00:00,49.12,49.12,48.96,49.03,334742.3740431852,31.7686,31.7686,31.6651,31.7104,334742.374
2004-12-17 11:30:00,49.0,49.03,48.95,48.98,129327.08785559236,31.691,31.7104,31.6587,31.6781,129327.0879
2004-12-17 12:00:00,48.99,49.05,48.91,49.01,143379.41277276364,31.6845,31.7233,31.6328,31.6975,143379.4128
2004-12-17 12:30:00,49.01,49.03,48.97,48.99,169656.11790243344,31.6975,31.7104,31.6716,31.6845,169656.1179
2004-12-17 13:00:00,48.98,49.03,48.96,49.01,132297.49800068547,31.6781,31.7104,31.6651,31.6975,132297.498
2004-12-17 13:30:00,49.01,49.02,48.89,48.96,161887.35290757456,31.6975,31.7039,31.6199,31.6651,161887.3529
2004-12-17 14:00:00,48.96,48.97,48.84,48.88,215697.47515137668,31.6651,31.6716,31.5875,31.6134,215697.4752
2004-12-17 14:30:00,48.88,49.02,48.81,48.96,301039.6435507826,31.6134,31.7039,31.5681,31.6651,301039.6436
2004-12-17 15:00:00,48.96,48.99,48.9,48.93,294070.604364218,31.6651,31.6845,31.6263,31.6457,294070.6044
2004-12-17 15:30:00,48.94,49.05,48.89,48.96,752313.4925168514,31.6522,31.7233,31.6199,31.6651,752313.4925
2004-12-20 09:30:00,49.1,49.28,49.08,49.26,420770.0217068434,31.7557,31.8721,31.7427,31.8592,420770.0217
2004-12-20 10:00:00,49.25,49.31,49.15,49.21,238775.2770478693,31.8527,31.8915,31.788,31.8268,238775.277
2004-12-20 10:30:00,49.22,49.23,49.02,49.05,271564.0351879356,31.8333,31.8398,31.7039,31.7233,271564.0352
2004-12-20 11:00:00,49.05,49.06,48.93,48.96,295098.8232605964,31.7233,31.7298,31.6457,31.6651,295098.8233
2004-12-20 11:30:00,48.96,49.05,48.96,49.01,197075.2884725237,31.6651,31.7233,31.6651,31.6975,197075.2885
2004-12-20 12:00:00,49.01,49.03,48.97,49.01,225065.69176282416,31.6975,31.7104,31.6716,31.6975,225065.6918
2004-12-20 12:30:00,49.01,49.03,48.96,49.01,232948.70330172512,31.6975,31.7104,31.6651,31.6975,232948.7033
2004-12-20 13:00:00,49.02,49.03,48.97,48.99,92653.94721809664,31.7039,31.7104,31.6716,31.6845,92653.9472
2004-12-20 13:30:00,48.99,49.02,48.83,48.9,157088.99805780876,31.6845,31.7039,31.5811,31.6263,157088.9981
2004-12-20 14:00:00,48.89,48.93,48.86,48.9,108762.70992802468,31.6199,31.6457,31.6005,31.6263,108762.7099
2004-12-20 14:30:00,48.9,48.98,48.87,48.96,221067.06272135267,31.6263,31.6781,31.6069,31.6651,221067.0627
2004-12-20 15:00:00,48.96,48.99,48.9,48.98,189306.5234776648,31.6651,31.6845,31.6263,31.6781,189306.5235
2004-12-20 15:30:00,48.97,48.98,48.86,48.87,293270.8785559237,31.6716,31.6781,31.6005,31.6069,293270.8786
2004-12-21 09:30:00,48.89,49.17,48.87,49.08,416771.3926653719,31.6199,31.8009,31.6069,31.7427,416771.3927
2004-12-21 10:00:00,49.1,49.18,49.03,49.14,266537.1872500857,31.7557,31.8074,31.7104,31.7815,266537.1873
2004-12-21 10:30:00,49.14,49.19,49.08,49.16,178110.36216154462,31.7815,31.8139,31.7427,31.7945,178110.3622
2004-12-21 11:00:00,49.15,49.21,49.1,49.19,274534.4453330287,31.788,31.8268,31.7557,31.8139,274534.4453
2004-12-21 11:30:00,49.19,49.34,49.16,49.31,209071.1755969382,31.8139,31.9109,31.7945,31.8915,209071.1756
2004-12-21 12:00:00,49.32,49.32,49.24,49.3,349023.1920484405,31.898,31.898,31.8462,31.885,349023.192
2004-12-21 12:30:00,49.29,49.33,49.2,49.33,247458.01439506456,31.8786,31.9044,31.8204,31.9044,247458.0144
2004-12-21 13:00:00,49.34,49.34,49.28,49.31,196275.56266422945,31.9109,31.9109,31.8721,31.8915,196275.5627
2004-12-21 13:30:00,49.3,49.33,49.25,49.33,155146.80680909404,31.885,31.9044,31.8527,31.9044,155146.8068
2004-12-21 14:00:00,49.33,49.45,49.32,49.45,496515.4804067177,31.9044,31.982,31.898,31.982,496515.4804
2004-12-21 14:30:00,49.45,49.59,49.45,49.52,341597.1666857077,31.982,32.0726,31.982,32.0273,341597.1667
2004-12-21 15:00:00,49.51,49.53,49.39,49.42,312121.55832286074,32.0208,32.0338,31.9432,31.9626,312121.5583
2004-12-21 15:30:00,49.42,49.48,49.33,49.45,486690.2776191021,31.9626,32.0014,31.9044,31.982,486690.2776
2004-12-22 09:30:00,49.4,49.45,49.27,49.42,330857.99154575577,31.9497,31.982,31.8656,31.9626,330857.9915
2004-12-22 10:00:00,49.41,49.71,49.4,49.7,445790.0148520508,31.9562,32.1502,31.9497,32.1437,445790.0149
2004-12-22 10:30:00,49.69,49.92,49.69,49.87,511596.02422026737,32.1373,32.286,32.1373,32.2537,511596.0242
2004-12-22 11:00:00,49.86,49.88,49.73,49.8,252827.6019650405,32.2472,32.2601,32.1631,32.2084,252827.602
2004-12-22 11:30:00,49.81,49.81,49.73,49.73,249285.95909973723,32.2149,32.2149,32.1631,32.1631,249285.9591
2004-12-22 12:00:00,49.73,49.87,49.73,49.83,148863.24688678168,32.1631,32.2537,32.1631,32.2278,148863.2469
2004-12-22 12:30:00,49.83,49.94,49.77,49.86,144064.89203701587,32.2278,32.2989,32.189,32.2472,144064.892
2004-12-22 13:00:00,49.85,49.89,49.8,49.87,227464.86918770708,32.2407,32.2666,32.2084,32.2537,227464.8692
2004-12-22 13:30:00,49.88,49.94,49.78,49.8,177424.88289729235,32.2601,32.2989,32.1955,32.2084,177424.8829
2004-12-22 14:00:00,49.8,49.83,49.73,49.8,214555.00971095625,32.2084,32.2278,32.1631,32.2084,214555.0097
2004-12-22 14:30:00,49.8,49.87,49.77,49.84,324917.1712555695,32.2084,32.2537,32.189,32.2343,324917.1713
2004-12-22 15:00:00,49.84,49.9,49.76,49.81,332457.44316234434,32.2343,32.2731,32.1825,32.2149,332457.4432
2004-12-22 15:30:00,49.8,49.86,49.76,49.84,484519.5932823032,32.2084,32.2472,32.1825,32.2343,484519.5933
2004-12-23 09:30:00,49.71,49.89,49.61,49.66,461784.5310179367,32.1502,32.2666,32.0855,32.1179,461784.531
2004-12-23 10:00:00,49.65,49.7,49.47,49.59,458242.8881526334,32.1114,32.1437,31.995,32.0726,458242.8882
2004-12-23 10:30:00,49.59,49.68,49.46,49.49,326859.36250428425,32.0726,32.1308,31.9885,32.0079,326859.3625
2004-12-23 11:00:00,49.49,49.57,49.45,49.46,111618.87352907576,32.0079,32.0597,31.982,31.9885,111618.8735
2004-12-23 11:30:00,49.47,49.54,49.45,49.46,213983.77699074603,31.995,32.0402,31.982,31.9885,213983.777
2004-12-23 12:00:00,49.48,49.48,49.33,49.38,170455.84371072776,32.0014,32.0014,31.9044,31.9368,170455.8437
2004-12-23 12:30:00,49.37,49.42,49.33,49.35,72546.55546669713,31.9303,31.9626,31.9044,31.9174,72546.5555
2004-12-23 13:00:00,49.34,49.35,49.27,49.33,192048.44053467383,31.9109,31.9174,31.8656,31.9044,192048.4405
2004-12-23 13:30:00,49.32,49.4,49.29,49.33,116645.72146692562,31.898,31.9497,31.8786,31.9044,116645.7215
2004-12-23 14:00:00,49.34,49.44,49.32,49.42,129212.84131155032,31.9109,31.9756,31.898,31.9626,129212.8413
2004-12-23 14:30:00,49.41,49.44,49.38,49.39,142236.9473323432,31.9562,31.9756,31.9368,31.9432,142236.9473
2004-12-23 15:00:00,49.41,49.43,49.34,49.37,140294.75608362848,31.9562,31.9691,31.9109,31.9303,140294.7561
2004-12-23 15:30:00,49.37,49.47,49.37,49.44,251342.396892494,31.9303,31.995,31.9303,31.9756,251342.3969
2004-12-27 09:30:00,49.39,49.54,49.2,49.34,207243.2308922655,31.9432,32.0402,31.8204,31.9109,207243.2309
2004-12-27 10:00:00,49.34,49.34,49.21,49.33,246658.28858677024,31.9109,31.9109,31.8268,31.9044,246658.2886
2004-12-27 10:30:00,49.33,49.41,49.33,49.38,171369.8160630641,31.9044,31.9562,31.9044,31.9368,171369.8161
2004-12-27 11:00:00,49.38,49.4,49.29,49.37,181537.7584828059,31.9368,31.9497,31.8786,31.9303,181537.7585
2004-12-27 11:30:00,49.37,49.38,49.27,49.32,217868.15948817547,31.9303,31.9368,31.8656,31.898,217868.1595
2004-12-27 12:00:00,49.32,49.4,49.24,49.24,144978.86438935224,31.898,31.9497,31.8462,31.8462,144978.8644
2004-12-27 12:30:00,49.26,49.3,49.24,49.27,102821.88963783844,31.8592,31.885,31.8462,31.8656,102821.8896
2004-12-27 13:00:00,49.27,49.36,49.24,49.36,210899.12030161088,31.8656,31.9238,31.8462,31.9238,210899.1203
2004-12-27 13:30:00,49.35,49.38,49.31,49.35,173654.74694390496,31.9174,31.9368,31.8915,31.9174,173654.7469
2004-12-27 14:00:00,49.35,49.43,49.3,49.32,234662.40146235577,31.9174,31.9691,31.885,31.898,234662.4015
2004-12-27 14:30:00,49.33,49.4,49.28,49.34,188735.29075745452,31.9044,31.9497,31.8721,31.9109,188735.2908
2004-12-27 15:00:00,49.33,49.44,49.32,49.38,181309.26539472185,31.9044,31.9756,31.898,31.9368,181309.2654
2004-12-27 15:30:00,49.38,49.4,49.26,49.27,282988.68959213985,31.9368,31.9497,31.8592,31.8656,282988.6896
2004-12-28 09:30:00,49.28,49.49,49.28,49.37,237975.551239575,31.8721,32.0079,31.8721,31.9303,237975.5512
2004-12-28 10:00:00,49.37,49.37,49.17,49.17,405460.9848052096,31.9303,31.9303,31.8009,31.8009,405460.9848
2004-12-28 10:30:00,49.17,49.25,49.16,49.17,239346.5097680796,31.8009,31.8527,31.7945,31.8009,239346.5098
2004-12-28 11:00:00,49.17,49.27,49.14,49.25,204501.3138352565,31.8009,31.8656,31.7815,31.8527,204501.3138
2004-12-28 11:30:00,49.26,49.27,49.17,49.24,84313.94950302753,31.8592,31.8656,31.8009,31.8462,84313.9495
2004-12-28 12:00:00,49.22,49.24,49.16,49.17,71289.84348223466,31.8333,31.8462,31.7945,31.8009,71289.8435
2004-12-28 12:30:00,49.17,49.23,49.15,49.22,220267.3369130584,31.8009,31.8398,31.788,31.8333,220267.3369
2004-12-28 13:00:00,49.23,49.26,49.1,49.16,211470.3530218211,31.8398,31.8592,31.7557,31.7945,211470.353
2004-12-28 13:30:00,49.15,49.24,49.14,49.21,97909.2882440306,31.788,31.8462,31.7815,31.8268,97909.2882
2004-12-28 14:00:00,49.19,49.23,49.17,49.18,99051.75368445105,31.8139,31.8398,31.8009,31.8074,99051.7537
2004-12-28 14:30:00,49.18,49.21,49.13,49.17,118473.6661715983,31.8074,31.8268,31.7751,31.8009,118473.6662
2004-12-28 15:00:00,49.16,49.28,49.15,49.23,172169.5418713584,31.7945,31.8721,31.788,31.8398,172169.5419
2004-12-28 15:30:00,49.23,49.32,49.23,49.32,218325.14566434367,31.8398,31.898,31.8398,31.898,218325.1457
2004-12-29 09:30:00,49.24,49.37,49.24,49.34,179138.581057923,31.8462,31.9303,31.8462,31.9109,179138.5811
2004-12-29 10:00:00,49.35,49.36,49.26,49.31,133782.70307323203,31.9174,31.9238,31.8592,31.8915,133782.7031
2004-12-29 10:30:00,49.31,49.32,49.25,49.31,106477.77904718382,31.8915,31.898,31.8527,31.8915,106477.779
2004-12-29 11:00:00,49.32,49.36,49.28,49.29,116531.4749228836,31.898,31.9238,31.8721,31.8786,116531.4749
2004-12-29 11:30:00,49.29,49.31,49.19,49.2,110019.42191248716,31.8786,31.8915,31.8139,31.8204,110019.4219
2004-12-29 12:00:00,49.2,49.24,49.17,49.23,67519.70752884726,31.8204,31.8462,31.8009,31.8398,67519.7075
2004-12-29 12:30:00,49.24,49.24,49.2,49.22,182223.23774705816,31.8462,31.8462,31.8204,31.8333,182223.2377
2004-12-29 13:00:00,49.21,49.23,49.13,49.15,119958.87124414487,31.8268,31.8398,31.7751,31.788,119958.8712
2004-12-29 13:30:00,49.16,49.21,49.12,49.16,83514.22369473324,31.7945,31.8268,31.7686,31.7945,83514.2237
2004-12-29 14:00:00,49.17,49.19,49.11,49.14,90026.27670512967,31.8009,31.8139,31.7621,31.7815,90026.2767
2004-12-29 14:30:00,49.15,49.18,49.11,49.16,81000.79972580829,31.788,31.8074,31.7621,31.7945,81000.7997
2004-12-29 15:00:00,49.17,49.23,49.16,49.19,125899.69153433108,31.8009,31.8398,31.7945,31.8139,125899.6915
2004-12-29 15:30:00,49.2,49.27,49.17,49.24,236261.8530789444,31.8204,31.8656,31.8009,31.8462,236261.8531
2004-12-30 09:30:00,49.25,49.39,49.17,49.39,187478.57877299213,31.8527,31.9432,31.8009,31.9432,187478.5788
2004-12-30 10:00:00,49.38,49.57,49.33,49.57,210784.87375756883,31.9368,32.0597,31.9044,32.0597,210784.8738
2004-12-30 10:30:00,49.56,49.61,49.52,49.54,130241.0602079287,32.0532,32.0855,32.0273,32.0402,130241.0602
2004-12-30 11:00:00,49.53,49.54,49.48,49.52,118930.65234776647,32.0338,32.0402,32.0014,32.0273,118930.6523
2004-12-30 11:30:00,49.53,49.56,49.51,49.54,96881.06934765224,32.0338,32.0532,32.0208,32.0402,96881.0693
2004-12-30 12:00:00,49.54,49.56,49.52,49.56,72203.81583457101,32.0402,32.0532,32.0273,32.0532,72203.8158
2004-12-30 12:30:00,49.56,49.57,49.55,49.56,82714.49788643894,32.0532,32.0597,32.0467,32.0532,82714.4979
2004-12-30 13:00:00,49.56,49.56,49.52,49.54,74488.74671541186,32.0532,32.0532,32.0273,32.0402,74488.7467
2004-12-30 13:30:00,49.54,49.54,49.42,49.42,84885.18222323775,32.0402,32.0402,31.9626,31.9626,84885.1822
2004-12-30 14:00:00,49.42,49.42,49.32,49.34,223923.22632240376,31.9626,31.9626,31.898,31.9109,223923.2263
2004-12-30 14:30:00,49.34,49.39,49.32,49.38,97338.0555238204,31.9109,31.9432,31.898,31.9368,97338.0555
2004-12-30 15:00:00,49.37,49.41,49.33,49.37,105106.8205186793,31.9303,31.9562,31.9044,31.9303,105106.8205
2004-12-30 15:30:00,49.37,49.38,49.19,49.19,262767.0512966983,31.9303,31.9368,31.8139,31.8139,262767.0513
2004-12-31 09:30:00,49.29,49.31,49.17,49.28,187135.839140866,31.8786,31.8915,31.8009,31.8721,187135.8391
2004-12-31 10:00:00,49.28,49.31,49.21,49.3,89569.2905289615,31.8721,31.8915,31.8268,31.885,89569.2905
2004-12-31 10:30:00,49.3,49.43,49.29,49.43,118473.6661715983,31.885,31.9691,31.8786,31.9691,118473.6662
2004-12-31 11:00:00,49.43,49.43,49.32,49.35,143150.91968467954,31.9691,31.9691,31.898,31.9174,143150.9197
2004-12-31 11:30:00,49.35,49.49,49.35,49.49,134696.6754255684,31.9174,32.0079,31.9174,32.0079,134696.6754
2004-12-31 12:00:00,49.49,49.5,49.44,49.45,111618.87352907576,32.0079,32.0144,31.9756,31.982,111618.8735
2004-12-31 12:30:00,49.45,49.47,49.43,49.43,96652.57625956814,31.982,31.995,31.9691,31.9691,96652.5763
2004-12-31 13:00:00,49.44,49.47,49.43,49.47,62264.36650291329,31.9756,31.995,31.9691,31.995,62264.3665
2004-12-31 13:30:00,49.48,49.53,49.47,49.52,79629.84119730379,32.0014,32.0338,31.995,32.0273,79629.8412
2004-12-31 14:00:00,49.52,49.63,49.52,49.62,138923.79755512395,32.0273,32.0985,32.0273,32.092,138923.7976
2004-12-31 14:30:00,49.62,49.75,49.62,49.69,292471.1527476294,32.092,32.1761,32.092,32.1373,292471.1527
2004-12-31 15:00:00,49.68,49.69,49.56,49.57,151148.17776762252,32.1308,32.1373,32.0532,32.0597,151148.1778
2004-12-31 15:30:00,49.58,49.59,49.37,49.39,320347.3094938878,32.0661,32.0726,31.9303,31.9432,320347.3095
2005-01-03 09:30:00,49.54,49.83,49.52,49.71,559465.3261738833,32.0402,32.2278,32.0273,32.1502,559465.3262
2005-01-03 10:00:00,49.71,49.75,49.3,49.36,433108.648463384,32.1502,32.1761,31.885,31.9238,433108.6485
2005-01-03 10:30:00,49.36,49.43,49.3,49.43,333371.4155146807,31.9238,31.9691,31.885,31.9691,333371.4155
2005-01-03 11:00:00,49.42,49.42,49.3,49.38,413001.25671198446,31.9626,31.9626,31.885,31.9368,413001.2567
2005-01-03 11:30:00,49.38,49.46,49.37,49.45,422940.7060436422,31.9368,31.9885,31.9303,31.982,422940.706
2005-01-03 12:00:00,49.44,49.47,49.42,49.43,315663.20118816406,31.9756,31.995,31.9626,31.9691,315663.2012
2005-01-03 12:30:00,49.43,49.48,49.41,49.43,200502.68479378492,31.9691,32.0014,31.9562,31.9691,200502.6848
2005-01-03 13:00:00,49.43,49.43,49.21,49.24,361019.079172855,31.9691,31.9691,31.8268,31.8462,361019.0792
2005-01-03 13:30:00,49.23,49.26,49.14,49.16,246087.05586656003,31.8398,31.8592,31.7815,31.7945,246087.0559
2005-01-03 14:00:00,49.15,49.22,49.04,49.06,242545.4130012567,31.788,31.8333,31.7169,31.7298,242545.413
2005-01-03 14:30:00,49.06,49.15,49.04,49.07,278990.06055066834,31.7298,31.788,31.7169,31.7363,278990.0606
2005-01-03 15:00:00,49.07,49.14,49.02,49.08,415971.6668570776,31.7363,31.7815,31.7039,31.7427,415971.6669
2005-01-03 15:30:00,49.08,49.08,48.84,48.91,597395.1787958414,31.7427,31.7427,31.5875,31.6328,597395.1788
2005-01-04 09:30:00,48.94,49.01,48.84,48.87,589512.1672569405,31.6522,31.6975,31.5875,31.6069,589512.1673
2005-01-04 10:00:00,48.87,48.99,48.75,48.79,265851.7079858334,31.6069,31.6845,31.5293,31.5552,265851.708
2005-01-04 10:30:00,48.79,48.8,48.7,48.75,234091.1687421456,31.5552,31.5616,31.497,31.5293,234091.1687
2005-01-04 11:00:00,48.75,48.81,48.69,48.75,222438.0212498572,31.5293,31.5681,31.4905,31.5293,222438.0212
2005-01-04 11:30:00,48.75,48.79,48.68,48.72,147149.54872615103,31.5293,31.5552,31.484,31.5099,147149.5487
2005-01-04 12:00:00,48.73,48.74,48.59,48.65,215126.2424311665,31.5164,31.5228,31.4258,31.4646,215126.2424
2005-01-04 12:30:00,48.66,48.68,48.58,48.58,162230.09253970068,31.4711,31.484,31.4194,31.4194,162230.0925
2005-01-04 13:00:00,48.59,48.67,48.49,48.55,246544.04204272825,31.4258,31.4776,31.3612,31.4,246544.042
2005-01-04 13:30:00,48.55,48.57,48.41,48.45,173540.5003998629,31.4,31.4129,31.3094,31.3353,173540.5004
2005-01-04 14:00:00,48.47,48.47,48.12,48.15,447617.9595567234,31.3482,31.3482,31.1219,31.1413,447617.9596
2005-01-04 14:30:00,48.15,48.22,48.02,48.2,612132.9829772649,31.1413,31.1865,31.0572,31.1736,612132.983
2005-01-04 15:00:00,48.2,48.29,48.15,48.19,393807.8373129213,31.1736,31.2318,31.1413,31.1671,393807.8373
2005-01-04 15:30:00,48.2,48.32,48.19,48.21,748771.8496515481,31.1736,31.2512,31.1671,31.1801,748771.8497
2005-01-05 09:30:00,48.19,48.2,48.08,48.12,478807.2660802011,31.2358,31.2423,31.1645,31.1905,478807.2661
2005-01-05 10:00:00,48.11,48.2,48.06,48.07,418485.0908260025,31.184,31.2423,31.1516,31.158,418485.0908
2005-01-05 10:30:00,48.07,48.1,47.84,47.86,281617.7310636353,31.158,31.1775,31.009,31.0219,281617.7311
2005-01-05 11:00:00,47.86,48.01,47.84,47.9,326059.63669598993,31.0219,31.1192,31.009,31.0479,326059.6367
2005-01-05 11:30:00,47.9,47.95,47.84,47.86,282417.45687192964,31.0479,31.0803,31.009,31.0219,282417.4569
2005-01-05 12:00:00,47.86,47.89,47.79,47.85,282645.94996001374,31.0219,31.0414,30.9766,31.0154,282645.95
2005-01-05 12:30:00,47.85,47.92,47.77,47.91,297498.00068547926,31.0154,31.0608,30.9636,31.0543,297498.0007
2005-01-05 13:00:00,47.93,48.05,47.88,48.02,333142.9224265966,31.0673,31.1451,31.0349,31.1256,333142.9224
2005-01-05 13:30:00,48.04,48.07,47.98,47.99,240717.46829658403,31.1386,31.158,31.0997,31.1062,240717.4683
2005-01-05 14:00:00,48.03,48.03,47.84,47.89,171369.8160630641,31.1321,31.1321,31.009,31.0414,171369.8161
2005-01-05 14:30:00,47.89,47.89,47.75,47.75,348908.9455043985,31.0414,31.0414,30.9506,30.9506,348908.9455
2005-01-05 15:00:00,47.75,47.92,47.75,47.77,404090.0262767052,30.9506,31.0608,30.9506,30.9636,404090.0263
2005-01-05 15:30:00,47.76,47.77,47.58,47.66,605963.6695989947,30.9571,30.9636,30.8404,30.8923,605963.6696
2005-01-06 09:30:00,47.56,47.72,47.56,47.6,461670.2844738947,30.8275,30.9312,30.8275,30.8534,461670.2845
2005-01-06 10:00:00,47.58,47.6,47.44,47.5,319204.8440534674,30.8404,30.8534,30.7497,30.7886,319204.8441
2005-01-06 10:30:00,47.49,47.5,47.26,47.36,362961.27042156976,30.7821,30.7886,30.633,30.6978,362961.2704
2005-01-06 11:00:00,47.37,47.48,47.33,47.46,516965.61179024336,30.7043,30.7756,30.6784,30.7627,516965.6118
2005-01-06 11:30:00,47.46,47.49,47.41,47.41,473094.93887809897,30.7627,30.7821,30.7302,30.7302,473094.9389
2005-01-06 12:00:00,47.42,47.44,47.37,47.42,224037.47286644572,30.7367,30.7497,30.7043,30.7367,224037.4729
2005-01-06 12:30:00,47.42,47.42,47.19,47.19,216725.69404775507,30.7367,30.7367,30.5876,30.5876,216725.694
2005-01-06 13:00:00,47.2,47.4,47.09,47.33,451159.60242202674,30.5941,30.7238,30.5228,30.6784,451159.6024
2005-01-06 13:30:00,47.33,47.35,47.23,47.33,332800.18279447046,30.6784,30.6914,30.6136,30.6784,332800.1828
2005-01-06 14:00:00,47.34,47.57,47.31,47.57,442362.6185307895,30.6849,30.834,30.6654,30.834,442362.6185
2005-01-06 14:30:00,47.56,47.57,47.44,47.45,258654.1757111848,30.8275,30.834,30.7497,30.7562,258654.1757
2005-01-06 15:00:00,47.46,47.49,47.32,47.4,308465.66891351534,30.7627,30.7821,30.6719,30.7238,308465.6689
2005-01-06 15:30:00,47.42,47.48,47.37,47.4,488632.46886781673,30.7367,30.7756,30.7043,30.7238,488632.4689
2005-01-07 09:30:00,47.51,47.56,47.24,47.27,430709.471038501,30.7951,30.8275,30.6201,30.6395,430709.471
2005-01-07 10:00:00,47.27,47.28,46.86,46.95,591797.0981377814,30.6395,30.646,30.3737,30.4321,591797.0981
2005-01-07 10:30:00,46.94,47.08,46.87,47.04,416771.3926653719,30.4256,30.5163,30.3802,30.4904,416771.3927
2005-01-07 11:00:00,47.04,47.31,47.04,47.27,340226.2081572033,30.4904,30.6654,30.4904,30.6395,340226.2082
2005-01-07 11:30:00,47.27,47.33,47.23,47.31,179709.81377813322,30.6395,30.6784,30.6136,30.6654,179709.8138
2005-01-07 12:00:00,47.31,47.38,47.22,47.38,265851.7079858334,30.6654,30.7108,30.6071,30.7108,265851.708
2005-01-07 12:30:00,47.35,47.43,47.33,47.36,186564.60642065576,30.6914,30.7432,30.6784,30.6978,186564.6064
2005-01-07 13:00:00,47.36,47.4,47.29,47.34,176739.4036330401,30.6978,30.7238,30.6525,30.6849,176739.4036
2005-01-07 13:30:00,47.34,47.35,47.23,47.27,220838.5696332686,30.6849,30.6914,30.6136,30.6395,220838.5696
2005-01-07 14:00:00,47.27,47.32,47.23,47.23,171141.32297498002,30.6395,30.6719,30.6136,30.6136,171141.323
2005-01-07 14:30:00,47.24,47.27,47.03,47.08,305609.5053124643,30.6201,30.6395,30.4839,30.5163,305609.5053
2005-01-07 15:00:00,47.08,47.13,47.06,47.07,282531.70341597166,30.5163,30.5488,30.5034,30.5099,282531.7034
2005-01-07 15:30:00,47.07,47.12,46.97,47.06,651319.5475836856,30.5099,30.5423,30.445,30.5034,651319.5476
2005-01-10 09:30:00,46.97,47.22,46.93,47.1,527019.3076659432,30.445,30.6071,30.4191,30.5293,527019.3077
2005-01-10 10:00:00,47.1,47.28,47.03,47.27,294527.5905403861,30.5293,30.646,30.4839,30.6395,294527.5905
2005-01-10 10:30:00,47.28,47.41,47.22,47.3,669027.7619102022,30.646,30.7302,30.6071,30.6589,669027.7619
2005-01-10 11:00:00,47.3,47.31,47.16,47.2,239003.77013595332,30.6589,30.6654,30.5682,30.5941,239003.7701
2005-01-10 11:30:00,47.2,47.2,47.02,47.05,277961.84165429,30.5941,30.5941,30.4775,30.4969,277961.8417
2005-01-10 12:00:00,47.05,47.08,46.99,47.06,235576.3738146921,30.4969,30.5163,30.458,30.5034,235576.3738
2005-01-10 12:30:00,47.06,47.15,47.04,47.12,205415.28618759284,30.5034,30.5617,30.4904,30.5423,205415.2862
2005-01-10 13:00:00,47.13,47.29,47.13,47.25,226436.6502913287,30.5488,30.6525,30.5488,30.6265,226436.6503
2005-01-10 13:30:00,47.25,47.27,47.19,47.26,221295.5558094368,30.6265,30.6395,30.5876,30.633,221295.5558
2005-01-10 14:00:00,47.26,47.27,47.16,47.23,167599.68010967667,30.633,30.6395,30.5682,30.6136,167599.6801
2005-01-10 14:30:00,47.22,47.27,47.07,47.08,307208.9569290529,30.6071,30.6395,30.5099,30.5163,307208.9569
2005-01-10 15:00:00,47.07,47.14,47.05,47.1,520621.5011995887,30.5099,30.5552,30.4969,30.5293,520621.5012
2005-01-10 15:30:00,47.1,47.17,47.0,47.15,506454.9297383754,30.5293,30.5747,30.4645,30.5617,506454.9297
2005-01-11 09:30:00,46.98,47.0,46.64,46.76,640694.6189877756,30.4515,30.4645,30.2311,30.3089,640694.619
2005-01-11 10:00:00,46.78,46.97,46.71,46.96,538900.9482463156,30.3219,30.445,30.2765,30.4386,538900.9482
2005-01-11 10:30:00,46.95,47.0,46.88,46.96,413915.2290643208,30.4321,30.4645,30.3867,30.4386,413915.2291
2005-01-11 11:00:00,46.96,46.96,46.84,46.86,221181.30926539472,30.4386,30.4386,30.3608,30.3737,221181.3093
2005-01-11 11:30:00,46.86,46.94,46.83,46.89,202559.1225865417,30.3737,30.4256,30.3543,30.3932,202559.1226
2005-01-11 12:00:00,46.89,46.89,46.76,46.79,331086.4846338398,30.3932,30.3932,30.3089,30.3284,331086.4846
2005-01-11 12:30:00,46.79,46.85,46.78,46.78,499714.3836398949,30.3284,30.3673,30.3219,30.3219,499714.3836
2005-01-11 13:00:00,46.78,46.78,46.62,46.68,742031.3035530675,30.3219,30.3219,30.2182,30.2571,742031.3036
2005-01-11 13:30:00,46.68,46.74,46.63,46.74,455500.9710956244,30.2571,30.296,30.2247,30.296,455500.9711
2005-01-11 14:00:00,46.74,46.81,46.73,46.8,456529.18999200274,30.296,30.3413,30.2895,30.3349,456529.19
2005-01-11 14:30:00,46.81,46.85,46.78,46.85,336227.57911573176,30.3413,30.3673,30.3219,30.3673,336227.5791
2005-01-11 15:00:00,46.84,46.87,46.79,46.85,289500.7426025363,30.3608,30.3802,30.3284,30.3673,289500.7426
2005-01-11 15:30:00,46.85,46.85,46.72,46.72,565063.4068319433,30.3673,30.3673,30.283,30.283,565063.4068
2005-01-12 09:30:00,46.75,46.84,46.35,46.36,600251.3423968925,30.3024,30.3608,30.0432,30.0497,600251.3424
2005-01-12 10:00:00,46.36,46.55,46.35,46.37,608134.3539357935,30.0497,30.1728,30.0432,30.0561,608134.3539
2005-01-12 10:30:00,46.36,46.4,46.26,46.32,949046.0413572488,30.0497,30.0756,29.9848,30.0237,949046.0414
2005-01-12 11:00:00,46.32,46.35,46.29,46.35,377699.07460299326,30.0237,30.0432,30.0043,30.0432,377699.0746
2005-01-12 11:30:00,46.35,46.48,46.3,46.47,674854.3356563464,30.0432,30.1274,30.0108,30.121,674854.3357
2005-01-12 12:00:00,46.48,46.61,46.45,46.6,371644.007768765,30.1274,30.2117,30.108,30.2052,371644.0078
2005-01-12 12:30:00,46.6,46.63,46.45,46.46,269621.8439392208,30.2052,30.2247,30.108,30.1145,269621.8439
2005-01-12 13:00:00,46.46,46.5,46.4,46.48,308465.66891351534,30.1145,30.1404,30.0756,30.1274,308465.6689
2005-01-12 13:30:00,46.49,46.49,46.36,46.36,376328.11607448873,30.1339,30.1339,30.0497,30.0497,376328.1161
2005-01-12 14:00:00,46.37,46.42,46.35,46.4,357591.68285159377,30.0561,30.0885,30.0432,30.0756,357591.6829
2005-01-12 14:30:00,46.4,46.42,46.27,46.39,582657.3746144179,30.0756,30.0885,29.9913,30.0691,582657.3746
2005-01-12 15:00:00,46.38,46.5,46.35,46.44,493316.5771735405,30.0626,30.1404,30.0432,30.1015,493316.5772
2005-01-12 15:30:00,46.44,46.66,46.43,46.62,1188963.7838455387,30.1015,30.2441,30.095,30.2182,1188963.7838
2005-01-13 09:30:00,46.61,46.71,46.38,46.41,314520.73574774363,30.2117,30.2765,30.0626,30.0821,314520.7357
2005-01-13 10:00:00,46.41,46.54,46.36,46.51,466697.13241174456,30.0821,30.1663,30.0497,30.1469,466697.1324
2005-01-13 10:30:00,46.51,46.52,46.41,46.47,348680.4524163144,30.1469,30.1534,30.0821,30.121,348680.4524
2005-01-13 11:00:00,46.48,46.74,46.48,46.71,495715.7545984234,30.1274,30.296,30.1274,30.2765,495715.7546
2005-01-13 11:30:00,46.71,46.73,46.56,46.66,251228.15034845195,30.2765,30.2895,30.1793,30.2441,251228.1503
2005-01-13 12:00:00,46.66,46.91,46.65,46.85,355649.491602879,30.2441,30.4062,30.2376,30.3673,355649.4916
2005-01-13 12:30:00,46.85,46.93,46.82,46.92,262538.5582086142,30.3673,30.4191,30.3478,30.4126,262538.5582
2005-01-13 13:00:00,46.93,46.99,46.89,46.97,363075.5169656118,30.4191,30.458,30.3932,30.445,363075.517
2005-01-13 13:30:00,46.97,47.13,46.94,47.12,224951.4452187821,30.445,30.5488,30.4256,30.5423,224951.4452
2005-01-13 14:00:00,47.13,47.15,46.97,47.02,252484.86233291443,30.5488,30.5617,30.445,30.4775,252484.8623
2005-01-13 14:30:00,47.02,47.02,46.89,46.9,213983.77699074603,30.4775,30.4775,30.3932,30.3997,213983.777
2005-01-13 15:00:00,46.9,46.91,46.57,46.57,327087.85559236835,30.3997,30.4062,30.1858,30.1858,327087.8556
2005-01-13 15:30:00,46.53,46.57,46.26,46.32,973951.7879584144,30.1598,30.1858,29.9848,30.0237,973951.788
2005-01-14 09:30:00,46.39,46.51,46.28,46.36,516280.1325259911,30.0691,30.1469,29.9978,30.0497,516280.1325
2005-01-14 10:00:00,46.36,46.49,46.14,46.43,479378.4988004113,30.0497,30.1339,29.9071,30.095,479378.4988
2005-01-14 10:30:00,46.43,46.49,46.36,46.38,254427.05358162915,30.095,30.1339,30.0497,30.0626,254427.0536
2005-01-14 11:00:00,46.36,46.37,46.27,46.29,139380.78373129212,30.0497,30.0561,29.9913,30.0043,139380.7837
2005-01-14 11:30:00,46.29,46.31,46.22,46.27,217068.4336798812,30.0043,30.0172,29.9589,29.9913,217068.4337
2005-01-14 12:00:00,46.28,46.3,46.19,46.25,283674.1688563921,29.9978,30.0108,29.9395,29.9784,283674.1689
2005-01-14 12:30:00,46.24,46.28,46.19,46.19,235462.1272706501,29.9719,29.9978,29.9395,29.9395,235462.1273
2005-01-14 13:00:00,46.2,46.26,46.13,46.22,213755.283902662,29.9459,29.9848,29.9006,29.9589,213755.2839
2005-01-14 13:30:00,46.22,46.24,46.14,46.15,135153.66160173656,29.9589,29.9719,29.9071,29.9135,135153.6616
2005-01-14 14:00:00,46.15,46.22,46.12,46.19,205186.7930995088,29.9135,29.9589,29.8941,29.9395,205186.7931
2005-01-14 14:30:00,46.19,46.35,46.18,46.32,172283.78841540043,29.9395,30.0432,29.933,30.0237,172283.7884
2005-01-14 15:00:00,46.33,46.33,46.25,46.29,465554.6669713241,30.0302,30.0302,29.9784,30.0043,465554.667
2005-01-14 15:30:00,46.28,46.3,46.13,46.15,725465.5546669713,29.9978,30.0108,29.9006,29.9135,725465.5547
2005-01-18 09:30:00,46.0,46.22,45.98,46.06,1114703.530218211,29.8163,29.9589,29.8033,29.8552,1114703.5302
2005-01-18 10:00:00,46.07,46.17,46.03,46.15,534331.0864846339,29.8617,29.9265,29.8358,29.9135,534331.0865
2005-01-18 10:30:00,46.15,46.27,46.15,46.27,914086.598880384,29.9135,29.9913,29.9135,29.9913,914086.5989
2005-01-18 11:00:00,46.27,46.29,46.19,46.24,397920.7128984349,29.9913,30.0043,29.9395,29.9719,397920.7129
2005-01-18 11:30:00,46.24,46.43,46.04,46.29,420313.0355306752,29.9719,30.095,29.8422,30.0043,420313.0355
2005-01-18 12:00:00,46.29,46.35,46.25,46.27,341825.65977379185,30.0043,30.0432,29.9784,29.9913,341825.6598
2005-01-18 12:30:00,46.26,46.27,46.19,46.23,229521.30698046385,29.9848,29.9913,29.9395,29.9654,229521.307
2005-01-18 13:00:00,46.23,46.27,46.22,46.22,161087.62709928025,29.9654,29.9913,29.9589,29.9589,161087.6271
2005-01-18 13:30:00,46.22,46.37,46.22,46.3,258882.66879926884,29.9589,30.0561,29.9589,30.0108,258882.6688
2005-01-18 14:00:00,46.31,46.46,46.3,46.46,329030.04684108304,30.0172,30.1145,30.0108,30.1145,329030.0468
2005-01-18 14:30:00,46.47,46.47,46.37,46.4,305952.24494459043,30.121,30.121,30.0561,30.0756,305952.2449
2005-01-18 15:00:00,46.41,46.52,46.37,46.49,333485.66205872275,30.0821,30.1534,30.0561,30.1339,333485.6621
2005-01-18 15:30:00,46.48,46.57,46.44,46.52,572832.1718268022,30.1274,30.1858,30.1015,30.1534,572832.1718
2005-01-19 09:30:00,46.39,46.5,46.36,46.48,403633.04010053695,30.0691,30.1404,30.0497,30.1274,403633.0401
2005-01-19 10:00:00,46.48,46.6,46.44,46.57,351079.6298411973,30.1274,30.2052,30.1015,30.1858,351079.6298
2005-01-19 10:30:00,46.57,46.57,46.5,46.57,336913.058379984,30.1858,30.1858,30.1404,30.1858,336913.0584
2005-01-19 11:00:00,46.56,46.62,46.51,46.6,305952.24494459043,30.1793,30.2182,30.1469,30.2052,305952.2449
2005-01-19 11:30:00,46.61,46.66,46.59,46.65,294641.8370844282,30.2117,30.2441,30.1987,30.2376,294641.8371
2005-01-19 12:00:00,46.65,46.67,46.58,46.64,301496.6297269508,30.2376,30.2506,30.1923,30.2311,301496.6297
2005-01-19 12:30:00,46.64,46.71,46.64,46.71,242545.4130012567,30.2311,30.2765,30.2311,30.2765,242545.413
2005-01-19 13:00:00,46.71,46.74,46.67,46.74,217068.4336798812,30.2765,30.296,30.2506,30.296,217068.4337
2005-01-19 13:30:00,46.74,46.79,46.74,46.77,194676.1110476408,30.296,30.3284,30.296,30.3154,194676.111
2005-01-19 14:00:00,46.77,46.8,46.65,46.67,281617.7310636353,30.3154,30.3349,30.2376,30.2506,281617.7311
2005-01-19 14:30:00,46.67,46.7,46.63,46.68,320233.0629498458,30.2506,30.27,30.2247,30.2571,320233.0629
2005-01-19 15:00:00,46.68,46.68,46.42,46.42,334742.3740431852,30.2571,30.2571,30.0885,30.0885,334742.374
2005-01-19 15:30:00,46.42,46.47,46.36,46.39,527019.3076659432,30.0885,30.121,30.0497,30.0691,527019.3077
2005-01-20 09:30:00,46.04,46.16,45.79,45.95,823831.8290871701,29.8422,29.92,29.6802,29.7839,823831.8291
2005-01-20 10:00:00,45.95,46.3,45.95,46.19,637724.2088426825,29.7839,30.0108,29.7839,29.9395,637724.2088
2005-01-20 10:30:00,46.16,46.21,46.08,46.1,316348.6804524163,29.92,29.9524,29.8682,29.8811,316348.6805
2005-01-20 11:00:00,46.11,46.14,45.94,45.97,476293.8421112761,29.8876,29.9071,29.7774,29.7969,476293.8421
2005-01-20 11:30:00,45.98,46.15,45.98,46.11,165428.99577287788,29.8033,29.9135,29.8033,29.8876,165428.9958
2005-01-20 12:00:00,46.1,46.13,46.0,46.07,298526.2195818577,29.8811,29.9006,29.8163,29.8617,298526.2196
2005-01-20 12:30:00,46.07,46.07,46.0,46.04,128870.1016794242,29.8617,29.8617,29.8163,29.8422,128870.1017
2005-01-20 13:00:00,46.04,46.08,45.8,45.91,270193.07665943104,29.8422,29.8682,29.6867,29.758,270193.0767
2005-01-20 13:30:00,45.91,45.95,45.87,45.92,181195.01885067977,29.758,29.7839,29.732,29.7645,181195.0189
2005-01-20 14:00:00,45.93,46.11,45.9,46.01,348451.95932823035,29.7709,29.8876,29.7515,29.8228,348451.9593
2005-01-20 14:30:00,46.02,46.2,46.02,46.16,301496.6297269508,29.8293,29.9459,29.8293,29.92,301496.6297
2005-01-20 15:00:00,46.16,46.17,46.04,46.04,501999.31452073576,29.92,29.9265,29.8422,29.8422,501999.3145
2005-01-20 15:30:00,46.02,46.07,45.84,45.87,462812.7499143151,29.8293,29.8617,29.7126,29.732,462812.7499
2005-01-21 09:30:00,45.84,45.94,45.41,45.78,656917.6282417458,29.7126,29.7774,29.4339,29.6737,656917.6282
2005-01-21 10:00:00,45.78,46.04,45.67,46.02,532274.648691877,29.6737,29.8422,29.6024,29.8293,532274.6487
2005-01-21 10:30:00,46.02,46.02,45.91,45.96,372672.2266651434,29.8293,29.8293,29.758,29.7904,372672.2267
2005-01-21 11:00:00,45.95,45.96,45.78,45.88,368559.35107962985,29.7839,29.7904,29.6737,29.7385,368559.3511
2005-01-21 11:30:00,45.87,45.87,45.7,45.75,264366.50291328685,29.732,29.732,29.6219,29.6543,264366.5029
2005-01-21 12:00:00,45.76,45.82,45.71,45.78,170570.0902547698,29.6607,29.6996,29.6283,29.6737,170570.0903
2005-01-21 12:30:00,45.77,45.79,45.68,45.73,140066.26299554438,29.6672,29.6802,29.6089,29.6413,140066.263
2005-01-21 13:00:00,45.73,45.73,45.63,45.63,306523.47766480065,29.6413,29.6413,29.5765,29.5765,306523.4777
2005-01-21 13:30:00,45.64,45.66,45.44,45.47,523820.4044327659,29.583,29.5959,29.4533,29.4728,523820.4044
2005-01-21 14:00:00,45.47,45.6,45.43,45.57,379298.5262195818,29.4728,29.557,29.4469,29.5376,379298.5262
2005-01-21 14:30:00,45.57,45.59,45.4,45.5,361019.079172855,29.5376,29.5506,29.4274,29.4922,361019.0792
2005-01-21 15:00:00,45.48,45.61,45.35,45.55,422483.719867474,29.4793,29.5635,29.395,29.5246,422483.7199
2005-01-21 15:30:00,45.56,45.58,45.4,45.46,533645.6072203816,29.5311,29.5441,29.4274,29.4663,533645.6072
2005-01-24 09:30:00,45.56,46.2,45.42,45.44,555238.2040443277,29.5311,29.9459,29.4404,29.4533,555238.204
2005-01-24 10:00:00,45.44,45.64,45.38,45.41,386153.3188621045,29.4533,29.583,29.4144,29.4339,386153.3189
2005-01-24 10:30:00,45.41,45.56,45.31,45.38,432080.4295670056,29.4339,29.5311,29.3691,29.4144,432080.4296
2005-01-24 11:00:00,45.4,45.4,45.16,45.34,528733.0058265737,29.4274,29.4274,29.2718,29.3885,528733.0058
2005-01-24 11:30:00,45.34,45.47,45.3,45.32,249171.7125556952,29.3885,29.4728,29.3626,29.3756,249171.7126
2005-01-24 12:00:00,45.33,45.38,45.18,45.22,272820.747172398,29.382,29.4144,29.2848,29.3107,272820.7472
2005-01-24 12:30:00,45.21,45.49,45.18,45.47,303096.0813435393,29.3043,29.4857,29.2848,29.4728,303096.0813
2005-01-24 13:00:00,45.47,46.0,45.47,45.82,967668.228036102,29.4728,29.8163,29.4728,29.6996,967668.228
2005-01-24 13:30:00,45.83,46.16,45.69,45.92,1199017.4797212384,29.7061,29.92,29.6154,29.7645,1199017.4797
2005-01-24 14:00:00,45.92,46.37,45.88,46.21,945390.1519479036,29.7645,30.0561,29.7385,29.9524,945390.1519
2005-01-24 14:30:00,46.21,46.36,46.14,46.19,633497.086713127,29.9524,30.0497,29.9071,29.9395,633497.0867
2005-01-24 15:00:00,46.16,46.29,46.11,46.21,727179.252827602,29.92,30.0043,29.8876,29.9524,727179.2528
2005-01-24 15:30:00,46.21,46.22,46.04,46.06,1083399.9771506912,29.9524,29.9589,29.8422,29.8552,1083399.9772
2005-01-25 09:30:00,46.05,46.83,46.05,46.56,1225179.9383068662,29.8487,30.3543,29.8487,30.1793,1225179.9383
2005-01-25 10:00:00,46.57,46.82,46.56,46.8,710385.0108534216,30.1858,30.3478,30.1793,30.3349,710385.0109
2005-01-25 10:30:00,46.8,46.95,46.77,46.78,748886.0961955901,30.3349,30.4321,30.3154,30.3219,748886.0962
2005-01-25 11:00:00,46.78,46.78,46.66,46.73,451388.0955101109,30.3219,30.3219,30.2441,30.2895,451388.0955
2005-01-25 11:30:00,46.75,46.92,46.72,46.85,538672.4551582314,30.3024,30.4126,30.283,30.3673,538672.4552
2005-01-25 12:00:00,46.85,46.87,46.71,46.73,465783.1600594082,30.3673,30.3802,30.2765,30.2895,465783.1601
2005-01-25 12:30:00,46.73,46.85,46.73,46.78,405803.7244373358,30.2895,30.3673,30.2895,30.3219,405803.7244
2005-01-25 13:00:00,46.79,47.02,46.79,47.0,388895.2359191135,30.3284,30.4775,30.3284,30.4645,388895.2359
2005-01-25 13:30:00,47.0,47.0,46.84,46.84,313378.2703073232,30.4645,30.4645,30.3608,30.3608,313378.2703
2005-01-25 14:00:00,46.84,46.85,46.66,46.66,393122.35804866906,30.3608,30.3673,30.2441,30.2441,393122.358
2005-01-25 14:30:00,46.66,46.81,46.61,46.79,403633.04010053695,30.2441,30.3413,30.2117,30.3284,403633.0401
2005-01-25 15:00:00,46.79,46.8,46.68,46.72,398034.95944247686,30.3284,30.3349,30.2571,30.283,398034.9594
2005-01-25 15:30:00,46.73,46.78,46.62,46.76,575802.5819718954,30.2895,30.3219,30.2182,30.3089,575802.582
2005-01-26 09:30:00,46.06,46.83,46.06,46.79,458242.8881526334,29.8552,30.3543,29.8552,30.3284,458242.8882
2005-01-26 10:00:00,46.8,46.86,46.65,46.67,253741.5743173769,30.3349,30.3737,30.2376,30.2506,253741.5743
2005-01-26 10:30:00,46.68,46.77,46.58,46.64,271564.0351879356,30.2571,30.3154,30.1923,30.2311,271564.0352
2005-01-26 11:00:00,46.64,46.77,46.39,46.52,333142.9224265966,30.2311,30.3154,30.0691,30.1534,333142.9224
2005-01-26 11:30:00,46.52,46.57,46.43,46.5,173883.24003198903,30.1534,30.1858,30.095,30.1404,173883.24
2005-01-26 12:00:00,46.5,46.57,46.46,46.46,135610.64777790473,30.1404,30.1858,30.1145,30.1145,135610.6478
2005-01-26 12:30:00,46.45,46.49,46.38,46.39,278875.8140066263,30.108,30.1339,30.0626,30.0691,278875.814
2005-01-26 13:00:00,46.38,46.48,46.37,46.43,288586.77025019994,30.0626,30.1274,30.0561,30.095,288586.7703
2005-01-26 13:30:00,46.43,46.6,46.41,46.57,158117.21695418714,30.095,30.2052,30.0821,30.1858,158117.217
2005-01-26 14:00:00,46.59,46.65,46.51,46.54,142351.19387638525,30.1987,30.2376,30.1469,30.1663,142351.1939
2005-01-26 14:30:00,46.54,46.61,46.5,46.5,115960.24220267335,30.1663,30.2117,30.1404,30.1404,115960.2422
2005-01-26 15:00:00,46.5,46.61,46.44,46.53,237747.05815149093,30.1404,30.2117,30.1015,30.1598,237747.0582
2005-01-26 15:30:00,46.52,46.62,46.45,46.52,452530.5609505313,30.1534,30.2182,30.108,30.1534,452530.561
2005-01-27 09:30:00,46.19,46.36,46.19,46.25,576031.0750599795,29.9395,30.0497,29.9395,29.9784,576031.0751
2005-01-27 10:00:00,46.33,46.39,46.17,46.23,367873.8718153776,30.0302,30.0691,29.9265,29.9654,367873.8718
2005-01-27 10:30:00,46.23,46.46,46.21,46.43,759625.2713355421,29.9654,30.1145,29.9524,30.095,759625.2713
2005-01-27 11:00:00,46.45,46.6,46.43,46.44,271678.2817319776,30.108,30.2052,30.095,30.1015,271678.2817
2005-01-27 11:30:00,46.43,46.43,46.26,46.32,253627.32777333487,30.095,30.095,29.9848,30.0237,253627.3278
2005-01-27 12:00:00,46.31,46.32,46.22,46.24,110590.65463269736,30.0172,30.0237,29.9589,29.9719,110590.6546
2005-01-27 12:30:00,46.25,46.3,46.23,46.26,108419.97029589854,29.9784,30.0108,29.9654,29.9848,108419.9703
2005-01-27 13:00:00,46.26,46.28,46.19,46.19,144407.63166914202,29.9848,29.9978,29.9395,29.9395,144407.6317
2005-01-27 13:30:00,46.19,46.21,46.01,46.11,257283.21718268024,29.9395,29.9524,29.8228,29.8876,257283.2172
2005-01-27 14:00:00,46.11,46.15,46.07,46.07,221409.8023534788,29.8876,29.9135,29.8617,29.8617,221409.8024
2005-01-27 14:30:00,46.07,46.15,46.07,46.15,238318.2908717012,29.8617,29.9135,29.8617,29.9135,238318.2909
2005-01-27 15:00:00,46.15,46.24,46.06,46.18,264252.25636924483,29.9135,29.9719,29.8552,29.933,264252.2564
2005-01-27 15:30:00,46.19,46.27,46.15,46.24,359876.6137324346,29.9395,29.9913,29.9135,29.9719,359876.6137
2005-01-28 09:30:00,46.3,46.35,46.1,46.14,735976.2367188393,30.0108,30.0432,29.8811,29.9071,735976.2367
2005-01-28 10:00:00,46.15,46.28,46.14,46.26,518222.3237747058,29.9135,29.9978,29.9071,29.9848,518222.3238
2005-01-28 10:30:00,46.28,46.28,46.01,46.14,332685.93625042844,29.9978,29.9978,29.8228,29.9071,332685.9363
2005-01-28 11:00:00,46.13,46.16,45.94,45.96,413915.2290643208,29.9006,29.92,29.7774,29.7904,413915.2291
2005-01-28 11:30:00,45.96,45.97,45.75,45.87,289614.9891465783,29.7904,29.7969,29.6543,29.732,289614.9891
2005-01-28 12:00:00,45.87,45.93,45.86,45.88,189420.77002170685,29.732,29.7709,29.7256,29.7385,189420.77
2005-01-28 12:30:00,45.88,46.01,45.88,46.0,302981.83479949733,29.7385,29.8228,29.7385,29.8163,302981.8348
2005-01-28 13:00:00,46.0,46.04,45.92,46.03,245515.82314634984,29.8163,29.8422,29.7645,29.8358,245515.8231
2005-01-28 13:30:00,46.02,46.04,45.93,45.98,260367.8738718154,29.8293,29.8422,29.7709,29.8033,260367.8739
2005-01-28 14:00:00,45.98,46.11,45.95,46.1,231006.5120530104,29.8033,29.8876,29.7839,29.8811,231006.5121
2005-01-28 14:30:00,46.08,46.12,46.01,46.05,148863.24688678168,29.8682,29.8941,29.8228,29.8487,148863.2469
2005-01-28 15:00:00,46.05,46.14,46.04,46.1,461898.7775619788,29.8487,29.9071,29.8422,29.8811,461898.7776
2005-01-28 15:30:00,46.1,46.22,45.99,46.22,562321.4897749344,29.8811,29.9589,29.8098,29.9589,562321.4898
2005-01-31 09:30:00,46.64,46.7,46.54,46.69,412658.5170798584,30.2311,30.27,30.1663,30.2636,412658.5171
2005-01-31 10:00:00,46.68,46.7,46.56,46.62,256254.99828630185,30.2571,30.27,30.1793,30.2182,256254.9983
2005-01-31 10:30:00,46.64,46.69,46.61,46.64,179481.32069004912,30.2311,30.2636,30.2117,30.2311,179481.3207
2005-01-31 11:00:00,46.64,46.69,46.55,46.64,220153.0903690164,30.2311,30.2636,30.1728,30.2311,220153.0904
2005-01-31 11:30:00,46.64,46.78,46.63,46.75,220267.3369130584,30.2311,30.3219,30.2247,30.3024,220267.3369
2005-01-31 12:00:00,46.76,46.88,46.72,46.81,263109.7909288244,30.3089,30.3867,30.283,30.3413,263109.7909
2005-01-31 12:30:00,46.82,46.92,46.77,46.85,446703.9872043871,30.3478,30.4126,30.3154,30.3673,446703.9872
2005-01-31 13:00:00,46.85,46.85,46.76,46.81,220952.81617731063,30.3673,30.3673,30.3089,30.3413,220952.8162
2005-01-31 13:30:00,46.81,46.81,46.72,46.74,221638.2954415629,30.3413,30.3413,30.283,30.296,221638.2954
2005-01-31 14:00:00,46.74,46.82,46.72,46.72,173083.51422369474,30.296,30.3478,30.283,30.283,173083.5142
2005-01-31 14:30:00,46.72,46.91,46.71,46.88,343767.8510225066,30.283,30.4062,30.2765,30.3867,343767.851
2005-01-31 15:00:00,46.86,46.92,46.63,46.72,664115.1605163944,30.3737,30.4126,30.2247,30.283,664115.1605
2005-01-31 15:30:00,46.72,46.73,46.66,46.69,784188.2783045813,30.283,30.2895,30.2441,30.2636,784188.2783
2005-02-01 09:30:00,48.36,49.02,48.36,48.58,4660002.284930881,31.346,31.7738,31.346,31.4886,4660002.2849
2005-02-01 10:00:00,48.57,48.96,48.57,48.91,3696104.192848168,31.4821,31.7349,31.4821,31.7025,3696104.1928
2005-02-01 10:30:00,48.92,49.23,48.92,49.01,3310864.8463383983,31.709,31.9099,31.709,31.7673,3310864.8463
2005-02-01 11:00:00,49.02,49.43,49.02,49.18,2385353.5930538103,31.7738,32.0396,31.7738,31.8775,2385353.5931
2005-02-01 11:30:00,49.17,49.52,49.17,49.36,2243916.371529761,31.871,32.0979,31.871,31.9942,2243916.3715
2005-02-01 12:00:00,49.36,49.72,49.36,49.61,1715069.1191591455,31.9942,32.2275,31.9942,32.1562,1715069.1192
2005-02-01 12:30:00,49.61,49.81,49.6,49.8,791957.0432994402,32.1562,32.2859,32.1498,32.2794,791957.0433
2005-02-01 13:00:00,49.8,50.35,49.71,50.33,1725922.5408431396,32.2794,32.6359,32.2211,32.6229,1725922.5408
2005-02-01 13:30:00,50.29,50.4,50.13,50.31,1310179.367074146,32.597,32.6683,32.4933,32.61,1310179.3671
2005-02-01 14:00:00,50.32,50.79,50.29,50.29,2812407.174682966,32.6165,32.9211,32.597,32.597,2812407.1747
2005-02-01 14:30:00,50.29,50.42,49.73,49.89,1780303.895807152,32.597,32.6813,32.234,32.3377,1780303.8958
2005-02-01 15:00:00,49.88,49.97,49.65,49.71,1551125.3284588142,32.3313,32.3896,32.1822,32.2211,1551125.3285
2005-02-01 15:30:00,49.7,49.73,49.46,49.69,1980463.8409688107,32.2146,32.234,32.059,32.2081,1980463.841
2005-02-02 09:30:00,49.1,49.37,48.92,49.08,1965497.5436993032,31.8257,32.0007,31.709,31.8127,1965497.5437
2005-02-02 10:00:00,49.06,49.1,48.93,49.1,837427.1678281733,31.7997,31.8257,31.7155,31.8257,837427.1678
2005-02-02 10:30:00,49.1,49.11,48.93,48.96,694390.4946875357,31.8257,31.8322,31.7155,31.7349,694390.4947
2005-02-02 11:00:00,48.96,49.02,48.83,48.93,1017136.9816063064,31.7349,31.7738,31.6507,31.7155,1017136.9816
2005-02-02 11:30:00,48.92,48.99,48.89,48.95,419741.802810465,31.709,31.7544,31.6896,31.7284,419741.8028
2005-02-02 12:00:00,48.95,48.96,48.83,48.84,677482.0061693133,31.7284,31.7349,31.6507,31.6571,677482.0062
2005-02-02 12:30:00,48.84,48.86,48.69,48.75,653033.2457443163,31.6571,31.6701,31.5599,31.5988,653033.2457
2005-02-02 13:00:00,48.75,48.99,48.74,48.92,498343.4251113904,31.5988,31.7544,31.5923,31.709,498343.4251
2005-02-02 13:30:00,48.91,48.92,48.76,48.78,362961.27042156976,31.7025,31.709,31.6053,31.6183,362961.2704
2005-02-02 14:00:00,48.77,48.95,48.77,48.9,753227.4648691877,31.6118,31.7284,31.6118,31.696,753227.4649
2005-02-02 14:30:00,48.9,48.9,48.62,48.76,774134.5824288815,31.696,31.696,31.5145,31.6053,774134.5824
2005-02-02 15:00:00,48.76,48.77,48.61,48.76,894436.1933051526,31.6053,31.6118,31.5081,31.6053,894436.1933
2005-02-02 15:30:00,48.78,48.83,48.72,48.82,866217.296926768,31.6183,31.6507,31.5794,31.6442,866217.2969
2005-02-03 09:30:00,48.58,48.69,48.58,48.67,834228.264594996,31.4886,31.5599,31.4886,31.547,834228.2646
2005-02-03 10:00:00,48.68,48.68,48.58,48.6,778475.9511024791,31.5534,31.5534,31.4886,31.5016,778475.9511
2005-02-03 10:30:00,48.6,48.75,48.52,48.57,794584.7138124072,31.5016,31.5988,31.4497,31.4821,794584.7138
2005-02-03 11:00:00,48.57,48.68,48.54,48.64,491945.618645036,31.4821,31.5534,31.4627,31.5275,491945.6186
2005-02-03 11:30:00,48.64,48.67,48.61,48.62,145778.59019764652,31.5275,31.547,31.5081,31.5145,145778.5902
2005-02-03 12:00:00,48.62,48.63,48.55,48.57,144521.87821318404,31.5145,31.521,31.4692,31.4821,144521.8782
2005-02-03 12:30:00,48.59,48.6,48.46,48.49,333028.6758825545,31.4951,31.5016,31.4108,31.4303,333028.6759
2005-02-03 13:00:00,48.47,48.5,48.45,48.47,260253.6273277733,31.4173,31.4368,31.4044,31.4173,260253.6273
2005-02-03 13:30:00,48.47,48.49,48.43,48.46,337255.7980121101,31.4173,31.4303,31.3914,31.4108,337255.798
2005-02-03 14:00:00,48.47,48.49,48.38,48.4,353250.31417799613,31.4173,31.4303,31.359,31.3719,353250.3142
2005-02-03 14:30:00,48.39,48.4,48.31,48.37,762024.448760425,31.3655,31.3719,31.3136,31.3525,762024.4488
2005-02-03 15:00:00,48.37,48.42,48.33,48.4,602422.0267336913,31.3525,31.3849,31.3266,31.3719,602422.0267
2005-02-03 15:30:00,48.42,48.54,48.4,48.49,1170113.1040786016,31.3849,31.4627,31.3719,31.4303,1170113.1041
2005-02-04 09:30:00,48.45,48.92,48.44,48.81,510453.5587798469,31.4044,31.709,31.3979,31.6377,510453.5588
2005-02-04 10:00:00,48.81,48.99,48.75,48.89,581400.6626299554,31.6377,31.7544,31.5988,31.6896,581400.6626
2005-02-04 10:30:00,48.89,48.91,48.74,48.75,263566.7771049926,31.6896,31.7025,31.5923,31.5988,263566.7771
2005-02-04 11:00:00,48.76,48.82,48.72,48.74,376328.11607448873,31.6053,31.6442,31.5794,31.5923,376328.1161
2005-02-04 11:30:00,48.74,48.76,48.69,48.72,179024.33451388095,31.5923,31.6053,31.5599,31.5794,179024.3345
2005-02-04 12:00:00,48.73,48.82,48.68,48.8,195818.57648806123,31.5858,31.6442,31.5534,31.6312,195818.5765
2005-02-04 12:30:00,48.79,48.8,48.71,48.8,160402.14783502798,31.6247,31.6312,31.5729,31.6312,160402.1478
2005-02-04 13:00:00,48.8,48.8,48.67,48.7,223123.50051410944,31.6312,31.6312,31.547,31.5664,223123.5005
2005-02-04 13:30:00,48.7,48.81,48.68,48.77,280361.01907917287,31.5664,31.6377,31.5534,31.6118,280361.0191
2005-02-04 14:00:00,48.77,48.82,48.75,48.79,145321.60402147836,31.6118,31.6442,31.5988,31.6247,145321.604
2005-02-04 14:30:00,48.79,48.83,48.72,48.73,254312.8070375871,31.6247,31.6507,31.5794,31.5858,254312.807
2005-02-04 15:00:00,48.74,48.82,48.68,48.82,319776.0767736776,31.5923,31.6442,31.5534,31.6442,319776.0768
2005-02-04 15:30:00,48.81,49.02,48.81,48.86,658174.3402262082,31.6377,31.7738,31.6377,31.6701,658174.3402
2005-02-07 09:30:00,48.62,48.77,48.61,48.74,404318.5193647893,31.5145,31.6118,31.5081,31.5923,404318.5194
2005-02-07 10:00:00,48.73,48.79,48.67,48.69,306980.4638409688,31.5858,31.6247,31.547,31.5599,306980.4638
2005-02-07 10:30:00,48.69,48.74,48.56,48.57,309722.38089797786,31.5599,31.5923,31.4757,31.4821,309722.3809
2005-02-07 11:00:00,48.57,48.66,48.47,48.58,235462.1272706501,31.4821,31.5405,31.4173,31.4886,235462.1273
2005-02-07 11:30:00,48.58,48.65,48.51,48.52,190220.4958300012,31.4886,31.534,31.4432,31.4497,190220.4958
2005-02-07 12:00:00,48.52,48.61,48.47,48.57,297383.75414143724,31.4497,31.5081,31.4173,31.4821,297383.7541
2005-02-07 12:30:00,48.54,48.6,48.49,48.6,177196.38980920828,31.4627,31.5016,31.4303,31.5016,177196.3898
2005-02-07 13:00:00,48.6,48.6,48.47,48.54,176967.89672112418,31.5016,31.5016,31.4173,31.4627,176967.8967
2005-02-07 13:30:00,48.53,48.58,48.42,48.45,162687.07871586885,31.4562,31.4886,31.3849,31.4044,162687.0787
2005-02-07 14:00:00,48.44,48.49,48.42,48.44,257854.44990289045,31.3979,31.4303,31.3849,31.3979,257854.4499
2005-02-07 14:30:00,48.45,48.58,48.42,48.57,380326.74511596025,31.4044,31.4886,31.3849,31.4821,380326.7451
2005-02-07 15:00:00,48.58,48.7,48.54,48.61,331200.7311778819,31.4886,31.5664,31.4627,31.5081,331200.7312
2005-02-07 15:30:00,48.62,48.62,48.51,48.6,395407.2889295099,31.5145,31.5145,31.4432,31.5016,395407.2889
2005-02-08 09:30:00,48.4,48.42,48.16,48.29,909288.244030618,31.3719,31.3849,31.2164,31.3006,909288.244
2005-02-08 10:00:00,48.29,48.43,48.25,48.37,368559.35107962985,31.3006,31.3914,31.2747,31.3525,368559.3511
2005-02-08 10:30:00,48.37,48.47,48.32,48.32,409345.3673026391,31.3525,31.4173,31.3201,31.3201,409345.3673
2005-02-08 11:00:00,48.29,48.33,48.23,48.3,485090.8260025134,31.3006,31.3266,31.2618,31.3071,485090.826
2005-02-08 11:30:00,48.28,48.3,48.24,48.25,221752.5419856049,31.2942,31.3071,31.2682,31.2747,221752.542
2005-02-08 12:00:00,48.25,48.26,48.19,48.23,360790.58608477097,31.2747,31.2812,31.2358,31.2618,360790.5861
2005-02-08 12:30:00,48.23,48.28,48.19,48.25,128870.1016794242,31.2618,31.2942,31.2358,31.2747,128870.1017
2005-02-08 13:00:00,48.24,48.32,48.23,48.3,201645.15023420544,31.2682,31.3201,31.2618,31.3071,201645.1502
2005-02-08 13:30:00,48.27,48.31,48.25,48.26,199017.47972123843,31.2877,31.3136,31.2747,31.2812,199017.4797
2005-02-08 14:00:00,48.26,48.35,48.25,48.29,112418.59933737003,31.2812,31.3395,31.2747,31.3006,112418.5993
2005-02-08 14:30:00,48.31,48.31,48.23,48.28,266879.9268822118,31.3136,31.3136,31.2618,31.2942,266879.9269
2005-02-08 15:00:00,48.28,48.3,48.25,48.27,291899.9200274192,31.2942,31.3071,31.2747,31.2877,291899.92
2005-02-08 15:30:00,48.27,48.32,48.23,48.23,435050.8397120987,31.2877,31.3201,31.2618,31.2618,435050.8397
2005-02-09 09:30:00,48.2,48.34,48.19,48.28,445675.7683080087,31.2423,31.3331,31.2358,31.2942,445675.7683
2005-02-09 10:00:00,48.28,48.34,48.0,48.04,359076.8879241403,31.2942,31.3331,31.1127,31.1386,359076.8879
2005-02-09 10:30:00,48.04,48.05,47.86,47.92,456300.6969039186,31.1386,31.1451,31.0219,31.0608,456300.6969
2005-02-09 11:00:00,47.93,48.05,47.84,48.04,370615.7888723866,31.0673,31.1451,31.009,31.1386,370615.7889
2005-02-09 11:30:00,48.05,48.05,47.98,47.98,345367.3026390952,31.1451,31.1451,31.0997,31.0997,345367.3026
2005-02-09 12:00:00,47.98,48.09,47.97,48.09,288815.26333828404,31.0997,31.171,31.0932,31.171,288815.2633
2005-02-09 12:30:00,48.07,48.3,48.05,48.28,367188.3925511253,31.158,31.3071,31.1451,31.2942,367188.3926
2005-02-09 13:00:00,48.29,48.34,48.22,48.32,307665.9431052211,31.3006,31.3331,31.2553,31.3201,307665.9431
2005-02-09 13:30:00,48.32,48.59,48.3,48.54,492059.865189078,31.3201,31.4951,31.3071,31.4627,492059.8652
2005-02-09 14:00:00,48.54,48.57,48.23,48.3,585399.291671427,31.4627,31.4821,31.2618,31.3071,585399.2917
2005-02-09 14:30:00,48.3,48.31,48.1,48.1,290414.7149548726,31.3071,31.3136,31.1775,31.1775,290414.715
2005-02-09 15:00:00,48.1,48.18,47.96,48.18,316805.6666285845,31.1775,31.2293,31.0867,31.2293,316805.6666
2005-02-09 15:30:00,48.17,48.19,47.91,47.97,630183.9369359077,31.2229,31.2358,31.0543,31.0932,630183.9369
2005-02-10 09:30:00,48.19,48.19,47.96,48.1,643665.0291328687,31.2358,31.2358,31.0867,31.1775,643665.0291
2005-02-10 10:00:00,48.09,48.13,48.04,48.05,543927.7961841654,31.171,31.1969,31.1386,31.1451,543927.7962
2005-02-10 10:30:00,48.05,48.07,48.01,48.05,275791.15731749113,31.1451,31.158,31.1192,31.1451,275791.1573
2005-02-10 11:00:00,48.05,48.05,47.84,47.96,240831.71484062608,31.1451,31.1451,31.009,31.0867,240831.7148
2005-02-10 11:30:00,47.97,48.0,47.91,47.98,107734.49103164628,31.0932,31.1127,31.0543,31.0997,107734.491
2005-02-10 12:00:00,47.98,48.05,47.96,48.04,192276.9336227579,31.0997,31.1451,31.0867,31.1386,192276.9336
2005-02-10 12:30:00,48.02,48.08,48.02,48.06,356677.71049925743,31.1256,31.1645,31.1256,31.1516,356677.7105
2005-02-10 13:00:00,48.06,48.19,48.03,48.19,535245.0588369702,31.1516,31.2358,31.1321,31.2358,535245.0588
2005-02-10 13:30:00,48.2,48.4,48.17,48.4,186336.1133325717,31.2423,31.3719,31.2229,31.3719,186336.1133
2005-02-10 14:00:00,48.4,48.45,48.39,48.4,263795.2701930767,31.3719,31.4044,31.3655,31.3719,263795.2702
2005-02-10 14:30:00,48.4,48.4,48.23,48.33,377242.08842682507,31.3719,31.3719,31.2618,31.3266,377242.0884
2005-02-10 15:00:00,48.32,48.35,48.24,48.28,310750.5997943562,31.3201,31.3395,31.2682,31.2942,310750.5998
2005-02-10 15:30:00,48.27,48.34,48.19,48.24,324231.69199131726,31.2877,31.3331,31.2358,31.2682,324231.692
2005-02-11 09:30:00,48.24,48.24,48.05,48.12,278533.0743745002,31.2682,31.2682,31.1451,31.1905,278533.0744
2005-02-11 10:00:00,48.12,48.14,48.04,48.12,334628.1274991431,31.1905,31.2034,31.1386,31.1905,334628.1275
2005-02-11 10:30:00,48.11,48.12,48.03,48.05,170341.5971666857,31.184,31.1905,31.1321,31.1451,170341.5972
2005-02-11 11:00:00,48.05,48.54,48.05,48.54,516165.88598194905,31.1451,31.4627,31.1451,31.4627,516165.886
2005-02-11 11:30:00,48.56,48.61,48.4,48.59,325831.1436079059,31.4757,31.5081,31.3719,31.4951,325831.1436
2005-02-11 12:00:00,48.59,48.61,48.45,48.46,258082.9429909745,31.4951,31.5081,31.4044,31.4108,258082.943
2005-02-11 12:30:00,48.52,48.52,48.32,48.32,235919.11344681823,31.4497,31.4497,31.3201,31.3201,235919.1134
2005-02-11 13:00:00,48.32,48.38,48.24,48.37,187478.57877299213,31.3201,31.359,31.2682,31.3525,187478.5788
2005-02-11 13:30:00,48.37,48.42,48.32,48.38,198560.49354507023,31.3525,31.3849,31.3201,31.359,198560.4935
2005-02-11 14:00:00,48.37,48.37,48.26,48.32,224380.212498572,31.3525,31.3525,31.2812,31.3201,224380.2125
2005-02-11 14:30:00,48.31,48.35,48.31,48.33,163829.54415628928,31.3136,31.3395,31.3136,31.3266,163829.5442
2005-02-11 15:00:00,48.33,48.42,48.31,48.34,1764652.119273392,31.3266,31.3849,31.3136,31.3331,1764652.1193
2005-02-11 15:30:00,48.34,48.34,48.21,48.26,454130.0125671199,31.3331,31.3331,31.2488,31.2812,454130.0126
2005-02-14 09:30:00,48.24,48.28,47.96,48.0,699645.8357134697,31.2682,31.2942,31.0867,31.1127,699645.8357
2005-02-14 10:00:00,48.01,48.01,47.83,47.86,411516.0516394379,31.1192,31.1192,31.0025,31.0219,411516.0516
2005-02-14 10:30:00,47.86,47.95,47.85,47.87,444304.8097795042,31.0219,31.0803,31.0154,31.0284,444304.8098
2005-02-14 11:00:00,47.87,47.91,47.84,47.91,155832.28607334627,31.0284,31.0543,31.009,31.0543,155832.2861
2005-02-14 11:30:00,47.91,47.92,47.88,47.89,157545.98423397692,31.0543,31.0608,31.0349,31.0414,157545.9842
2005-02-14 12:00:00,47.87,47.89,47.75,47.83,227807.6088198332,31.0284,31.0414,30.9506,31.0025,227807.6088
2005-02-14 12:30:00,47.83,47.91,47.77,47.82,285616.36010510684,31.0025,31.0543,30.9636,30.996,285616.3601
2005-02-14 13:00:00,47.82,47.86,47.8,47.81,349251.6851365246,30.996,31.0219,30.983,30.9895,349251.6851
2005-02-14 13:30:00,47.81,47.82,47.63,47.65,434251.1139038044,30.9895,30.996,30.8728,30.8858,434251.1139
2005-02-14 14:00:00,47.66,47.77,47.62,47.77,378156.0607791615,30.8923,30.9636,30.8664,30.9636,378156.0608
2005-02-14 14:30:00,47.77,47.77,47.69,47.75,251685.1365246201,30.9636,30.9636,30.9117,30.9506,251685.1365
2005-02-14 15:00:00,47.75,47.79,47.73,47.76,301268.1366388667,30.9506,30.9766,30.9377,30.9571,301268.1366
2005-02-14 15:30:00,47.76,47.78,47.7,47.75,475037.13012681366,30.9571,30.9701,30.9182,30.9506,475037.1301
2005-02-15 09:30:00,47.84,47.96,47.71,47.74,455386.7245515823,31.009,31.0867,30.9247,30.9441,455386.7246
2005-02-15 10:00:00,47.75,47.91,47.72,47.82,404889.75208499946,30.9506,31.0543,30.9312,30.996,404889.7521
2005-02-15 10:30:00,47.83,47.84,47.77,47.82,594310.5221067063,31.0025,31.009,30.9636,30.996,594310.5221
2005-02-15 11:00:00,47.82,47.82,47.76,47.78,245744.3162344339,30.996,30.996,30.9571,30.9701,245744.3162
2005-02-15 11:30:00,47.78,47.86,47.77,47.84,338855.24962869874,30.9701,31.0219,30.9636,31.009,338855.2496
2005-02-15 12:00:00,47.84,47.88,47.82,47.82,243345.13880955105,31.009,31.0349,30.996,30.996,243345.1388
2005-02-15 12:30:00,47.83,47.84,47.69,47.7,197875.014280818,31.0025,31.009,30.9117,30.9182,197875.0143
2005-02-15 13:00:00,47.7,47.79,47.64,47.65,344339.0837427168,30.9182,30.9766,30.8793,30.8858,344339.0837
2005-02-15 13:30:00,47.65,47.73,47.63,47.7,249742.9452759054,30.8858,30.9377,30.8728,30.9182,249742.9453
2005-02-15 14:00:00,47.7,47.83,47.68,47.8,239689.24940020565,30.9182,31.0025,30.9053,30.983,239689.2494
2005-02-15 14:30:00,47.81,47.82,47.63,47.72,340226.2081572033,30.9895,30.996,30.8728,30.9312,340226.2082
2005-02-15 15:00:00,47.71,47.84,47.71,47.74,366045.9271107049,30.9247,31.009,30.9247,30.9441,366045.9271
2005-02-15 15:30:00,47.74,47.76,47.7,47.7,640009.1397235234,30.9441,30.9571,30.9182,30.9182,640009.1397
2005-02-16 09:30:00,47.62,47.66,47.44,47.49,468182.3374842911,30.8664,30.8923,30.7497,30.7821,468182.3375
2005-02-16 10:00:00,47.49,47.64,47.42,47.6,313721.0099394493,30.7821,30.8793,30.7367,30.8534,313721.0099
2005-02-16 10:30:00,47.6,47.63,47.54,47.6,436764.53787272936,30.8534,30.8728,30.8145,30.8534,436764.5379
2005-02-16 11:00:00,47.6,47.63,47.54,47.6,185764.88061236148,30.8534,30.8728,30.8145,30.8534,185764.8806
2005-02-16 11:30:00,47.59,47.62,47.54,47.56,240945.96138466813,30.8469,30.8664,30.8145,30.8275,240945.9614
2005-02-16 12:00:00,47.56,47.63,47.54,47.62,339083.74271678284,30.8275,30.8728,30.8145,30.8664,339083.7427
2005-02-16 12:30:00,47.62,47.66,47.57,47.63,313835.2564834914,30.8664,30.8923,30.834,30.8728,313835.2565
2005-02-16 13:00:00,47.63,47.67,47.59,47.63,583000.1142465441,30.8728,30.8988,30.8469,30.8728,583000.1142
2005-02-16 13:30:00,47.63,47.7,47.6,47.67,314063.7495715755,30.8728,30.9182,30.8534,30.8988,314063.7496
2005-02-16 14:00:00,47.67,47.75,47.67,47.72,210556.3806694848,30.8988,30.9506,30.8988,30.9312,210556.3807
2005-02-16 14:30:00,47.73,47.95,47.72,47.95,468296.58402833313,30.9377,31.0803,30.9312,31.0803,468296.584
2005-02-16 15:00:00,47.95,47.98,47.89,47.95,530332.4574431623,31.0803,31.0997,31.0414,31.0803,530332.4574
2005-02-16 15:30:00,47.95,47.98,47.8,47.81,596138.466811379,31.0803,31.0997,30.983,30.9895,596138.4668
2005-02-17 09:30:00,47.84,48.04,47.84,48.02,416428.65303324576,31.009,31.1386,31.009,31.1256,416428.653
2005-02-17 10:00:00,48.02,48.08,47.84,47.92,594424.7686507483,31.1256,31.1645,31.009,31.0608,594424.7687
2005-02-17 10:30:00,47.93,48.02,47.92,48.02,354735.5192505427,31.0673,31.1256,31.0608,31.1256,354735.5193
2005-02-17 11:00:00,48.02,48.03,47.97,48.02,402376.3281160745,31.1256,31.1321,31.0932,31.1256,402376.3281
2005-02-17 11:30:00,48.03,48.05,47.95,47.96,557294.6418370844,31.1321,31.1451,31.0803,31.0867,557294.6418
2005-02-17 12:00:00,47.95,48.04,47.92,47.97,173768.99348794698,31.0803,31.1386,31.0608,31.0932,173768.9935
2005-02-17 12:30:00,47.97,48.01,47.94,48.01,279561.2932708785,31.0932,31.1192,31.0738,31.1192,279561.2933
2005-02-17 13:00:00,47.99,48.02,47.84,47.84,400091.3972352336,31.1062,31.1256,31.009,31.009,400091.3972
2005-02-17 13:30:00,47.84,47.93,47.82,47.84,158574.2031303553,31.009,31.0673,30.996,31.009,158574.2031
2005-02-17 14:00:00,47.84,47.91,47.77,47.84,210442.1341254427,31.009,31.0543,30.9636,31.009,210442.1341
2005-02-17 14:30:00,47.84,47.99,47.84,47.88,366959.8994630412,31.009,31.1062,31.009,31.0349,366959.8995
2005-02-17 15:00:00,47.88,47.95,47.87,47.9,431052.2106706273,31.0349,31.0803,31.0284,31.0479,431052.2107
2005-02-17 15:30:00,47.9,47.94,47.72,47.74,528733.0058265737,31.0479,31.0738,30.9312,30.9441,528733.0058
2005-02-18 09:30:00,47.62,47.63,47.49,47.57,925054.26710842,30.8664,30.8728,30.7821,30.834,925054.2671
2005-02-18 10:00:00,47.55,47.58,47.38,47.38,442705.3581629156,30.821,30.8404,30.7108,30.7108,442705.3582
2005-02-18 10:30:00,47.38,47.48,47.34,47.43,641494.3447960699,30.7108,30.7756,30.6849,30.7432,641494.3448
2005-02-18 11:00:00,47.42,47.46,47.32,47.39,435964.81206443504,30.7367,30.7627,30.6719,30.7173,435964.8121
2005-02-18 11:30:00,47.38,47.49,47.35,47.45,480292.4711527476,30.7108,30.7821,30.6914,30.7562,480292.4712
2005-02-18 12:00:00,47.44,47.5,47.42,47.42,227807.6088198332,30.7497,30.7886,30.7367,30.7367,227807.6088
2005-02-18 12:30:00,47.43,47.5,47.42,47.45,175711.18473666173,30.7432,30.7886,30.7367,30.7562,175711.1847
2005-02-18 13:00:00,47.46,47.47,47.4,47.42,175368.44510453558,30.7627,30.7691,30.7238,30.7367,175368.4451
2005-02-18 13:30:00,47.4,47.42,47.36,47.41,281846.2241517194,30.7238,30.7367,30.6978,30.7302,281846.2242
2005-02-18 14:00:00,47.42,47.42,47.38,47.4,442705.3581629156,30.7367,30.7367,30.7108,30.7238,442705.3582
2005-02-18 14:30:00,47.4,47.49,47.4,47.45,193305.1525191363,30.7238,30.7821,30.7238,30.7562,193305.1525
2005-02-18 15:00:00,47.45,47.5,47.43,47.47,326059.63669598993,30.7562,30.7886,30.7432,30.7691,326059.6367
2005-02-18 15:30:00,47.49,47.62,47.39,47.39,600936.8216611447,30.7821,30.8664,30.7173,30.7173,600936.8217
2005-02-22 09:30:00,47.29,47.37,47.22,47.35,583342.8538786701,30.6525,30.7043,30.6071,30.6914,583342.8539
2005-02-22 10:00:00,47.34,47.46,47.29,47.44,494801.78224608704,30.6849,30.7627,30.6525,30.7497,494801.7822
2005-02-22 10:30:00,47.45,47.58,47.41,47.42,289500.7426025363,30.7562,30.8404,30.7302,30.7367,289500.7426
2005-02-22 11:00:00,47.42,47.42,47.27,47.28,457785.9019764653,30.7367,30.7367,30.6395,30.646,457785.902
2005-02-22 11:30:00,47.28,47.39,47.27,47.34,320118.8164058037,30.646,30.7173,30.6395,30.6849,320118.8164
2005-02-22 12:00:00,47.34,47.35,47.1,47.15,378498.8004112876,30.6849,30.6914,30.5293,30.5617,378498.8004
2005-02-22 12:30:00,47.14,47.18,47.01,47.11,319204.8440534674,30.5552,30.5812,30.471,30.5358,319204.8441
2005-02-22 13:00:00,47.11,47.17,47.07,47.17,191134.4681823375,30.5358,30.5747,30.5099,30.5747,191134.4682
2005-02-22 13:30:00,47.17,47.23,47.13,47.17,343082.3717582543,30.5747,30.6136,30.5488,30.5747,343082.3718
2005-02-22 14:00:00,47.17,47.2,47.12,47.19,299668.6850222781,30.5747,30.5941,30.5423,30.5876,299668.685
2005-02-22 14:30:00,47.19,47.21,47.03,47.07,489546.4412201531,30.5876,30.6006,30.4839,30.5099,489546.4412
2005-02-22 15:00:00,47.07,47.14,46.99,46.99,500171.3698160631,30.5099,30.5552,30.458,30.458,500171.3698
2005-02-22 15:30:00,46.99,47.2,46.99,47.08,901747.9721238432,30.458,30.5941,30.458,30.5163,901747.9721
2005-02-23 09:30:00,47.07,47.28,47.07,47.27,423968.9249400205,30.5099,30.646,30.5099,30.6395,423968.9249
2005-02-23 10:00:00,47.24,47.26,47.11,47.11,328001.8279447047,30.6201,30.633,30.5358,30.5358,328001.8279
2005-02-23 10:30:00,47.1,47.15,47.01,47.07,288358.27716211585,30.5293,30.5617,30.471,30.5099,288358.2772
2005-02-23 11:00:00,47.07,47.2,47.06,47.15,234319.66183022963,30.5099,30.5941,30.5034,30.5617,234319.6618
2005-02-23 11:30:00,47.15,47.33,47.15,47.2,441448.6461784531,30.5617,30.6784,30.5617,30.5941,441448.6462
2005-02-23 12:00:00,47.21,47.24,47.15,47.16,140523.24917171255,30.6006,30.6201,30.5617,30.5682,140523.2492
2005-02-23 12:30:00,47.17,47.18,47.11,47.12,319890.3233177196,30.5747,30.5812,30.5358,30.5423,319890.3233
2005-02-23 13:00:00,47.11,47.13,47.05,47.08,196846.7953844396,30.5358,30.5488,30.4969,30.5163,196846.7954
2005-02-23 13:30:00,47.08,47.09,47.05,47.06,248714.726379527,30.5163,30.5228,30.4969,30.5034,248714.7264
2005-02-23 14:00:00,47.07,47.17,47.02,47.12,239003.77013595332,30.5099,30.5747,30.4775,30.5423,239003.7701
2005-02-23 14:30:00,47.11,47.34,47.1,47.32,409573.8603907232,30.5358,30.6849,30.5293,30.6719,409573.8604
2005-02-23 15:00:00,47.3,47.39,47.27,47.35,214783.50279904035,30.6589,30.7173,30.6395,30.6914,214783.5028
2005-02-23 15:30:00,47.35,47.37,47.24,47.26,418485.0908260025,30.6914,30.7043,30.6201,30.633,418485.0908
2005-02-24 09:30:00,47.2,47.31,47.13,47.22,242888.15263338285,30.5941,30.6654,30.5488,30.6071,242888.1526
2005-02-24 10:00:00,47.2,47.58,47.16,47.5,337827.0307323204,30.5941,30.8404,30.5682,30.7886,337827.0307
2005-02-24 10:30:00,47.5,47.66,47.49,47.56,422826.45949960017,30.7886,30.8923,30.7821,30.8275,422826.4595
2005-02-24 11:00:00,47.56,47.6,47.48,47.58,399862.90414714953,30.8275,30.8534,30.7756,30.8404,399862.9041
2005-02-24 11:30:00,47.58,47.63,47.57,47.63,346281.2749914315,30.8404,30.8728,30.834,30.8728,346281.275
2005-02-24 12:00:00,47.63,47.63,47.57,47.62,276248.1434936593,30.8728,30.8728,30.834,30.8664,276248.1435
2005-02-24 12:30:00,47.62,47.62,47.51,47.52,258425.68262310064,30.8664,30.8664,30.7951,30.8015,258425.6826
2005-02-24 13:00:00,47.53,47.53,47.48,47.49,715297.6122472296,30.808,30.808,30.7756,30.7821,715297.6122
2005-02-24 13:30:00,47.48,47.62,47.47,47.59,198103.5073689021,30.7756,30.8664,30.7691,30.8469,198103.5074
2005-02-24 14:00:00,47.58,47.73,47.57,47.65,271792.5282760197,30.8404,30.9377,30.834,30.8858,271792.5283
2005-02-24 14:30:00,47.65,47.67,47.49,47.56,251685.1365246201,30.8858,30.8988,30.7821,30.8275,251685.1365
2005-02-24 15:00:00,47.55,47.63,47.54,47.61,377813.3211470353,30.821,30.8728,30.8145,30.8599,377813.3211
2005-02-24 15:30:00,47.61,47.7,47.5,47.6,577287.7870444419,30.8599,30.9182,30.7886,30.8534,577287.787
2005-02-25 09:30:00,47.49,47.63,47.49,47.6,432194.6761110476,30.7821,30.8728,30.7821,30.8534,432194.6761
2005-02-25 10:00:00,47.59,47.6,47.51,47.6,293156.6320118816,30.8469,30.8534,30.7951,30.8534,293156.632
2005-02-25 10:30:00,47.59,47.59,47.46,47.55,250085.6849080316,30.8469,30.8469,30.7627,30.821,250085.6849
2005-02-25 11:00:00,47.58,47.66,47.54,47.59,280475.2656232149,30.8404,30.8923,30.8145,30.8469,280475.2656
2005-02-25 11:30:00,47.59,47.77,47.57,47.77,292928.1389237976,30.8469,30.9636,30.834,30.9636,292928.1389
2005-02-25 12:00:00,47.75,47.79,47.72,47.77,191362.9612704216,30.9506,30.9766,30.9312,30.9636,191362.9613
2005-02-25 12:30:00,47.76,47.8,47.74,47.78,141437.2215240489,30.9571,30.983,30.9441,30.9701,141437.2215
2005-02-25 13:00:00,47.77,47.77,47.7,47.7,158345.7100422712,30.9636,30.9636,30.9182,30.9182,158345.71
2005-02-25 13:30:00,47.68,47.81,47.66,47.76,157088.99805780876,30.9053,30.9895,30.8923,30.9571,157088.9981
2005-02-25 14:00:00,47.76,47.92,47.74,47.87,141779.96115617504,30.9571,31.0608,30.9441,31.0284,141779.9612
2005-02-25 14:30:00,47.87,47.91,47.82,47.84,148863.24688678168,31.0284,31.0543,30.996,31.009,148863.2469
2005-02-25 15:00:00,47.84,47.9,47.77,47.79,212041.5857420313,31.009,31.0479,30.9636,30.9766,212041.5857
2005-02-25 15:30:00,47.79,47.83,47.75,47.82,418142.3511938764,30.9766,31.0025,30.9506,30.996,418142.3512
2005-02-28 09:30:00,47.62,47.71,47.58,47.66,327087.85559236835,30.8664,30.9247,30.8404,30.8923,327087.8556
2005-02-28 10:00:00,47.66,47.89,47.62,47.89,267108.4199702959,30.8923,31.0414,30.8664,31.0414,267108.42
2005-02-28 10:30:00,47.87,47.9,47.79,47.86,432308.9226550897,31.0284,31.0479,30.9766,31.0219,432308.9227
2005-02-28 11:00:00,47.85,47.85,47.73,47.77,349937.1644007769,31.0154,31.0154,30.9377,30.9636,349937.1644
2005-02-28 11:30:00,47.77,47.84,47.71,47.71,203130.355306752,30.9636,31.009,30.9247,30.9247,203130.3553
2005-02-28 12:00:00,47.7,47.71,47.31,47.32,742716.7828173197,30.9182,30.9247,30.6654,30.6719,742716.7828
2005-02-28 12:30:00,47.32,47.41,47.27,47.31,300582.65737461444,30.6719,30.7302,30.6395,30.6654,300582.6574
2005-02-28 13:00:00,47.3,47.41,47.25,47.41,211927.3391979893,30.6589,30.7302,30.6265,30.7302,211927.3392
2005-02-28 13:30:00,47.37,47.4,47.25,47.29,265051.98217753915,30.7043,30.7238,30.6265,30.6525,265051.9822
2005-02-28 14:00:00,47.28,47.4,47.22,47.35,323431.96618302295,30.646,30.7238,30.6071,30.6914,323431.9662
2005-02-28 14:30:00,47.34,47.42,47.32,47.4,255341.0259339655,30.6849,30.7367,30.6719,30.7238,255341.0259
2005-02-28 15:00:00,47.41,47.52,47.36,47.49,248943.2194676111,30.7302,30.8015,30.6978,30.7821,248943.2195
2005-02-28 15:30:00,47.49,47.61,47.4,47.4,474351.6508625614,30.7821,30.8599,30.7238,30.7238,474351.6509
2005-03-01 09:30:00,47.22,47.7,47.2,47.7,728093.2251799384,30.6071,30.9182,30.5941,30.9182,728093.2252
2005-03-01 10:00:00,47.69,47.8,47.65,47.72,349822.9178567348,30.9117,30.983,30.8858,30.9312,349822.9179
2005-03-01 10:30:00,47.73,47.83,47.72,47.77,522106.70627213526,30.9377,31.0025,30.9312,30.9636,522106.7063
2005-03-01 11:00:00,47.77,47.77,47.68,47.7,611790.2433451388,30.9636,30.9636,30.9053,30.9182,611790.2433
2005-03-01 11:30:00,47.7,47.76,47.66,47.72,182794.4704672684,30.9182,30.9571,30.8923,30.9312,182794.4705
2005-03-01 12:00:00,47.71,47.79,47.7,47.75,171941.0487832743,30.9247,30.9766,30.9182,30.9506,171941.0488
2005-03-01 12:30:00,47.74,47.74,47.67,47.71,251456.64343653605,30.9441,30.9441,30.8988,30.9247,251456.6434
2005-03-01 13:00:00,47.71,47.72,47.63,47.65,139495.03027533417,30.9247,30.9312,30.8728,30.8858,139495.0303
2005-03-01 13:30:00,47.64,47.77,47.64,47.71,178567.34833771278,30.8793,30.9636,30.8793,30.9247,178567.3483
2005-03-01 14:00:00,47.71,47.75,47.68,47.69,269164.8577630527,30.9247,30.9506,30.9053,30.9117,269164.8578
2005-03-01 14:30:00,47.68,47.73,47.67,47.71,230435.2793328002,30.9053,30.9377,30.8988,30.9247,230435.2793
2005-03-01 15:00:00,47.71,47.92,47.71,47.92,417799.61156175024,30.9247,31.0608,30.9247,31.0608,417799.6116
2005-03-01 15:30:00,47.93,47.98,47.82,47.87,764766.365817434,31.0673,31.0997,30.996,31.0284,764766.3658
2005-03-02 09:30:00,47.49,47.66,47.4,47.47,406603.45024563005,30.7821,30.8923,30.7238,30.7691,406603.4502
2005-03-02 10:00:00,47.47,47.9,47.47,47.89,315091.96846795385,30.7691,31.0479,30.7691,31.0414,315091.9685
2005-03-02 10:30:00,47.91,48.08,47.84,48.08,412315.7774477322,31.0543,31.1645,31.009,31.1645,412315.7774
2005-03-02 11:00:00,48.05,48.27,48.04,48.21,696332.6859362505,31.1451,31.2877,31.1386,31.2488,696332.6859
2005-03-02 11:30:00,48.21,48.32,48.16,48.32,305038.2725922541,31.2488,31.3201,31.2164,31.3201,305038.2726
2005-03-02 12:00:00,48.31,48.33,48.27,48.29,231920.4844053468,31.3136,31.3266,31.2877,31.3006,231920.4844
2005-03-02 12:30:00,48.29,48.31,48.25,48.28,162230.09253970068,31.3006,31.3136,31.2747,31.2942,162230.0925
2005-03-02 13:00:00,48.29,48.3,48.25,48.28,270078.830115389,31.3006,31.3071,31.2747,31.2942,270078.8301
2005-03-02 13:30:00,48.27,48.32,48.1,48.14,533874.1003084657,31.2877,31.3201,31.1775,31.2034,533874.1003
2005-03-02 14:00:00,48.16,48.26,48.13,48.22,418942.0770021706,31.2164,31.2812,31.1969,31.2553,418942.077
2005-03-02 14:30:00,48.22,48.24,48.01,48.05,399177.4248828973,31.2553,31.2682,31.1192,31.1451,399177.4249
2005-03-02 15:00:00,48.05,48.12,47.98,48.03,316691.4200845424,31.1451,31.1905,31.0997,31.1321,316691.4201
2005-03-02 15:30:00,48.04,48.07,47.91,47.91,418713.5839140866,31.1386,31.158,31.0543,31.0543,418713.5839
2005-03-03 09:30:00,47.99,48.18,47.98,47.98,300468.4108305724,31.1062,31.2293,31.0997,31.0997,300468.4108
2005-03-03 10:00:00,47.98,48.14,47.95,48.07,277619.10202216386,31.0997,31.2034,31.0803,31.158,277619.102
2005-03-03 10:30:00,48.1,48.26,47.98,48.26,422369.473323432,31.1775,31.2812,31.0997,31.2812,422369.4733
2005-03-03 11:00:00,48.26,48.26,48.1,48.14,454472.752199246,31.2812,31.2812,31.1775,31.2034,454472.7522
2005-03-03 11:30:00,48.13,48.14,47.86,47.9,517651.0910544956,31.1969,31.2034,31.0219,31.0479,517651.0911
2005-03-03 12:00:00,47.9,47.96,47.83,47.84,275105.6780532389,31.0479,31.0867,31.0025,31.009,275105.6781
2005-03-03 12:30:00,47.84,47.89,47.79,47.88,306523.47766480065,31.009,31.0414,30.9766,31.0349,306523.4777
2005-03-03 13:00:00,47.88,48.05,47.87,47.98,329715.52610533533,31.0349,31.1451,31.0284,31.0997,329715.5261
2005-03-03 13:30:00,47.98,47.98,47.88,47.93,138009.82520278762,31.0997,31.0997,31.0349,31.0673,138009.8252
2005-03-03 14:00:00,47.91,48.1,47.91,48.05,281274.9914315092,31.0543,31.1775,31.0543,31.1451,281274.9914
2005-03-03 14:30:00,48.05,48.1,47.96,48.0,232948.70330172512,31.1451,31.1775,31.0867,31.1127,232948.7033
2005-03-03 15:00:00,48.01,48.05,47.95,48.03,214783.50279904035,31.1192,31.1451,31.0803,31.1321,214783.5028
2005-03-03 15:30:00,48.02,48.04,47.93,47.93,214897.7493430824,31.1256,31.1386,31.0673,31.0673,214897.7493
2005-03-04 09:30:00,48.23,48.28,48.17,48.24,384896.606877642,31.2618,31.2942,31.2229,31.2682,384896.6069
2005-03-04 10:00:00,48.23,48.53,48.23,48.5,435507.8258882669,31.2618,31.4562,31.2618,31.4368,435507.8259
2005-03-04 10:30:00,48.49,48.5,48.4,48.4,282531.70341597166,31.4303,31.4368,31.3719,31.3719,282531.7034
2005-03-04 11:00:00,48.4,48.42,48.26,48.4,174340.2262081572,31.3719,31.3849,31.2812,31.3719,174340.2262
2005-03-04 11:30:00,48.41,48.42,48.25,48.25,189877.75619787505,31.3784,31.3849,31.2747,31.2747,189877.7562
2005-03-04 12:00:00,48.26,48.3,48.21,48.21,228378.84154004345,31.2812,31.3071,31.2488,31.2488,228378.8415
2005-03-04 12:30:00,48.21,48.23,48.15,48.22,237975.551239575,31.2488,31.2618,31.2099,31.2553,237975.5512
2005-03-04 13:00:00,48.22,48.26,48.14,48.14,416314.4064892037,31.2553,31.2812,31.2034,31.2034,416314.4065
2005-03-04 13:30:00,48.14,48.23,48.12,48.19,342168.399405918,31.2034,31.2618,31.1905,31.2358,342168.3994
2005-03-04 14:00:00,48.19,48.23,48.17,48.23,344796.0699188849,31.2358,31.2618,31.2229,31.2618,344796.0699
2005-03-04 14:30:00,48.22,48.31,48.21,48.27,653490.2319204845,31.2553,31.3136,31.2488,31.2877,653490.2319
2005-03-04 15:00:00,48.26,48.31,48.23,48.25,323089.2265508968,31.2812,31.3136,31.2618,31.2747,323089.2266
2005-03-04 15:30:00,48.25,48.25,48.07,48.11,486004.7983548498,31.2747,31.2747,31.158,31.184,486004.7984
2005-03-07 09:30:00,48.23,48.27,48.08,48.24,480178.2246087056,31.2618,31.2877,31.1645,31.2682,480178.2246
2005-03-07 10:00:00,48.24,48.29,48.18,48.19,335656.34639552154,31.2682,31.3006,31.2293,31.2358,335656.3464
2005-03-07 10:30:00,48.18,48.23,47.99,48.0,455158.2314634983,31.2293,31.2618,31.1062,31.1127,455158.2315
2005-03-07 11:00:00,48.01,48.13,48.0,48.13,680909.4024905746,31.1192,31.1969,31.1127,31.1969,680909.4025
2005-03-07 11:30:00,48.12,48.15,48.1,48.11,540043.413686736,31.1905,31.2099,31.1775,31.184,540043.4137
2005-03-07 12:00:00,48.11,48.14,48.05,48.07,225636.9244830344,31.184,31.2034,31.1451,31.158,225636.9245
2005-03-07 12:30:00,48.05,48.12,48.05,48.06,150462.69850337028,31.1451,31.1905,31.1451,31.1516,150462.6985
2005-03-07 13:00:00,48.07,48.1,48.01,48.01,136638.8666742831,31.158,31.1775,31.1192,31.1192,136638.8667
2005-03-07 13:30:00,48.02,48.14,48.01,48.1,270764.30937964126,31.1256,31.2034,31.1192,31.1775,270764.3094
2005-03-07 14:00:00,48.09,48.12,47.99,48.03,339883.4685250771,31.171,31.1905,31.1062,31.1321,339883.4685
2005-03-07 14:30:00,48.03,48.12,48.02,48.12,277276.3623900377,31.1321,31.1905,31.1256,31.1905,277276.3624
2005-03-07 15:00:00,48.12,48.14,48.07,48.09,217868.15948817547,31.1905,31.2034,31.158,31.171,217868.1595
2005-03-07 15:30:00,48.1,48.14,47.96,48.1,826573.7461441791,31.1775,31.2034,31.0867,31.1775,826573.7461
2005-03-08 09:30:00,48.05,48.12,47.97,48.02,579801.2110133668,31.1451,31.1905,31.0932,31.1256,579801.211
2005-03-08 10:00:00,48.01,48.02,47.95,48.0,885524.9628698732,31.1192,31.1256,31.0803,31.1127,885524.9629
2005-03-08 10:30:00,48.01,48.07,47.96,48.01,224494.459042614,31.1192,31.158,31.0867,31.1192,224494.459
2005-03-08 11:00:00,48.0,48.05,47.93,47.96,314634.98229178565,31.1127,31.1451,31.0673,31.0867,314634.9823
2005-03-08 11:30:00,47.95,47.96,47.84,47.87,470124.5287330058,31.0803,31.0867,31.009,31.0284,470124.5287
2005-03-08 12:00:00,47.88,47.91,47.84,47.86,229407.0604364218,31.0349,31.0543,31.009,31.0219,229407.0604
2005-03-08 12:30:00,47.86,47.87,47.82,47.83,347994.97315206216,31.0219,31.0284,30.996,31.0025,347994.9732
2005-03-08 13:00:00,47.83,47.9,47.76,47.76,290871.7011310408,31.0025,31.0479,30.9571,30.9571,290871.7011
2005-03-08 13:30:00,47.77,47.83,47.67,47.67,346966.75425568374,30.9636,31.0025,30.8988,30.8988,346966.7543
2005-03-08 14:00:00,47.67,47.67,47.57,47.6,677025.0199931453,30.8988,30.8988,30.834,30.8534,677025.02
2005-03-08 14:30:00,47.59,47.72,47.57,47.72,699188.8495373015,30.8469,30.9312,30.834,30.9312,699188.8495
2005-03-08 15:00:00,47.72,47.72,47.65,47.69,311664.57214669255,30.9312,30.9312,30.8858,30.9117,311664.5721
2005-03-08 15:30:00,47.69,47.71,47.58,47.64,735747.7436307552,30.9117,30.9247,30.8404,30.8793,735747.7436
2005-03-09 09:30:00,47.44,47.56,47.35,47.37,582657.3746144179,30.7497,30.8275,30.6914,30.7043,582657.3746
2005-03-09 10:00:00,47.36,47.47,47.26,47.27,767622.5294184851,30.6978,30.7691,30.633,30.6395,767622.5294
2005-03-09 10:30:00,47.26,47.4,47.26,47.27,554438.4782360333,30.633,30.7238,30.633,30.6395,554438.4782
2005-03-09 11:00:00,47.27,47.31,47.22,47.27,611447.5037130127,30.6395,30.6654,30.6071,30.6395,611447.5037
2005-03-09 11:30:00,47.27,47.28,47.22,47.23,448303.43882097566,30.6395,30.646,30.6071,30.6136,448303.4388
2005-03-09 12:00:00,47.25,47.26,47.14,47.16,363989.4893179481,30.6265,30.633,30.5552,30.5682,363989.4893
2005-03-09 12:30:00,47.17,47.27,47.13,47.14,570661.4874900035,30.5747,30.6395,30.5488,30.5552,570661.4875
2005-03-09 13:00:00,47.14,47.23,47.14,47.2,267222.66651433794,30.5552,30.6136,30.5552,30.5941,267222.6665
2005-03-09 13:30:00,47.21,47.25,47.18,47.24,329487.03301725123,30.6006,30.6265,30.5812,30.6201,329487.033
2005-03-09 14:00:00,47.27,47.34,47.19,47.22,637724.2088426825,30.6395,30.6849,30.5876,30.6071,637724.2088
2005-03-09 14:30:00,47.25,47.27,47.2,47.26,463498.22917856736,30.6265,30.6395,30.5941,30.633,463498.2292
2005-03-09 15:00:00,47.26,47.27,47.18,47.21,418256.5977379184,30.633,30.6395,30.5812,30.6006,418256.5977
2005-03-09 15:30:00,47.21,47.22,46.99,46.99,809779.5041699989,30.6006,30.6071,30.458,30.458,809779.5042
2005-03-10 09:30:00,46.87,47.13,46.86,47.06,715526.1053353136,30.3802,30.5488,30.3737,30.5034,715526.1053
2005-03-10 10:00:00,47.04,47.07,46.74,46.77,434022.6208157204,30.4904,30.5099,30.296,30.3154,434022.6208
2005-03-10 10:30:00,46.76,46.83,46.74,46.74,308237.1758254313,30.3089,30.3543,30.296,30.296,308237.1758
2005-03-10 11:00:00,46.74,46.75,46.61,46.69,492631.09790928825,30.296,30.3024,30.2117,30.2636,492631.0979
2005-03-10 11:30:00,46.69,46.87,46.67,46.86,268707.8715868845,30.2636,30.3802,30.2506,30.3737,268707.8716
2005-03-10 12:00:00,46.86,46.87,46.8,46.87,177424.88289729235,30.3737,30.3802,30.3349,30.3802,177424.8829
2005-03-10 12:30:00,46.88,47.03,46.87,47.03,180395.29304238549,30.3867,30.4839,30.3802,30.4839,180395.293
2005-03-10 13:00:00,47.0,47.12,46.98,47.11,322175.2541985605,30.4645,30.5423,30.4515,30.5358,322175.2542
2005-03-10 13:30:00,47.11,47.42,47.1,47.38,387981.2635667771,30.5358,30.7367,30.5293,30.7108,387981.2636
2005-03-10 14:00:00,47.38,47.38,47.18,47.18,158688.44967439736,30.7108,30.7108,30.5812,30.5812,158688.4497
2005-03-10 14:30:00,47.19,47.23,47.12,47.19,208042.95670055985,30.5876,30.6136,30.5423,30.5876,208042.9567
2005-03-10 15:00:00,47.19,47.27,47.13,47.24,226436.6502913287,30.5876,30.6395,30.5488,30.6201,226436.6503
2005-03-10 15:30:00,47.25,47.27,47.13,47.27,320690.04912601394,30.6265,30.6395,30.5488,30.6395,320690.0491
2005-03-11 09:30:00,47.35,47.36,47.27,47.33,302981.83479949733,30.6914,30.6978,30.6395,30.6784,302981.8348
2005-03-11 10:00:00,47.33,47.33,47.01,47.15,379184.2796755398,30.6784,30.6784,30.471,30.5617,379184.2797
2005-03-11 10:30:00,47.15,47.24,46.99,47.06,321375.5283902662,30.5617,30.6201,30.458,30.5034,321375.5284
2005-03-11 11:00:00,47.05,47.06,46.97,46.98,227693.36227579115,30.4969,30.5034,30.445,30.4515,227693.3623
2005-03-11 11:30:00,46.97,47.1,46.94,47.09,276819.37621386955,30.445,30.5293,30.4256,30.5228,276819.3762
2005-03-11 12:00:00,47.09,47.11,47.05,47.08,526448.074945733,30.5228,30.5358,30.4969,30.5163,526448.0749
2005-03-11 12:30:00,47.08,47.14,47.07,47.09,133782.70307323203,30.5163,30.5552,30.5099,30.5228,133782.7031
2005-03-11 13:00:00,47.1,47.14,47.08,47.1,130926.53947218096,30.5293,30.5552,30.5163,30.5293,130926.5395
2005-03-11 13:30:00,47.1,47.12,46.91,46.92,314520.73574774363,30.5293,30.5423,30.4062,30.4126,314520.7357
2005-03-11 14:00:00,46.92,47.09,46.89,46.92,223351.9936021936,30.4126,30.5228,30.3932,30.4126,223351.9936
2005-03-11 14:30:00,46.92,46.93,46.7,46.72,642522.5636924483,30.4126,30.4191,30.27,30.283,642522.5637
2005-03-11 15:00:00,46.73,46.73,46.52,46.66,512738.4896606877,30.2895,30.2895,30.1534,30.2441,512738.4897
2005-03-11 15:30:00,46.69,46.94,46.69,46.85,824174.5687192963,30.2636,30.4256,30.2636,30.3673,824174.5687
2005-03-14 09:30:00,46.93,47.16,46.93,47.08,294413.34399634413,30.4191,30.5682,30.4191,30.5163,294413.344
2005-03-14 10:00:00,47.09,47.35,47.07,47.34,420541.5286187593,30.5228,30.6914,30.5099,30.6849,420541.5286
2005-03-14 10:30:00,47.34,47.43,47.29,47.3,294070.604364218,30.6849,30.7432,30.6525,30.6589,294070.6044
2005-03-14 11:00:00,47.3,47.38,47.14,47.21,170227.35062264366,30.6589,30.7108,30.5552,30.6006,170227.3506
2005-03-14 11:30:00,47.21,47.26,47.17,47.17,260253.6273277733,30.6006,30.633,30.5747,30.5747,260253.6273
2005-03-14 12:00:00,47.17,47.22,47.16,47.16,253056.09505312465,30.5747,30.6071,30.5682,30.5682,253056.0951
2005-03-14 12:30:00,47.16,47.17,47.13,47.13,197646.521192734,30.5682,30.5747,30.5488,30.5488,197646.5212
2005-03-14 13:00:00,47.13,47.16,47.07,47.07,588826.6879926883,30.5488,30.5682,30.5099,30.5099,588826.688
2005-03-14 13:30:00,47.07,47.09,47.06,47.07,244830.3438820976,30.5099,30.5228,30.5034,30.5099,244830.3439
2005-03-14 14:00:00,47.07,47.07,46.92,46.93,305152.5191362961,30.5099,30.5099,30.4126,30.4191,305152.5191
2005-03-14 14:30:00,46.93,46.95,46.84,46.9,319776.0767736776,30.4191,30.4321,30.3608,30.3997,319776.0768
2005-03-14 15:00:00,46.91,47.09,46.85,47.08,347081.0007997258,30.4062,30.5228,30.3673,30.5163,347081.0008
2005-03-14 15:30:00,47.09,47.17,46.94,47.13,461213.2982977265,30.5228,30.5747,30.4256,30.5488,461213.2983
2005-03-15 09:30:00,47.35,47.35,47.13,47.23,305495.25876842224,30.6914,30.6914,30.5488,30.6136,305495.2588
2005-03-15 10:00:00,47.23,47.27,47.17,47.18,272820.747172398,30.6136,30.6395,30.5747,30.5812,272820.7472
2005-03-15 10:30:00,47.18,47.21,47.16,47.2,238889.52359191136,30.5812,30.6006,30.5682,30.5941,238889.5236
2005-03-15 11:00:00,47.2,47.24,47.17,47.18,212841.3115503256,30.5941,30.6201,30.5747,30.5812,212841.3116
2005-03-15 11:30:00,47.18,47.18,47.06,47.13,287787.04444190563,30.5812,30.5812,30.5034,30.5488,287787.0444
2005-03-15 12:00:00,47.13,47.2,47.06,47.19,213412.5442705358,30.5488,30.5941,30.5034,30.5876,213412.5443
2005-03-15 12:30:00,47.18,47.21,47.14,47.2,194676.1110476408,30.5812,30.6006,30.5552,30.5941,194676.111
2005-03-15 13:00:00,47.21,47.21,47.1,47.12,145207.3574774363,30.6006,30.6006,30.5293,30.5423,145207.3575
2005-03-15 13:30:00,47.12,47.13,47.06,47.11,200845.4244259112,30.5423,30.5488,30.5034,30.5358,200845.4244
2005-03-15 14:00:00,47.11,47.13,47.0,47.04,152747.62938421112,30.5358,30.5488,30.4645,30.4904,152747.6294
2005-03-15 14:30:00,47.05,47.13,47.0,47.05,257854.44990289045,30.4969,30.5488,30.4645,30.4969,257854.4499
2005-03-15 15:00:00,47.05,47.08,46.96,46.98,254884.0397577973,30.4969,30.5163,30.4386,30.4515,254884.0398
2005-03-15 15:30:00,46.99,47.03,46.75,46.85,441562.89272249513,30.458,30.4839,30.3024,30.3673,441562.8927
2005-03-16 09:30:00,46.57,46.65,46.36,46.36,912258.6541757112,30.1858,30.2376,30.0497,30.0497,912258.6542
2005-03-16 10:00:00,46.36,46.5,46.34,46.41,387067.2912144408,30.0497,30.1404,30.0367,30.0821,387067.2912
2005-03-16 10:30:00,46.4,46.42,46.02,46.02,497200.95967097,30.0756,30.0885,29.8293,29.8293,497200.9597
2005-03-16 11:00:00,46.02,46.3,46.01,46.22,730378.1560607791,29.8293,30.0108,29.8228,29.9589,730378.1561
2005-03-16 11:30:00,46.22,46.26,46.14,46.22,301153.89009482466,29.9589,29.9848,29.9071,29.9589,301153.8901
2005-03-16 12:00:00,46.22,46.3,46.22,46.26,408088.6553181766,29.9589,30.0108,29.9589,29.9848,408088.6553
2005-03-16 12:30:00,46.26,46.37,46.24,46.37,213869.530446704,29.9848,30.0561,29.9719,30.0561,213869.5304
2005-03-16 13:00:00,46.37,46.37,46.08,46.15,646749.6858220039,30.0561,30.0561,29.8682,29.9135,646749.6858
2005-03-16 13:30:00,46.15,46.16,46.01,46.01,591340.1119616132,29.9135,29.92,29.8228,29.8228,591340.112
2005-03-16 14:00:00,46.01,46.11,45.95,46.06,407060.4364217983,29.8228,29.8876,29.7839,29.8552,407060.4364
2005-03-16 14:30:00,46.06,46.08,45.97,45.99,640351.8793556495,29.8552,29.8682,29.7969,29.8098,640351.8794
2005-03-16 15:00:00,45.99,46.09,45.96,46.01,435964.81206443504,29.8098,29.8746,29.7904,29.8228,435964.8121
2005-03-16 15:30:00,46.01,46.11,46.01,46.09,741003.0846566892,29.8228,29.8876,29.8228,29.8746,741003.0847
2005-03-17 09:30:00,46.1,46.17,45.86,45.87,596481.2064435051,29.8811,29.9265,29.7256,29.732,596481.2064
2005-03-17 10:00:00,45.87,46.01,45.75,45.99,388438.2497429453,29.732,29.8228,29.6543,29.8098,388438.2497
2005-03-17 10:30:00,45.99,46.05,45.97,46.04,833085.7991545756,29.8098,29.8487,29.7969,29.8422,833085.7992
2005-03-17 11:00:00,46.03,46.06,45.99,46.02,680680.9094024906,29.8358,29.8552,29.8098,29.8293,680680.9094
2005-03-17 11:30:00,46.02,46.06,46.01,46.01,201302.4106020793,29.8293,29.8552,29.8228,29.8228,201302.4106
2005-03-17 12:00:00,46.01,46.01,45.95,46.0,477779.0471838227,29.8228,29.8228,29.7839,29.8163,477779.0472
2005-03-17 12:30:00,46.0,46.01,45.95,46.0,239460.75631212155,29.8163,29.8228,29.7839,29.8163,239460.7563
2005-03-17 13:00:00,46.0,46.0,45.91,46.0,161201.8736433223,29.8163,29.8163,29.758,29.8163,161201.8736
2005-03-17 13:30:00,46.0,46.04,45.87,45.9,417913.8581057923,29.8163,29.8422,29.732,29.7515,417913.8581
2005-03-17 14:00:00,45.92,45.95,45.85,45.91,533759.8537644236,29.7645,29.7839,29.7191,29.758,533759.8538
2005-03-17 14:30:00,45.91,46.0,45.91,45.93,252484.86233291443,29.758,29.8163,29.758,29.7709,252484.8623
2005-03-17 15:00:00,45.93,45.95,45.87,45.94,396664.0009139724,29.7709,29.7839,29.732,29.7774,396664.0009
2005-03-17 15:30:00,45.95,45.96,45.83,45.86,940820.2901862218,29.7839,29.7904,29.7061,29.7256,940820.2902
2005-03-18 09:30:00,45.91,46.14,45.87,46.13,2848394.836056209,29.758,29.9071,29.732,29.9006,2848394.8361
2005-03-18 10:00:00,46.13,46.29,46.09,46.09,390837.4271678282,29.9006,30.0043,29.8746,29.8746,390837.4272
2005-03-18 10:30:00,46.09,46.12,45.9,45.93,527933.2800182794,29.8746,29.8941,29.7515,29.7709,527933.28
2005-03-18 11:00:00,45.94,46.15,45.91,46.15,573860.3907231806,29.7774,29.9135,29.758,29.9135,573860.3907
2005-03-18 11:30:00,46.15,46.15,46.0,46.04,312692.79104307096,29.9135,29.9135,29.8163,29.8422,312692.791
2005-03-18 12:00:00,46.04,46.1,46.01,46.05,381926.1967325488,29.8422,29.8811,29.8228,29.8487,381926.1967
2005-03-18 12:30:00,46.04,46.15,46.04,46.09,244144.8646178453,29.8422,29.9135,29.8422,29.8746,244144.8646
2005-03-18 13:00:00,46.09,46.1,46.01,46.06,317034.1597166686,29.8746,29.8811,29.8228,29.8552,317034.1597
2005-03-18 13:30:00,46.06,46.08,45.83,45.91,441105.906546327,29.8552,29.8682,29.7061,29.758,441105.9065
2005-03-18 14:00:00,45.9,45.95,45.83,45.94,288244.0306180738,29.7515,29.7839,29.7061,29.7774,288244.0306
2005-03-18 14:30:00,45.94,45.98,45.82,45.83,385010.853421684,29.7774,29.8033,29.6996,29.7061,385010.8534
2005-03-18 15:00:00,45.82,46.07,45.78,45.99,670284.4738946647,29.6996,29.8617,29.6737,29.8098,670284.4739
2005-03-18 15:30:00,45.99,46.0,45.8,45.95,1681937.6213869532,29.8098,29.8163,29.6867,29.7839,1681937.6214
2005-03-21 09:30:00,45.91,46.08,45.91,46.01,742831.0293613619,29.758,29.8682,29.758,29.8228,742831.0294
2005-03-21 10:00:00,46.01,46.01,45.82,45.84,410602.0792871016,29.8228,29.8228,29.6996,29.7126,410602.0793
2005-03-21 10:30:00,45.84,45.84,45.61,45.67,495830.0011424655,29.7126,29.7126,29.5635,29.6024,495830.0011
2005-03-21 11:00:00,45.68,45.69,45.53,45.59,452416.3144064892,29.6089,29.6154,29.5117,29.5506,452416.3144
2005-03-21 11:30:00,45.59,45.64,45.56,45.63,397806.4663543928,29.5506,29.583,29.5311,29.5765,397806.4664
2005-03-21 12:00:00,45.63,45.87,45.6,45.82,553752.9989717811,29.5765,29.732,29.557,29.6996,553752.999
2005-03-21 12:30:00,45.8,45.84,45.78,45.8,199360.21935336452,29.6867,29.7126,29.6737,29.6867,199360.2194
2005-03-21 13:00:00,45.8,45.88,45.69,45.71,237518.56506340683,29.6867,29.7385,29.6154,29.6283,237518.5651
2005-03-21 13:30:00,45.7,45.82,45.7,45.78,187935.5649491603,29.6219,29.6996,29.6219,29.6737,187935.5649
2005-03-21 14:00:00,45.78,45.79,45.63,45.66,245515.82314634984,29.6737,29.6802,29.5765,29.5959,245515.8231
2005-03-21 14:30:00,45.66,45.82,45.64,45.82,382840.1690848852,29.5959,29.6996,29.583,29.6996,382840.1691
2005-03-21 15:00:00,45.84,45.97,45.83,45.97,530332.4574431623,29.7126,29.7969,29.7061,29.7969,530332.4574
2005-03-21 15:30:00,45.97,45.98,45.77,45.81,544499.0289043756,29.7969,29.8033,29.6672,29.6932,544499.0289
2005-03-22 09:30:00,45.69,45.94,45.69,45.87,485890.5518108077,29.6154,29.7774,29.6154,29.732,485890.5518
2005-03-22 10:00:00,45.87,45.87,45.77,45.78,487718.4965154804,29.732,29.732,29.6672,29.6737,487718.4965
2005-03-22 10:30:00,45.79,45.82,45.68,45.69,315663.20118816406,29.6802,29.6996,29.6089,29.6154,315663.2012
2005-03-22 11:00:00,45.69,45.71,45.55,45.61,313606.7633954073,29.6154,29.6283,29.5246,29.5635,313606.7634
2005-03-22 11:30:00,45.59,45.62,45.47,45.52,454815.4918313721,29.5506,29.57,29.4728,29.5052,454815.4918
2005-03-22 12:00:00,45.52,45.59,45.49,45.5,335542.0998514795,29.5052,29.5506,29.4857,29.4922,335542.0999
2005-03-22 12:30:00,45.51,45.53,45.4,45.4,245515.82314634984,29.4987,29.5117,29.4274,29.4274,245515.8231
2005-03-22 13:00:00,45.39,45.51,45.36,45.44,290643.2080429567,29.4209,29.4987,29.4015,29.4533,290643.208
2005-03-22 13:30:00,45.44,45.58,45.44,45.57,212727.0650062836,29.4533,29.5441,29.4533,29.5376,212727.065
2005-03-22 14:00:00,45.57,45.69,45.37,45.41,565863.1326402377,29.5376,29.6154,29.408,29.4339,565863.1326
2005-03-22 14:30:00,45.41,45.51,44.99,45.19,802353.4788072661,29.4339,29.4987,29.1617,29.2913,802353.4788
2005-03-22 15:00:00,45.17,45.21,44.92,44.96,738946.6468639324,29.2783,29.3043,29.1163,29.1422,738946.6469
2005-03-22 15:30:00,44.96,45.04,44.74,44.82,1365474.6943904946,29.1422,29.1941,28.9996,29.0515,1365474.6944
2005-03-23 09:30:00,44.42,44.8,44.2,44.24,1236490.3461670284,28.7922,29.0385,28.6496,28.6755,1236490.3462
2005-03-23 10:00:00,44.23,44.31,43.91,44.04,945390.1519479036,28.669,28.7209,28.4616,28.5459,945390.1519
2005-03-23 10:30:00,44.03,44.12,43.77,43.98,1328915.800297041,28.5394,28.5977,28.3709,28.507,1328915.8003
2005-03-23 11:00:00,43.97,44.3,43.94,44.26,951673.711870216,28.5005,28.7144,28.4811,28.6885,951673.7119
2005-03-23 11:30:00,44.24,44.25,44.02,44.09,695647.2066719981,28.6755,28.682,28.5329,28.5783,695647.2067
2005-03-23 12:00:00,44.1,44.18,44.07,44.16,582086.1418942077,28.5848,28.6366,28.5653,28.6237,582086.1419
2005-03-23 12:30:00,44.17,44.33,44.17,44.23,605963.6695989947,28.6301,28.7339,28.6301,28.669,605963.6696
2005-03-23 13:00:00,44.23,44.23,44.15,44.17,751970.7528847252,28.669,28.669,28.6172,28.6301,751970.7529
2005-03-23 13:30:00,44.16,44.56,44.16,44.56,693476.5223351994,28.6237,28.8829,28.6237,28.8829,693476.5223
2005-03-23 14:00:00,44.59,44.73,44.5,44.51,838226.8936364675,28.9024,28.9931,28.844,28.8505,838226.8936
2005-03-23 14:30:00,44.53,44.54,44.28,44.3,824288.8152633383,28.8635,28.87,28.7014,28.7144,824288.8153
2005-03-23 15:00:00,44.31,44.33,44.14,44.21,704444.1905632354,28.7209,28.7339,28.6107,28.6561,704444.1906
2005-03-23 15:30:00,44.21,44.24,44.01,44.12,1038386.8387981264,28.6561,28.6755,28.5264,28.5977,1038386.8388
2005-03-24 09:30:00,44.33,44.53,44.21,44.53,937621.3869530448,28.7339,28.8635,28.6561,28.8635,937621.387
2005-03-24 10:00:00,44.53,44.54,44.32,44.33,696789.6721124186,28.8635,28.87,28.7274,28.7339,696789.6721
2005-03-24 10:30:00,44.33,44.38,44.26,44.33,667314.0637495716,28.7339,28.7663,28.6885,28.7339,667314.0637
2005-03-24 11:00:00,44.33,44.33,44.08,44.18,683422.8264594997,28.7339,28.7339,28.5718,28.6366,683422.8265
2005-03-24 11:30:00,44.18,44.27,44.14,44.19,255341.0259339655,28.6366,28.695,28.6107,28.6431,255341.0259
2005-03-24 12:00:00,44.19,44.33,44.19,44.33,342511.1390380441,28.6431,28.7339,28.6431,28.7339,342511.139
2005-03-24 12:30:00,44.33,44.37,44.29,44.3,210670.6272135268,28.7339,28.7598,28.7079,28.7144,210670.6272
2005-03-24 13:00:00,44.3,44.4,44.3,44.35,210099.3944933166,28.7144,28.7792,28.7144,28.7468,210099.3945
2005-03-24 13:30:00,44.35,44.4,44.28,44.28,344567.57683080086,28.7468,28.7792,28.7014,28.7014,344567.5768
2005-03-24 14:00:00,44.28,44.42,44.28,44.28,278990.06055066834,28.7014,28.7922,28.7014,28.7014,278990.0606
2005-03-24 14:30:00,44.28,44.29,44.22,44.26,312121.55832286074,28.7014,28.7079,28.6626,28.6885,312121.5583
2005-03-24 15:00:00,44.27,44.27,44.12,44.14,502227.8076088199,28.695,28.695,28.5977,28.6107,502227.8076
2005-03-24 15:30:00,44.13,44.14,43.98,44.02,849994.2876727979,28.6042,28.6107,28.507,28.5329,849994.2877
2005-03-28 09:30:00,44.08,44.52,44.08,44.48,926653.7187250084,28.5718,28.857,28.5718,28.8311,926653.7187
2005-03-28 10:00:00,44.52,44.54,44.44,44.47,395635.782017594,28.857,28.87,28.8052,28.8246,395635.782
2005-03-28 10:30:00,44.47,44.61,44.46,44.47,386610.3050382726,28.8246,28.9153,28.8181,28.8246,386610.305
2005-03-28 11:00:00,44.47,44.61,44.47,44.59,347994.97315206216,28.8246,28.9153,28.8246,28.9024,347994.9732
2005-03-28 11:30:00,44.6,44.74,44.58,44.7,923797.5551239576,28.9089,28.9996,28.8959,28.9737,923797.5551
2005-03-28 12:00:00,44.69,44.73,44.61,44.68,367759.62527133554,28.9672,28.9931,28.9153,28.9607,367759.6253
2005-03-28 12:30:00,44.69,44.75,44.67,44.72,244373.3577059294,28.9672,29.0061,28.9542,28.9866,244373.3577
2005-03-28 13:00:00,44.73,44.97,44.73,44.93,480178.2246087056,28.9931,29.1487,28.9931,29.1228,480178.2246
2005-03-28 13:30:00,44.93,45.02,44.82,44.83,422597.96641151607,29.1228,29.1811,29.0515,29.0579,422597.9664
2005-03-28 14:00:00,44.84,44.84,44.69,44.82,430823.7175825432,29.0644,29.0644,28.9672,29.0515,430823.7176
2005-03-28 14:30:00,44.82,44.96,44.76,44.9,409345.3673026391,29.0515,29.1422,29.0126,29.1033,409345.3673
2005-03-28 15:00:00,44.9,44.93,44.74,44.75,509653.8329715526,29.1033,29.1228,28.9996,29.0061,509653.833
2005-03-28 15:30:00,44.75,44.86,44.73,44.75,808865.5318176625,29.0061,29.0774,28.9931,29.0061,808865.5318
2005-03-29 09:30:00,44.72,44.8,44.57,44.64,705929.395635782,28.9866,29.0385,28.8894,28.9348,705929.3956
2005-03-29 10:00:00,44.65,44.77,44.61,44.64,692905.2896149892,28.9413,29.0191,28.9153,28.9348,692905.2896
2005-03-29 10:30:00,44.65,44.89,44.6,44.82,497657.9458471381,28.9413,29.0968,28.9089,29.0515,497657.9458
2005-03-29 11:00:00,44.82,44.82,44.71,44.79,265051.98217753915,29.0515,29.0515,28.9802,29.032,265051.9822
2005-03-29 11:30:00,44.81,44.81,44.75,44.79,250428.4245401577,29.045,29.045,29.0061,29.032,250428.4245
2005-03-29 12:00:00,44.79,44.8,44.73,44.75,187592.8253170341,29.032,29.0385,28.9931,29.0061,187592.8253
2005-03-29 12:30:00,44.75,44.81,44.73,44.76,300011.4246544042,29.0061,29.045,28.9931,29.0126,300011.4247
2005-03-29 13:00:00,44.76,44.78,44.48,44.58,453216.0402147835,29.0126,29.0255,28.8311,28.8959,453216.0402
2005-03-29 13:30:00,44.58,44.69,44.58,44.64,367188.3925511253,28.8959,28.9672,28.8959,28.9348,367188.3926
2005-03-29 14:00:00,44.64,44.65,44.44,44.49,774020.3358848395,28.9348,28.9413,28.8052,28.8376,774020.3359
2005-03-29 14:30:00,44.5,44.58,44.43,44.51,420427.2820747172,28.844,28.8959,28.7987,28.8505,420427.2821
2005-03-29 15:00:00,44.5,44.58,44.44,44.54,531360.6763395407,28.844,28.8959,28.8052,28.87,531360.6763
2005-03-29 15:30:00,44.54,44.6,44.47,44.55,1211698.8461099053,28.87,28.9089,28.8246,28.8765,1211698.8461
2005-03-30 09:30:00,44.51,44.69,44.51,44.65,641151.6051639438,28.9178,29.0347,28.9178,29.0087,641151.6052
2005-03-30 10:00:00,44.65,44.68,44.6,44.63,646521.1927339198,29.0087,29.0282,28.9763,28.9958,646521.1927
2005-03-30 10:30:00,44.63,44.93,44.61,44.83,993145.2073574774,28.9958,29.1907,28.9828,29.1257,993145.2074
2005-03-30 11:00:00,44.83,44.89,44.74,44.75,223123.50051410944,29.1257,29.1647,29.0672,29.0737,223123.5005
2005-03-30 11:30:00,44.75,44.99,44.75,44.97,412201.53090369015,29.0737,29.2296,29.0737,29.2166,412201.5309
2005-03-30 12:00:00,44.99,45.04,44.92,44.98,289614.9891465783,29.2296,29.2621,29.1842,29.2231,289614.9891
2005-03-30 12:30:00,44.99,44.99,44.85,44.87,194790.35759168284,29.2296,29.2296,29.1387,29.1517,194790.3576
2005-03-30 13:00:00,44.86,44.93,44.84,44.92,123957.50028561636,29.1452,29.1907,29.1322,29.1842,123957.5003
2005-03-30 13:30:00,44.92,45.1,44.91,45.03,408545.6414943448,29.1842,29.3011,29.1777,29.2556,408545.6415
2005-03-30 14:00:00,45.04,45.14,45.0,45.01,409459.61384668114,29.2621,29.3271,29.2361,29.2426,409459.6138
2005-03-30 14:30:00,45.01,45.08,44.99,45.05,354621.27270650066,29.2426,29.2881,29.2296,29.2686,354621.2727
2005-03-30 15:00:00,45.04,45.12,45.03,45.05,401690.8488518223,29.2621,29.3141,29.2556,29.2686,401690.8489
2005-03-30 15:30:00,45.05,45.15,45.03,45.08,996001.3709585284,29.2686,29.3336,29.2556,29.2881,996001.371
2005-03-31 09:30:00,45.05,45.34,44.94,45.17,834685.2507711642,29.2686,29.457,29.1972,29.3466,834685.2508
2005-03-31 10:00:00,45.17,45.21,44.88,45.08,760653.4902319205,29.3466,29.3726,29.1582,29.2881,760653.4902
2005-03-31 10:30:00,45.07,45.09,44.82,44.89,504512.7384896607,29.2816,29.2946,29.1192,29.1647,504512.7385
2005-03-31 11:00:00,44.89,44.93,44.83,44.85,376099.6229864047,29.1647,29.1907,29.1257,29.1387,376099.623
2005-03-31 11:30:00,44.84,45.02,44.84,44.97,111847.36661715985,29.1322,29.2491,29.1322,29.2166,111847.3666
2005-03-31 12:00:00,44.96,44.97,44.82,44.85,367645.3787272935,29.2101,29.2166,29.1192,29.1387,367645.3787
2005-03-31 12:30:00,44.85,45.01,44.83,44.99,241859.93373700447,29.1387,29.2426,29.1257,29.2296,241859.9337
2005-03-31 13:00:00,44.99,45.01,44.9,44.94,173312.0073117788,29.2296,29.2426,29.1712,29.1972,173312.0073
2005-03-31 13:30:00,44.93,44.97,44.87,44.93,403404.54701245285,29.1907,29.2166,29.1517,29.1907,403404.547
2005-03-31 14:00:00,44.92,45.01,44.9,44.96,207243.2308922655,29.1842,29.2426,29.1712,29.2101,207243.2309
2005-03-31 14:30:00,44.95,45.03,44.91,44.92,303781.56060779165,29.2037,29.2556,29.1777,29.1842,303781.5606
2005-03-31 15:00:00,44.91,44.97,44.89,44.9,294070.604364218,29.1777,29.2166,29.1647,29.1712,294070.6044
2005-03-31 15:30:00,44.9,45.04,44.9,44.96,1058722.72363761,29.1712,29.2621,29.1712,29.2101,1058722.7236
2005-04-01 09:30:00,45.43,45.46,45.0,45.36,817662.5157088998,29.5155,29.535,29.2361,29.47,817662.5157
2005-04-01 10:00:00,45.37,45.4,44.87,44.9,453216.0402147835,29.4765,29.496,29.1517,29.1712,453216.0402
2005-04-01 10:30:00,44.9,44.95,44.76,44.76,242545.4130012567,29.1712,29.2037,29.0802,29.0802,242545.413
2005-04-01 11:00:00,44.75,44.87,44.69,44.84,371872.5008568491,29.0737,29.1517,29.0347,29.1322,371872.5009
2005-04-01 11:30:00,44.85,44.98,44.85,44.97,297269.5075973952,29.1387,29.2231,29.1387,29.2166,297269.5076
2005-04-01 12:00:00,44.97,44.98,44.8,44.8,453101.7936707415,29.2166,29.2231,29.1062,29.1062,453101.7937
2005-04-01 12:30:00,44.79,44.86,44.68,44.68,324574.4316234434,29.0997,29.1452,29.0282,29.0282,324574.4316
2005-04-01 13:00:00,44.68,44.83,44.67,44.83,216839.9405917971,29.0282,29.1257,29.0217,29.1257,216839.9406
2005-04-01 13:30:00,44.83,44.83,44.6,44.62,340797.44087741344,29.1257,29.1257,28.9763,28.9893,340797.4409
2005-04-01 14:00:00,44.62,44.7,44.55,44.6,301268.1366388667,28.9893,29.0412,28.9438,28.9763,301268.1366
2005-04-01 14:30:00,44.6,44.67,44.57,44.62,327202.1021364104,28.9763,29.0217,28.9568,28.9893,327202.1021
2005-04-01 15:00:00,44.64,44.77,44.51,44.59,393236.6045927111,29.0022,29.0867,28.9178,28.9698,393236.6046
2005-04-01 15:30:00,44.58,44.69,44.52,44.57,426253.8558208614,28.9633,29.0347,28.9243,28.9568,426253.8558
2005-04-04 09:30:00,44.73,44.78,44.55,44.68,454472.752199246,29.0607,29.0932,28.9438,29.0282,454472.7522
2005-04-04 10:00:00,44.68,44.68,44.51,44.54,513081.2292928139,29.0282,29.0282,28.9178,28.9373,513081.2293
2005-04-04 10:30:00,44.53,44.6,44.44,44.49,385696.3326859362,28.9308,28.9763,28.8723,28.9048,385696.3327
2005-04-04 11:00:00,44.49,44.61,44.38,44.38,303324.57443162345,28.9048,28.9828,28.8333,28.8333,303324.5744
2005-04-04 11:30:00,44.39,44.41,44.31,44.39,196047.06957614527,28.8398,28.8528,28.7878,28.8398,196047.0696
2005-04-04 12:00:00,44.4,44.43,44.34,44.42,462698.503370273,28.8463,28.8658,28.8073,28.8593,462698.5034
2005-04-04 12:30:00,44.43,44.68,44.4,44.61,238889.52359191136,28.8658,29.0282,28.8463,28.9828,238889.5236
2005-04-04 13:00:00,44.6,44.61,44.42,44.51,202787.61567462585,28.9763,28.9828,28.8593,28.9178,202787.6157
2005-04-04 13:30:00,44.51,44.8,44.49,44.77,261624.58585627784,28.9178,29.1062,28.9048,29.0867,261624.5859
2005-04-04 14:00:00,44.78,44.97,44.77,44.97,373471.9524734377,29.0932,29.2166,29.0867,29.2166,373471.9525
2005-04-04 14:30:00,44.99,45.03,44.81,44.9,515366.16017365473,29.2296,29.2556,29.1127,29.1712,515366.1602
2005-04-04 15:00:00,44.89,44.97,44.82,44.93,444076.3166914201,29.1647,29.2166,29.1192,29.1907,444076.3167
2005-04-04 15:30:00,44.93,45.03,44.79,44.84,372215.2404889752,29.1907,29.2556,29.0997,29.1322,372215.2405
2005-04-05 09:30:00,44.82,44.94,44.76,44.89,554095.7386039073,29.1192,29.1972,29.0802,29.1647,554095.7386
2005-04-05 10:00:00,44.88,44.89,44.73,44.75,346852.5077116417,29.1582,29.1647,29.0607,29.0737,346852.5077
2005-04-05 10:30:00,44.74,44.87,44.7,44.73,309379.64126585174,29.0672,29.1517,29.0412,29.0607,309379.6413
2005-04-05 11:00:00,44.72,44.73,44.58,44.65,393579.3442248372,29.0542,29.0607,28.9633,29.0087,393579.3442
2005-04-05 11:30:00,44.63,44.77,44.61,44.69,271678.2817319776,28.9958,29.0867,28.9828,29.0347,271678.2817
2005-04-05 12:00:00,44.68,44.73,44.66,44.72,418028.10464983433,29.0282,29.0607,29.0152,29.0542,418028.1046
2005-04-05 12:30:00,44.73,44.81,44.68,44.7,236261.8530789444,29.0607,29.1127,29.0282,29.0412,236261.8531
2005-04-05 13:00:00,44.69,44.78,44.69,44.73,83971.20987090141,29.0347,29.0932,29.0347,29.0607,83971.2099
2005-04-05 13:30:00,44.73,44.79,44.67,44.75,375642.6368102365,29.0607,29.0997,29.0217,29.0737,375642.6368
2005-04-05 14:00:00,44.75,44.82,44.61,44.76,415743.1737689935,29.0737,29.1192,28.9828,29.0802,415743.1738
2005-04-05 14:30:00,44.76,44.82,44.74,44.74,184508.168627899,29.0802,29.1192,29.0672,29.0672,184508.1686
2005-04-05 15:00:00,44.73,44.82,44.73,44.77,227350.62264366503,29.0607,29.1192,29.0607,29.0867,227350.6226
2005-04-05 15:30:00,44.77,44.86,44.72,44.84,412430.02399177424,29.0867,29.1452,29.0542,29.1322,412430.024
2005-04-06 09:30:00,44.95,45.17,44.95,45.11,393236.6045927111,29.2037,29.3466,29.2037,29.3076,393236.6046
2005-04-06 10:00:00,45.1,45.17,45.0,45.01,383411.4018050954,29.3011,29.3466,29.2361,29.2426,383411.4018
2005-04-06 10:30:00,45.01,45.09,44.99,45.08,251570.8899805781,29.2426,29.2946,29.2296,29.2881,251570.89
2005-04-06 11:00:00,45.08,45.38,45.07,45.35,443619.3305152519,29.2881,29.483,29.2816,29.4635,443619.3305
2005-04-06 11:30:00,45.35,45.39,45.17,45.18,147149.54872615103,29.4635,29.4895,29.3466,29.3531,147149.5487
2005-04-06 12:00:00,45.17,45.32,45.15,45.31,246772.5351308123,29.3466,29.444,29.3336,29.4375,246772.5351
2005-04-06 12:30:00,45.31,45.31,45.22,45.22,236490.34616702845,29.4375,29.4375,29.3791,29.3791,236490.3462
2005-04-06 13:00:00,45.24,45.31,45.23,45.24,107049.01176739404,29.3921,29.4375,29.3856,29.3921,107049.0118
2005-04-06 13:30:00,45.24,45.25,45.01,45.09,153090.36901633727,29.3921,29.3986,29.2426,29.2946,153090.369
2005-04-06 14:00:00,45.1,45.23,45.03,45.21,203016.10876270992,29.3011,29.3856,29.2556,29.3726,203016.1088
2005-04-06 14:30:00,45.22,45.23,45.11,45.14,141094.48189192277,29.3791,29.3856,29.3076,29.3271,141094.4819
2005-04-06 15:00:00,45.12,45.16,45.02,45.06,305152.5191362961,29.3141,29.3401,29.2491,29.2751,305152.5191
2005-04-06 15:30:00,45.05,45.13,45.01,45.11,281731.9776076774,29.2686,29.3206,29.2426,29.3076,281731.9776
2005-04-07 09:30:00,45.27,45.29,45.04,45.2,312692.79104307096,29.4116,29.4245,29.2621,29.3661,312692.791
2005-04-07 10:00:00,45.19,45.33,45.12,45.3,282417.45687192964,29.3596,29.4505,29.3141,29.431,282417.4569
2005-04-07 10:30:00,45.29,45.41,45.28,45.34,206557.75162801327,29.4245,29.5025,29.4181,29.457,206557.7516
2005-04-07 11:00:00,45.34,45.38,45.31,45.32,244716.09733805552,29.457,29.483,29.4375,29.444,244716.0973
2005-04-07 11:30:00,45.32,45.32,45.1,45.2,211584.5995658632,29.444,29.444,29.3011,29.3661,211584.5996
2005-04-07 12:00:00,45.2,45.28,45.17,45.24,229178.5673483377,29.3661,29.4181,29.3466,29.3921,229178.5673
2005-04-07 12:30:00,45.24,45.39,45.24,45.31,330172.51228150347,29.3921,29.4895,29.3921,29.4375,330172.5123
2005-04-07 13:00:00,45.31,45.31,45.18,45.25,194676.1110476408,29.4375,29.4375,29.3531,29.3986,194676.111
2005-04-07 13:30:00,45.25,45.26,45.1,45.13,254998.28630183937,29.3986,29.4051,29.3011,29.3206,254998.2863
2005-04-07 14:00:00,45.13,45.2,45.1,45.1,157774.47732206102,29.3206,29.3661,29.3011,29.3011,157774.4773
2005-04-07 14:30:00,45.1,45.25,45.09,45.24,245058.83697018167,29.3011,29.3986,29.2946,29.3921,245058.837
2005-04-07 15:00:00,45.24,45.3,45.17,45.24,202787.61567462585,29.3921,29.431,29.3466,29.3921,202787.6157
2005-04-07 15:30:00,45.24,45.29,45.22,45.29,328801.553752999,29.3921,29.4245,29.3791,29.4245,328801.5538
2005-04-08 09:30:00,45.3,45.38,45.21,45.34,213526.79081457783,29.431,29.483,29.3726,29.457,213526.7908
2005-04-08 10:00:00,45.35,45.36,45.14,45.15,178567.34833771278,29.4635,29.47,29.3271,29.3336,178567.3483
2005-04-08 10:30:00,45.15,45.18,45.07,45.16,128413.11550325603,29.3336,29.3531,29.2816,29.3401,128413.1155
2005-04-08 11:00:00,45.15,45.2,45.1,45.17,101108.19147720782,29.3336,29.3661,29.3011,29.3466,101108.1915
2005-04-08 11:30:00,45.17,45.2,45.03,45.12,196961.0419284817,29.3466,29.3661,29.2556,29.3141,196961.0419
2005-04-08 12:00:00,45.15,45.24,45.13,45.2,118930.65234776647,29.3336,29.3921,29.3206,29.3661,118930.6523
2005-04-08 12:30:00,45.19,45.2,45.08,45.08,77459.15686050497,29.3596,29.3661,29.2881,29.2881,77459.1569
2005-04-08 13:00:00,45.09,45.22,45.09,45.17,132754.48417685364,29.2946,29.3791,29.2946,29.3466,132754.4842
2005-04-08 13:30:00,45.16,45.2,45.13,45.17,83514.22369473324,29.3401,29.3661,29.3206,29.3466,83514.2237
2005-04-08 14:00:00,45.16,45.17,45.04,45.06,199931.4520735748,29.3401,29.3466,29.2621,29.2751,199931.4521
2005-04-08 14:30:00,45.06,45.16,45.06,45.12,134925.16851365246,29.2751,29.3401,29.2751,29.3141,134925.1685
2005-04-08 15:00:00,45.12,45.13,44.97,45.04,274991.4315091969,29.3141,29.3206,29.2166,29.2621,274991.4315
2005-04-08 15:30:00,45.04,45.18,44.97,45.1,424654.4042042728,29.2621,29.3531,29.2166,29.3011,424654.4042
2005-04-11 09:30:00,45.05,45.23,44.86,44.86,359533.87410030846,29.2686,29.3856,29.1452,29.1452,359533.8741
2005-04-11 10:00:00,44.87,44.96,44.74,44.95,327430.59522449446,29.1517,29.2101,29.0672,29.2037,327430.5952
2005-04-11 10:30:00,44.95,45.08,44.89,44.99,245287.3300582657,29.2037,29.2881,29.1647,29.2296,245287.3301
2005-04-11 11:00:00,44.98,45.03,44.86,44.87,127499.14315091968,29.2231,29.2556,29.1452,29.1517,127499.1432
2005-04-11 11:30:00,44.86,44.92,44.81,44.82,221409.8023534788,29.1452,29.1842,29.1127,29.1192,221409.8024
2005-04-11 12:00:00,44.82,44.98,44.8,44.96,86827.37347195248,29.1192,29.2231,29.1062,29.2101,86827.3735
2005-04-11 12:30:00,44.96,45.0,44.82,44.82,163372.5579801211,29.2101,29.2361,29.1192,29.1192,163372.558
2005-04-11 13:00:00,44.8,44.86,44.68,44.68,146806.8090940249,29.1062,29.1452,29.0282,29.0282,146806.8091
2005-04-11 13:30:00,44.68,44.84,44.68,44.7,103050.38272592254,29.0282,29.1322,29.0282,29.0412,103050.3827
2005-04-11 14:00:00,44.71,44.96,44.71,44.88,257854.44990289045,29.0477,29.2101,29.0477,29.1582,257854.4499
2005-04-11 14:30:00,44.86,44.93,44.82,44.86,99851.47949274536,29.1452,29.1907,29.1192,29.1452,99851.4795
2005-04-11 15:00:00,44.87,44.95,44.81,44.9,177767.6225294185,29.1517,29.2037,29.1127,29.1712,177767.6225
2005-04-11 15:30:00,44.9,44.91,44.82,44.91,219353.36456072205,29.1712,29.1777,29.1192,29.1777,219353.3646
2005-04-12 09:30:00,44.68,44.75,44.53,44.62,495715.7545984234,29.0282,29.0737,28.9308,28.9893,495715.7546
2005-04-12 10:00:00,44.61,44.79,44.6,44.7,423169.1991317263,28.9828,29.0997,28.9763,29.0412,423169.1991
2005-04-12 10:30:00,44.7,44.76,44.51,44.57,268822.11813092657,29.0412,29.0802,28.9178,28.9568,268822.1181
2005-04-12 11:00:00,44.57,44.63,44.54,44.58,446932.4802924712,28.9568,28.9958,28.9373,28.9633,446932.4803
2005-04-12 11:30:00,44.58,44.59,44.57,44.58,394607.5631212156,28.9633,28.9698,28.9568,28.9633,394607.5631
2005-04-12 12:00:00,44.57,44.59,44.52,44.55,167028.44738946648,28.9568,28.9698,28.9243,28.9438,167028.4474
2005-04-12 12:30:00,44.55,44.69,44.54,44.66,186564.60642065576,28.9438,29.0347,28.9373,29.0152,186564.6064
2005-04-12 13:00:00,44.65,44.71,44.62,44.7,102250.65691762824,29.0087,29.0477,28.9893,29.0412,102250.6569
2005-04-12 13:30:00,44.7,44.8,44.69,44.72,222666.51433794128,29.0412,29.1062,29.0347,29.0542,222666.5143
2005-04-12 14:00:00,44.73,45.52,44.71,45.34,899577.2877870444,29.0607,29.574,29.0477,29.457,899577.2878
2005-04-12 14:30:00,45.34,45.71,45.31,45.59,540614.6464069462,29.457,29.6974,29.4375,29.6195,540614.6464
2005-04-12 15:00:00,45.59,45.73,45.56,45.67,667999.5430138238,29.6195,29.7104,29.6,29.6714,667999.543
2005-04-12 15:30:00,45.68,45.8,45.63,45.65,691420.0845424426,29.6779,29.7559,29.6454,29.6584,691420.0845
2005-04-13 09:30:00,45.52,45.78,45.5,45.7,748086.3703872958,29.574,29.7429,29.561,29.6909,748086.3704
2005-04-13 10:00:00,45.69,45.82,45.65,45.82,691305.8379984006,29.6844,29.7689,29.6584,29.7689,691305.838
2005-04-13 10:30:00,45.81,46.0,45.78,45.78,774591.5686050497,29.7624,29.8858,29.7429,29.7429,774591.5686
2005-04-13 11:00:00,45.78,45.78,45.56,45.64,366160.17365474696,29.7429,29.7429,29.6,29.6519,366160.1737
2005-04-13 11:30:00,45.65,45.78,45.61,45.7,393579.3442248372,29.6584,29.7429,29.6324,29.6909,393579.3442
2005-04-13 12:00:00,45.71,45.72,45.6,45.64,269964.58357134694,29.6974,29.7039,29.626,29.6519,269964.5836
2005-04-13 12:30:00,45.63,45.87,45.62,45.87,404661.25899691536,29.6454,29.8014,29.6389,29.8014,404661.259
2005-04-13 13:00:00,45.87,45.91,45.71,45.78,491145.8928367417,29.8014,29.8274,29.6974,29.7429,491145.8928
2005-04-13 13:30:00,45.78,45.78,45.55,45.57,510225.0656917629,29.7429,29.7429,29.5935,29.6065,510225.0657
2005-04-13 14:00:00,45.57,45.72,45.55,45.67,463155.4895464413,29.6065,29.7039,29.5935,29.6714,463155.4895
2005-04-13 14:30:00,45.67,45.69,45.53,45.57,575231.3492516852,29.6714,29.6844,29.5805,29.6065,575231.3493
2005-04-13 15:00:00,45.57,45.59,45.43,45.46,601508.054381355,29.6065,29.6195,29.5155,29.535,601508.0544
2005-04-13 15:30:00,45.46,45.6,45.35,45.59,628127.499143151,29.535,29.626,29.4635,29.6195,628127.4991
2005-04-14 09:30:00,45.56,45.69,45.34,45.47,490803.1532046156,29.6,29.6844,29.457,29.5415,490803.1532
2005-04-14 10:00:00,45.46,45.47,45.17,45.23,378270.3073232035,29.535,29.5415,29.3466,29.3856,378270.3073
2005-04-14 10:30:00,45.24,45.24,45.09,45.16,434479.6069918885,29.3921,29.3921,29.2946,29.3401,434479.607
2005-04-14 11:00:00,45.15,45.25,45.11,45.25,176053.92436878785,29.3336,29.3986,29.3076,29.3986,176053.9244
2005-04-14 11:30:00,45.24,45.24,45.14,45.17,193305.1525191363,29.3921,29.3921,29.3271,29.3466,193305.1525
2005-04-14 12:00:00,45.17,45.23,45.11,45.13,163372.5579801211,29.3466,29.3856,29.3076,29.3206,163372.558
2005-04-14 12:30:00,45.13,45.23,45.03,45.04,189763.50965383297,29.3206,29.3856,29.2556,29.2621,189763.5097
2005-04-14 13:00:00,45.08,45.12,44.83,44.83,295784.3025248486,29.2881,29.3141,29.1257,29.1257,295784.3025
2005-04-14 13:30:00,44.82,45.02,44.73,44.98,358162.915571804,29.1192,29.2491,29.0607,29.2231,358162.9156
2005-04-14 14:00:00,44.97,45.17,44.9,45.13,363760.9962298641,29.2166,29.3466,29.1712,29.3206,363760.9962
2005-04-14 14:30:00,45.08,45.09,44.88,44.99,442476.86507483147,29.2881,29.2946,29.1582,29.2296,442476.8651
2005-04-14 15:00:00,44.99,45.03,44.87,44.88,458699.8743288016,29.2296,29.2556,29.1517,29.1582,458699.8743
2005-04-14 15:30:00,44.89,44.9,44.75,44.75,622072.4323089226,29.1647,29.1712,29.0737,29.0737,622072.4323
2005-04-15 09:30:00,44.75,45.21,44.65,45.2,857077.5734034046,29.0737,29.3726,29.0087,29.3661,857077.5734
2005-04-15 10:00:00,45.21,45.4,45.16,45.37,720438.7067291215,29.3726,29.496,29.3401,29.4765,720438.7067
2005-04-15 10:30:00,45.39,45.52,45.2,45.31,443847.823603336,29.4895,29.574,29.3661,29.4375,443847.8236
2005-04-15 11:00:00,45.3,45.32,45.16,45.16,332685.93625042844,29.431,29.444,29.3401,29.3401,332685.9363
2005-04-15 11:30:00,45.17,45.21,44.95,44.98,333257.16897063865,29.3466,29.3726,29.2037,29.2231,333257.169
2005-04-15 12:00:00,44.97,44.99,44.8,44.86,284588.1412087284,29.2166,29.2296,29.1062,29.1452,284588.1412
2005-04-15 12:30:00,44.86,45.01,44.67,44.68,261396.09276819372,29.1452,29.2426,29.0217,29.0282,261396.0928
2005-04-15 13:00:00,44.68,44.99,44.68,44.9,273277.7333485662,29.0282,29.2296,29.0282,29.1712,273277.7333
2005-04-15 13:30:00,44.9,44.92,44.78,44.81,211356.10647777905,29.1712,29.1842,29.0932,29.1127,211356.1065
2005-04-15 14:00:00,44.8,44.94,44.78,44.82,297498.00068547926,29.1062,29.1972,29.0932,29.1192,297498.0007
2005-04-15 14:30:00,44.81,44.82,44.67,44.82,394150.5769450474,29.1127,29.1192,29.0217,29.1192,394150.5769
2005-04-15 15:00:00,44.81,44.83,44.6,44.65,358962.64138009824,29.1127,29.1257,28.9763,29.0087,358962.6414
2005-04-15 15:30:00,44.65,44.72,44.27,44.4,831372.1009939449,29.0087,29.0542,28.7619,28.8463,831372.101
2005-04-18 09:30:00,44.4,44.6,44.35,44.5,741231.5777447732,28.8463,28.9763,28.8138,28.9113,741231.5777
2005-04-18 10:00:00,44.5,44.79,44.5,44.6,488860.9619559008,28.9113,29.0997,28.9113,28.9763,488860.962
2005-04-18 10:30:00,44.6,44.69,44.42,44.66,788415.4004341369,28.9763,29.0347,28.8593,29.0152,788415.4004
2005-04-18 11:00:00,44.67,44.77,44.57,44.68,639780.6466354392,29.0217,29.0867,28.9568,29.0282,639780.6466
2005-04-18 11:30:00,44.67,44.69,44.57,44.61,679081.457785902,29.0217,29.0347,28.9568,28.9828,679081.4578
2005-04-18 12:00:00,44.61,44.65,44.54,44.61,247458.01439506456,28.9828,29.0087,28.9373,28.9828,247458.0144
2005-04-18 12:30:00,44.61,44.9,44.61,44.89,247115.27476293844,28.9828,29.1712,28.9828,29.1647,247115.2748
2005-04-18 13:00:00,44.89,44.96,44.77,44.82,458242.8881526334,29.1647,29.2101,29.0867,29.1192,458242.8882
2005-04-18 13:30:00,44.82,44.94,44.78,44.85,214326.5166228721,29.1192,29.1972,29.0932,29.1387,214326.5166
2005-04-18 14:00:00,44.86,44.96,44.73,44.78,282188.96378384554,29.1452,29.2101,29.0607,29.0932,282188.9638
2005-04-18 14:30:00,44.77,44.79,44.68,44.78,234433.90837427168,29.0867,29.0997,29.0282,29.0932,234433.9084
2005-04-18 15:00:00,44.78,44.86,44.75,44.83,417799.61156175024,29.0932,29.1452,29.0737,29.1257,417799.6116
2005-04-18 15:30:00,44.82,44.88,44.54,44.55,632583.1143607906,29.1192,29.1582,28.9373,28.9438,632583.1144
2005-04-19 09:30:00,44.54,44.82,44.48,44.56,551239.5750028562,28.9373,29.1192,28.8983,28.9503,551239.575
2005-04-19 10:00:00,44.6,44.61,44.33,44.34,378041.8142351194,28.9763,28.9828,28.8008,28.8073,378041.8142
2005-04-19 10:30:00,44.33,44.39,44.2,44.26,369473.3234319662,28.8008,28.8398,28.7164,28.7554,369473.3234
2005-04-19 11:00:00,44.28,44.39,44.23,44.36,257283.21718268024,28.7684,28.8398,28.7359,28.8203,257283.2172
2005-04-19 11:30:00,44.36,44.36,44.2,44.29,337027.3049240261,28.8203,28.8203,28.7164,28.7749,337027.3049
2005-04-19 12:00:00,44.3,44.4,44.28,44.36,298526.2195818577,28.7814,28.8463,28.7684,28.8203,298526.2196
2005-04-19 12:30:00,44.37,44.5,44.34,44.42,251228.15034845195,28.8268,28.9113,28.8073,28.8593,251228.1503
2005-04-19 13:00:00,44.41,44.46,44.33,44.4,259910.8876956472,28.8528,28.8853,28.8008,28.8463,259910.8877
2005-04-19 13:30:00,44.4,44.58,44.39,44.51,268822.11813092657,28.8463,28.9633,28.8398,28.9178,268822.1181
2005-04-19 14:00:00,44.51,44.59,44.48,44.52,287101.5651776534,28.9178,28.9698,28.8983,28.9243,287101.5652
2005-04-19 14:30:00,44.52,44.55,44.33,44.39,381126.47092425457,28.9243,28.9438,28.8008,28.8398,381126.4709
2005-04-19 15:00:00,44.39,44.39,44.26,44.39,411173.3120073118,28.8398,28.8398,28.7554,28.8398,411173.312
2005-04-19 15:30:00,44.38,44.47,44.25,44.28,549297.3837541414,28.8333,28.8918,28.7489,28.7684,549297.3838
2005-04-20 09:30:00,44.07,44.15,43.85,43.86,731977.6076773677,28.6319,28.6839,28.489,28.4955,731977.6077
2005-04-20 10:00:00,43.86,44.05,43.85,44.04,474237.40431851934,28.4955,28.6189,28.489,28.6124,474237.4043
2005-04-20 10:30:00,44.05,44.06,43.96,44.05,453216.0402147835,28.6189,28.6254,28.5605,28.6189,453216.0402
2005-04-20 11:00:00,44.05,44.17,44.05,44.12,464069.4618987776,28.6189,28.6969,28.6189,28.6644,464069.4619
2005-04-20 11:30:00,44.12,44.19,44.12,44.13,210784.87375756883,28.6644,28.7099,28.6644,28.6709,210784.8738
2005-04-20 12:00:00,44.14,44.16,43.99,44.0,258996.9153433109,28.6774,28.6904,28.5799,28.5864,258996.9153
2005-04-20 12:30:00,44.01,44.09,44.0,44.02,600594.0820290187,28.5929,28.6449,28.5864,28.5994,600594.082
2005-04-20 13:00:00,44.03,44.08,44.0,44.03,238204.0443276591,28.6059,28.6384,28.5864,28.6059,238204.0443
2005-04-20 13:30:00,44.01,44.1,44.01,44.04,279447.04672683653,28.5929,28.6514,28.5929,28.6124,279447.0467
2005-04-20 14:00:00,44.04,44.05,43.92,43.99,674854.3356563464,28.6124,28.6189,28.5345,28.5799,674854.3357
2005-04-20 14:30:00,43.98,44.04,43.93,44.03,396664.0009139724,28.5735,28.6124,28.541,28.6059,396664.0009
2005-04-20 15:00:00,44.03,44.03,43.84,43.91,827030.7323203473,28.6059,28.6059,28.4825,28.528,827030.7323
2005-04-20 15:30:00,43.91,43.93,43.8,43.82,921741.1173312007,28.528,28.541,28.4565,28.4695,921741.1173
2005-04-21 09:30:00,44.6,44.6,43.91,43.98,1840968.8106934768,28.9763,28.9763,28.528,28.5735,1840968.8107
2005-04-21 10:00:00,43.98,44.02,43.88,43.89,672912.1444076317,28.5735,28.5994,28.5085,28.515,672912.1444
2005-04-21 10:30:00,43.89,43.89,43.48,43.55,1211813.0926539472,28.515,28.515,28.2486,28.2941,1211813.0927
2005-04-21 11:00:00,43.55,43.58,43.4,43.41,422255.22677939,28.2941,28.3136,28.1966,28.2031,422255.2268
2005-04-21 11:30:00,43.41,43.67,43.39,43.59,773449.1031646293,28.2031,28.372,28.1901,28.3201,773449.1032
2005-04-21 12:00:00,43.59,43.94,43.59,43.73,838226.8936364675,28.3201,28.5475,28.3201,28.411,838226.8936
2005-04-21 12:30:00,43.73,43.77,43.7,43.76,400091.3972352336,28.411,28.437,28.3915,28.4305,400091.3972
2005-04-21 13:00:00,43.76,43.85,43.74,43.77,355535.245058837,28.4305,28.489,28.4175,28.437,355535.2451
2005-04-21 13:30:00,43.77,43.91,43.76,43.84,315777.4477322061,28.437,28.528,28.4305,28.4825,315777.4477
2005-04-21 14:00:00,43.84,43.91,43.72,43.88,392436.8787844168,28.4825,28.528,28.4045,28.5085,392436.8788
2005-04-21 14:30:00,43.87,44.02,43.83,43.97,681823.374842911,28.502,28.5994,28.476,28.567,681823.3748
2005-04-21 15:00:00,43.97,44.03,43.91,43.94,308694.16200159944,28.567,28.6059,28.528,28.5475,308694.162
2005-04-21 15:30:00,43.95,44.09,43.94,44.08,653832.9715526105,28.554,28.6449,28.5475,28.6384,653832.9716
2005-04-22 09:30:00,43.94,44.03,43.9,43.98,423511.9387638524,28.5475,28.6059,28.5215,28.5735,423511.9388
2005-04-22 10:00:00,43.98,44.21,43.94,44.16,572946.4183708443,28.5735,28.7229,28.5475,28.6904,572946.4184
2005-04-22 10:30:00,44.16,44.23,44.1,44.11,459385.3535930538,28.6904,28.7359,28.6514,28.6579,459385.3536
2005-04-22 11:00:00,44.11,44.25,44.11,44.16,383525.6483491375,28.6579,28.7489,28.6579,28.6904,383525.6483
2005-04-22 11:30:00,44.17,44.17,43.97,43.97,539357.9344224838,28.6969,28.6969,28.567,28.567,539357.9344
2005-04-22 12:00:00,43.98,44.03,43.89,44.02,427967.55398149206,28.5735,28.6059,28.515,28.5994,427967.554
2005-04-22 12:30:00,44.03,44.09,43.95,44.03,183594.19627556263,28.6059,28.6449,28.554,28.6059,183594.1963
2005-04-22 13:00:00,44.02,44.03,43.92,43.95,195932.82303210328,28.5994,28.6059,28.5345,28.554,195932.823
2005-04-22 13:30:00,43.96,44.03,43.92,44.0,212727.0650062836,28.5605,28.6059,28.5345,28.5864,212727.065
2005-04-22 14:00:00,44.01,44.01,43.84,43.9,217753.91294413345,28.5929,28.5929,28.4825,28.5215,217753.9129
2005-04-22 14:30:00,43.89,43.9,43.55,43.59,510339.31223580486,28.515,28.5215,28.2941,28.3201,510339.3122
2005-04-22 15:00:00,43.59,43.68,43.34,43.34,527133.5542099852,28.3201,28.3785,28.1576,28.1576,527133.5542
2005-04-22 15:30:00,43.34,43.68,43.34,43.65,807837.3129212841,28.1576,28.3785,28.1576,28.3591,807837.3129
2005-04-25 09:30:00,43.95,44.12,43.79,44.11,323660.45927110704,28.554,28.6644,28.45,28.6579,323660.4593
2005-04-25 10:00:00,44.12,44.4,44.1,44.28,720895.6929052896,28.6644,28.8463,28.6514,28.7684,720895.6929
2005-04-25 10:30:00,44.28,44.36,44.16,44.2,400548.3834114018,28.7684,28.8203,28.6904,28.7164,400548.3834
2005-04-25 11:00:00,44.2,44.24,44.03,44.1,190448.98891808523,28.7164,28.7424,28.6059,28.6514,190448.9889
2005-04-25 11:30:00,44.08,44.33,44.08,44.33,422369.473323432,28.6384,28.8008,28.6384,28.8008,422369.4733
2005-04-25 12:00:00,44.33,44.38,44.27,44.36,232263.2240374729,28.8008,28.8333,28.7619,28.8203,232263.224
2005-04-25 12:30:00,44.36,44.4,44.31,44.31,135153.66160173656,28.8203,28.8463,28.7878,28.7878,135153.6616
2005-04-25 13:00:00,44.33,44.39,44.29,44.33,170684.33679881183,28.8008,28.8398,28.7749,28.8008,170684.3368
2005-04-25 13:30:00,44.33,44.37,44.24,44.25,263338.2840169085,28.8008,28.8268,28.7424,28.7489,263338.284
2005-04-25 14:00:00,44.26,44.38,44.24,44.35,215811.7216954187,28.7554,28.8333,28.7424,28.8138,215811.7217
2005-04-25 14:30:00,44.36,44.52,44.36,44.47,336341.8256597738,28.8203,28.9243,28.8203,28.8918,336341.8257
2005-04-25 15:00:00,44.47,44.47,44.3,44.42,544727.5219924598,28.8918,28.8918,28.7814,28.8593,544727.522
2005-04-25 15:30:00,44.41,44.72,44.4,44.64,849537.3014966297,28.8528,29.0542,28.8463,29.0022,849537.3015
2005-04-26 09:30:00,44.25,44.51,44.21,44.28,888152.6333828402,28.7489,28.9178,28.7229,28.7684,888152.6334
2005-04-26 10:00:00,44.27,44.42,44.24,44.34,548497.6579458471,28.7619,28.8593,28.7424,28.8073,548497.6579
2005-04-26 10:30:00,44.35,44.44,44.32,44.44,593967.7824745801,28.8138,28.8723,28.7943,28.8723,593967.7825
2005-04-26 11:00:00,44.45,44.51,44.27,44.28,370387.2957843025,28.8788,28.9178,28.7619,28.7684,370387.2958
2005-04-26 11:30:00,44.29,44.36,44.26,44.28,475265.62321489776,28.7749,28.8203,28.7554,28.7684,475265.6232
2005-04-26 12:00:00,44.27,44.41,44.27,44.38,395750.028561636,28.7619,28.8528,28.7619,28.8333,395750.0286
2005-04-26 12:30:00,44.39,44.49,44.39,44.45,634525.3056095053,28.8398,28.9048,28.8398,28.8788,634525.3056
2005-04-26 13:00:00,44.46,44.6,44.03,44.2,1326288.129784074,28.8853,28.9763,28.6059,28.7164,1326288.1298
2005-04-26 13:30:00,44.19,44.98,44.19,44.96,1286873.0720895694,28.7099,29.2231,28.7099,29.2101,1286873.0721
2005-04-26 14:00:00,44.97,44.98,44.55,44.8,802353.4788072661,29.2166,29.2231,28.9438,29.1062,802353.4788
2005-04-26 14:30:00,44.78,45.02,44.74,44.8,519479.0357591682,29.0932,29.2491,29.0672,29.1062,519479.0358
2005-04-26 15:00:00,44.81,44.94,44.81,44.86,467953.844396207,29.1127,29.1972,29.1127,29.1452,467953.8444
2005-04-26 15:30:00,44.86,45.12,44.82,45.12,1333828.4016908489,29.1452,29.3141,29.1192,29.3141,1333828.4017
2005-04-27 09:30:00,45.12,45.47,45.08,45.26,952244.9445904262,29.3141,29.5415,29.2881,29.4051,952244.9446
2005-04-27 10:00:00,45.25,45.27,45.09,45.17,615446.1327544842,29.3986,29.4116,29.2946,29.3466,615446.1328
2005-04-27 10:30:00,45.17,45.41,45.17,45.25,435964.81206443504,29.3466,29.5025,29.3466,29.3986,435964.8121
2005-04-27 11:00:00,45.25,45.87,45.09,45.31,553067.5197075289,29.3986,29.8014,29.2946,29.4375,553067.5197
2005-04-27 11:30:00,45.33,45.43,45.25,45.41,500856.8490803153,29.4505,29.5155,29.3986,29.5025,500856.8491
2005-04-27 12:00:00,45.4,45.57,45.4,45.57,468525.0771164172,29.496,29.6065,29.496,29.6065,468525.0771
2005-04-27 12:30:00,45.56,45.65,45.56,45.65,582657.3746144179,29.6,29.6584,29.6,29.6584,582657.3746
2005-04-27 13:00:00,45.65,45.84,45.6,45.78,509425.3398834685,29.6584,29.7819,29.626,29.7429,509425.3399
2005-04-27 13:30:00,45.78,45.83,45.65,45.66,437107.2775048555,29.7429,29.7754,29.6584,29.6649,437107.2775
2005-04-27 14:00:00,45.65,45.71,45.61,45.69,500628.3559922312,29.6584,29.6974,29.6324,29.6844,500628.356
2005-04-27 14:30:00,45.68,45.74,45.57,45.73,337941.2772763624,29.6779,29.7169,29.6065,29.7104,337941.2773
2005-04-27 15:00:00,45.73,45.74,45.62,45.63,338169.7703644465,29.7104,29.7169,29.6389,29.6454,338169.7704
2005-04-27 15:30:00,45.62,45.64,45.47,45.6,854449.9028904376,29.6389,29.6519,29.5415,29.626,854449.9029
2005-04-28 09:30:00,45.38,45.43,45.11,45.18,638866.674283103,29.483,29.5155,29.3076,29.3531,638866.6743
2005-04-28 10:00:00,45.18,45.42,45.14,45.41,553181.7662515709,29.3531,29.509,29.3271,29.5025,553181.7663
2005-04-28 10:30:00,45.42,45.51,45.17,45.24,546441.2201530904,29.509,29.5675,29.3466,29.3921,546441.2202
2005-04-28 11:00:00,45.23,45.27,45.14,45.14,314063.7495715755,29.3856,29.4116,29.3271,29.3271,314063.7496
2005-04-28 11:30:00,45.14,45.17,45.09,45.14,350736.8902090712,29.3271,29.3466,29.2946,29.3271,350736.8902
2005-04-28 12:00:00,45.13,45.17,45.03,45.11,459156.8605049697,29.3206,29.3466,29.2556,29.3076,459156.8605
2005-04-28 12:30:00,45.1,45.18,45.08,45.08,351422.36947332346,29.3011,29.3531,29.2881,29.2881,351422.3695
2005-04-28 13:00:00,45.08,45.18,45.06,45.17,369816.0630640923,29.2881,29.3531,29.2751,29.3466,369816.0631
2005-04-28 13:30:00,45.17,45.44,45.14,45.44,374500.17136981606,29.3466,29.522,29.3271,29.522,374500.1714
2005-04-28 14:00:00,45.44,45.44,45.17,45.18,524962.8698731863,29.522,29.522,29.3466,29.3531,524962.8699
2005-04-28 14:30:00,45.17,45.28,45.12,45.27,554438.4782360333,29.3466,29.4181,29.3141,29.4116,554438.4782
2005-04-28 15:00:00,45.26,45.3,45.17,45.27,448988.918085228,29.4051,29.431,29.3466,29.4116,448988.9181
2005-04-28 15:30:00,45.27,45.28,45.18,45.25,872729.3499371645,29.4116,29.4181,29.3531,29.3986,872729.3499
2005-04-29 09:30:00,45.56,45.59,45.23,45.48,1301039.6435507827,29.6,29.6195,29.3856,29.548,1301039.6436
2005-04-29 10:00:00,45.52,45.71,45.5,45.5,611447.5037130127,29.574,29.6974,29.561,29.561,611447.5037
2005-04-29 10:30:00,45.49,45.58,45.38,45.56,1026962.184393922,29.5545,29.613,29.483,29.6,1026962.1844
2005-04-29 11:00:00,45.55,45.56,45.43,45.44,584256.8262310065,29.5935,29.6,29.5155,29.522,584256.8262
2005-04-29 11:30:00,45.44,45.44,45.24,45.31,481777.6762252942,29.522,29.522,29.3921,29.4375,481777.6762
2005-04-29 12:00:00,45.3,45.3,45.09,45.16,371415.51468068094,29.431,29.431,29.2946,29.3401,371415.5147
2005-04-29 12:30:00,45.16,45.34,45.15,45.3,311436.0790586085,29.3401,29.457,29.3336,29.431,311436.0791
2005-04-29 13:00:00,45.3,45.52,45.3,45.43,314520.73574774363,29.431,29.574,29.431,29.5155,314520.7357
2005-04-29 13:30:00,45.44,45.54,45.39,45.52,285844.85319319094,29.522,29.587,29.4895,29.574,285844.8532
2005-04-29 14:00:00,45.52,45.69,45.52,45.66,328116.0744887467,29.574,29.6844,29.574,29.6649,328116.0745
2005-04-29 14:30:00,45.66,46.13,45.66,45.97,973152.06215012,29.6649,29.9703,29.6649,29.8663,973152.0622
2005-04-29 15:00:00,45.96,45.98,45.84,45.95,456072.2038158346,29.8598,29.8728,29.7819,29.8533,456072.2038
2005-04-29 15:30:00,45.95,46.13,45.91,46.1,752084.9994287672,29.8533,29.9703,29.8274,29.9508,752084.9994
2005-05-02 09:30:00,45.98,46.57,45.98,46.5,975665.486119045,29.8728,30.2562,29.8728,30.2107,975665.4861
2005-05-02 10:00:00,46.5,46.57,46.44,46.45,534559.5795727179,30.2107,30.2562,30.1717,30.1782,534559.5796
2005-05-02 10:30:00,46.44,46.45,46.19,46.27,433337.14155146806,30.1717,30.1782,30.0093,30.0612,433337.1416
2005-05-02 11:00:00,46.27,46.33,46.17,46.3,400205.6437792757,30.0612,30.1002,29.9963,30.0807,400205.6438
2005-05-02 11:30:00,46.31,46.34,46.22,46.34,264937.73563349707,30.0872,30.1067,30.0288,30.1067,264937.7356
2005-05-02 12:00:00,46.34,46.36,46.22,46.32,249628.69873186332,30.1067,30.1197,30.0288,30.0937,249628.6987
2005-05-02 12:30:00,46.32,46.37,46.3,46.36,274305.9522449446,30.0937,30.1262,30.0807,30.1197,274305.9522
2005-05-02 13:00:00,46.36,46.39,46.34,46.34,434936.5931680567,30.1197,30.1392,30.1067,30.1067,434936.5932
2005-05-02 13:30:00,46.34,46.36,46.27,46.29,391979.8926082486,30.1067,30.1197,30.0612,30.0742,391979.8926
2005-05-02 14:00:00,46.29,46.3,46.16,46.16,514680.6809094025,30.0742,30.0807,29.9898,29.9898,514680.6809
2005-05-02 14:30:00,46.15,46.3,46.08,46.28,485319.3190905975,29.9833,30.0807,29.9378,30.0677,485319.3191
2005-05-02 15:00:00,46.27,46.34,46.19,46.34,299782.9315663201,30.0612,30.1067,30.0093,30.1067,299782.9316
2005-05-02 15:30:00,46.33,46.5,46.33,46.46,686278.9900605506,30.1002,30.2107,30.1002,30.1847,686278.9901
2005-05-03 09:30:00,46.39,46.64,46.36,46.61,530789.4436193305,30.1392,30.3016,30.1197,30.2821,530789.4436
2005-05-03 10:00:00,46.61,46.64,46.48,46.58,300582.65737461444,30.2821,30.3016,30.1977,30.2626,300582.6574
2005-05-03 10:30:00,46.59,46.62,46.49,46.5,310407.8601622301,30.2691,30.2886,30.2042,30.2107,310407.8602
2005-05-03 11:00:00,46.51,46.53,46.42,46.47,441220.153090369,30.2172,30.2302,30.1587,30.1912,441220.1531
2005-05-03 11:30:00,46.47,46.5,46.44,46.48,398377.699074603,30.1912,30.2107,30.1717,30.1977,398377.6991
2005-05-03 12:00:00,46.47,46.48,46.3,46.32,300468.4108305724,30.1912,30.1977,30.0807,30.0937,300468.4108
2005-05-03 12:30:00,46.32,46.43,46.32,46.43,164286.53033245745,30.0937,30.1652,30.0937,30.1652,164286.5303
2005-05-03 13:00:00,46.44,46.47,46.39,46.39,317605.3924368788,30.1717,30.1912,30.1392,30.1392,317605.3924
2005-05-03 13:30:00,46.39,46.4,46.35,46.36,202901.8622186679,30.1392,30.1457,30.1132,30.1197,202901.8622
2005-05-03 14:00:00,46.36,46.39,46.1,46.23,606306.4092311207,30.1197,30.1392,29.9508,30.0353,606306.4092
2005-05-03 14:30:00,46.23,46.73,46.23,46.51,658631.3264023763,30.0353,30.3601,30.0353,30.2172,658631.3264
2005-05-03 15:00:00,46.53,46.55,46.08,46.36,812978.4074031761,30.2302,30.2432,29.9378,30.1197,812978.4074
2005-05-03 15:30:00,46.36,46.45,46.19,46.43,1075288.4725237065,30.1197,30.1782,30.0093,30.1652,1075288.4725
2005-05-04 09:30:00,46.3,46.47,46.16,46.35,566662.858448532,30.0807,30.1912,29.9898,30.1132,566662.8584
2005-05-04 10:00:00,46.36,46.59,46.29,46.58,487147.2637952702,30.1197,30.2691,30.0742,30.2626,487147.2638
2005-05-04 10:30:00,46.58,46.85,46.58,46.71,459271.1070490118,30.2626,30.4381,30.2626,30.3471,459271.107
2005-05-04 11:00:00,46.71,46.83,46.7,46.76,413115.50325602654,30.3471,30.4251,30.3406,30.3796,413115.5033
2005-05-04 11:30:00,46.75,46.77,46.57,46.62,257854.44990289045,30.3731,30.3861,30.2562,30.2886,257854.4499
2005-05-04 12:00:00,46.61,46.61,46.46,46.54,256026.50519821767,30.2821,30.2821,30.1847,30.2367,256026.5052
2005-05-04 12:30:00,46.55,46.62,46.53,46.62,173768.99348794698,30.2432,30.2886,30.2302,30.2886,173768.9935
2005-05-04 13:00:00,46.61,46.69,46.61,46.64,115617.50257054724,30.2821,30.3341,30.2821,30.3016,115617.5026
2005-05-04 13:30:00,46.64,46.85,46.61,46.83,233062.9498457672,30.3016,30.4381,30.2821,30.4251,233062.9498
2005-05-04 14:00:00,46.83,46.92,46.82,46.85,320918.54221409804,30.4251,30.4835,30.4186,30.4381,320918.5422
2005-05-04 14:30:00,46.85,46.88,46.58,46.67,484291.1001942192,30.4381,30.4576,30.2626,30.3211,484291.1002
2005-05-04 15:00:00,46.67,46.8,46.62,46.78,474580.1439506455,30.3211,30.4056,30.2886,30.3926,474580.144
2005-05-04 15:30:00,46.79,46.91,46.78,46.84,600022.8493088085,30.3991,30.477,30.3926,30.4316,600022.8493
2005-05-05 09:30:00,46.71,46.78,46.42,46.67,609848.052096424,30.3471,30.3926,30.1587,30.3211,609848.0521
2005-05-05 10:00:00,46.66,46.78,46.55,46.57,580372.443733577,30.3146,30.3926,30.2432,30.2562,580372.4437
2005-05-05 10:30:00,46.57,46.78,46.57,46.74,448189.1922769336,30.2562,30.3926,30.2562,30.3666,448189.1923
2005-05-05 11:00:00,46.73,46.78,46.57,46.58,395750.028561636,30.3601,30.3926,30.2562,30.2626,395750.0286
2005-05-05 11:30:00,46.58,46.68,46.58,46.67,141779.96115617504,30.2626,30.3276,30.2626,30.3211,141779.9612
2005-05-05 12:00:00,46.66,46.69,46.62,46.66,193762.1386953045,30.3146,30.3341,30.2886,30.3146,193762.1387
2005-05-05 12:30:00,46.66,46.66,46.39,46.39,531474.9228835828,30.3146,30.3146,30.1392,30.1392,531474.9229
2005-05-05 13:00:00,46.35,46.43,46.22,46.39,381012.2243802125,30.1132,30.1652,30.0288,30.1392,381012.2244
2005-05-05 13:30:00,46.39,46.57,46.36,46.4,366045.9271107049,30.1392,30.2562,30.1197,30.1457,366045.9271
2005-05-05 14:00:00,46.4,46.47,46.37,46.43,194561.8645035988,30.1457,30.1912,30.1262,30.1652,194561.8645
2005-05-05 14:30:00,46.43,46.48,46.35,46.38,300811.1504626985,30.1652,30.1977,30.1132,30.1327,300811.1505
2005-05-05 15:00:00,46.36,46.59,46.35,46.55,285273.6204729807,30.1197,30.2691,30.1132,30.2432,285273.6205
2005-05-05 15:30:00,46.55,46.66,46.51,46.57,389352.2220952816,30.2432,30.3146,30.2172,30.2562,389352.2221
2005-05-06 09:30:00,46.74,46.83,46.37,46.43,478236.03335999086,30.3666,30.4251,30.1262,30.1652,478236.0334
2005-05-06 10:00:00,46.43,46.61,46.39,46.58,373243.4593853536,30.1652,30.2821,30.1392,30.2626,373243.4594
2005-05-06 10:30:00,46.59,46.65,46.48,46.61,237747.05815149093,30.2691,30.3081,30.1977,30.2821,237747.0582
2005-05-06 11:00:00,46.61,47.46,46.5,46.5,327430.59522449446,30.2821,30.8344,30.2107,30.2107,327430.5952
2005-05-06 11:30:00,46.5,46.57,46.4,46.42,190791.7285502113,30.2107,30.2562,30.1457,30.1587,190791.7286
2005-05-06 12:00:00,46.42,46.46,46.32,46.45,226893.6364674969,30.1587,30.1847,30.0937,30.1782,226893.6365
2005-05-06 12:30:00,46.46,46.49,46.41,46.48,318862.10442134127,30.1847,30.2042,30.1522,30.1977,318862.1044
2005-05-06 13:00:00,46.49,46.54,46.45,46.53,277733.3485662059,30.2042,30.2367,30.1782,30.2302,277733.3486
2005-05-06 13:30:00,46.54,46.55,46.46,46.49,537415.743173769,30.2367,30.2432,30.1847,30.2042,537415.7432
2005-05-06 14:00:00,46.49,46.58,46.47,46.52,495601.50805438135,30.2042,30.2626,30.1912,30.2237,495601.5081
2005-05-06 14:30:00,46.52,46.59,46.5,46.57,189535.0165657489,30.2237,30.2691,30.2107,30.2562,189535.0166
2005-05-06 15:00:00,46.57,46.6,46.52,46.53,404547.0124528733,30.2562,30.2756,30.2237,30.2302,404547.0125
2005-05-06 15:30:00,46.53,46.58,46.36,46.4,488746.7154118588,30.2302,30.2626,30.1197,30.1457,488746.7154
2005-05-09 09:30:00,46.35,46.56,46.32,46.37,410487.8327430596,30.1132,30.2497,30.0937,30.1262,410487.8327
2005-05-09 10:00:00,46.37,46.38,46.08,46.11,653832.9715526105,30.1262,30.1327,29.9378,29.9573,653832.9716
2005-05-09 10:30:00,46.11,46.14,46.0,46.02,524734.3767851023,29.9573,29.9768,29.8858,29.8988,524734.3768
2005-05-09 11:00:00,46.01,46.08,46.0,46.02,448074.9457328916,29.8923,29.9378,29.8858,29.8988,448074.9457
2005-05-09 11:30:00,46.03,46.18,46.01,46.12,451730.83514223696,29.9053,30.0028,29.8923,29.9638,451730.8351
2005-05-09 12:00:00,46.11,46.22,46.09,46.17,199017.47972123843,29.9573,30.0288,29.9443,29.9963,199017.4797
2005-05-09 12:30:00,46.17,46.22,46.14,46.16,332228.95007426024,29.9963,30.0288,29.9768,29.9898,332228.9501
2005-05-09 13:00:00,46.16,46.22,46.15,46.21,272021.0213641037,29.9898,30.0288,29.9833,30.0223,272021.0214
2005-05-09 13:30:00,46.21,46.25,46.17,46.22,433451.3880955101,30.0223,30.0483,29.9963,30.0288,433451.3881
2005-05-09 14:00:00,46.22,46.22,46.14,46.17,276590.88312578545,30.0288,30.0288,29.9768,29.9963,276590.8831
2005-05-09 14:30:00,46.16,46.29,46.15,46.27,314977.7219239118,29.9898,30.0742,29.9833,30.0612,314977.7219
2005-05-09 15:00:00,46.27,46.28,46.2,46.24,387867.0170227351,30.0612,30.0677,30.0158,30.0418,387867.017
2005-05-09 15:30:00,46.24,46.26,46.18,46.26,1120644.3505083972,30.0418,30.0547,30.0028,30.0547,1120644.3505
2005-05-10 09:30:00,46.22,46.22,46.0,46.0,501885.06797669374,30.0288,30.0288,29.8858,29.8858,501885.068
2005-05-10 10:00:00,46.0,46.05,45.87,46.05,812635.6677710499,29.8858,29.9183,29.8014,29.9183,812635.6678
2005-05-10 10:30:00,46.06,46.1,45.89,45.93,281503.4845195933,29.9248,29.9508,29.8144,29.8404,281503.4845
2005-05-10 11:00:00,45.92,46.04,45.91,45.95,234319.66183022963,29.8339,29.9118,29.8274,29.8533,234319.6618
2005-05-10 11:30:00,45.95,45.98,45.85,45.86,428538.7867017023,29.8533,29.8728,29.7884,29.7949,428538.7867
2005-05-10 12:00:00,45.85,45.93,45.82,45.87,442019.8788986633,29.7884,29.8404,29.7689,29.8014,442019.8789
2005-05-10 12:30:00,45.87,46.01,45.87,46.01,288586.77025019994,29.8014,29.8923,29.8014,29.8923,288586.7703
2005-05-10 13:00:00,46.01,46.1,46.0,46.1,268022.39232263225,29.8923,29.9508,29.8858,29.9508,268022.3923
2005-05-10 13:30:00,46.11,46.17,46.09,46.14,208842.6825088541,29.9573,29.9963,29.9443,29.9768,208842.6825
2005-05-10 14:00:00,46.15,46.22,46.05,46.07,274305.9522449446,29.9833,30.0288,29.9183,29.9313,274305.9522
2005-05-10 14:30:00,46.05,46.06,45.82,45.89,298297.7264937736,29.9183,29.9248,29.7689,29.8144,298297.7265
2005-05-10 15:00:00,45.9,46.01,45.82,45.99,446475.494116303,29.8209,29.8923,29.7689,29.8793,446475.4941
2005-05-10 15:30:00,45.99,46.0,45.89,45.94,709813.7781332114,29.8793,29.8858,29.8144,29.8468,709813.7781
2005-05-11 09:30:00,45.94,46.12,45.94,45.97,412087.2843596481,29.8468,29.9638,29.8468,29.8663,412087.2844
2005-05-11 10:00:00,45.96,46.03,45.85,45.9,384553.8672455158,29.8598,29.9053,29.7884,29.8209,384553.8672
2005-05-11 10:30:00,45.91,45.92,45.67,45.7,447046.7268365132,29.8274,29.8339,29.6714,29.6909,447046.7268
2005-05-11 11:00:00,45.7,45.73,45.63,45.66,253513.0812292928,29.6909,29.7104,29.6454,29.6649,253513.0812
2005-05-11 11:30:00,45.67,45.69,45.62,45.65,408888.3811264709,29.6714,29.6844,29.6389,29.6584,408888.3811
2005-05-11 12:00:00,45.65,45.71,45.44,45.65,541185.8791271565,29.6584,29.6974,29.522,29.6584,541185.8791
2005-05-11 12:30:00,45.65,45.66,45.58,45.63,189306.5234776648,29.6584,29.6649,29.613,29.6454,189306.5235
2005-05-11 13:00:00,45.63,45.82,45.63,45.73,318862.10442134127,29.6454,29.7689,29.6454,29.7104,318862.1044
2005-05-11 13:30:00,45.73,45.75,45.67,45.7,433908.3742716783,29.7104,29.7234,29.6714,29.6909,433908.3743
2005-05-11 14:00:00,45.7,46.0,45.68,45.93,537529.989717811,29.6909,29.8858,29.6779,29.8404,537529.9897
2005-05-11 14:30:00,45.92,45.94,45.87,45.87,319776.0767736776,29.8339,29.8468,29.8014,29.8014,319776.0768
2005-05-11 15:00:00,45.86,45.94,45.75,45.87,468068.090940249,29.7949,29.8468,29.7234,29.8014,468068.0909
2005-05-11 15:30:00,45.87,45.94,45.8,45.82,532046.155603793,29.8014,29.8468,29.7559,29.7689,532046.1556
2005-05-12 09:30:00,45.94,46.15,45.92,45.99,394607.5631212156,29.8468,29.9833,29.8339,29.8793,394607.5631
2005-05-12 10:00:00,46.0,46.3,45.97,46.15,357248.9432194676,29.8858,30.0807,29.8663,29.9833,357248.9432
2005-05-12 10:30:00,46.16,46.28,46.08,46.17,567119.8446247001,29.9898,30.0677,29.9378,29.9963,567119.8446
2005-05-12 11:00:00,46.16,46.21,46.04,46.12,309950.87398606195,29.9898,30.0223,29.9118,29.9638,309950.874
2005-05-12 11:30:00,46.1,46.31,46.1,46.3,314177.9961156175,29.9508,30.0872,29.9508,30.0807,314177.9961
2005-05-12 12:00:00,46.3,46.36,46.18,46.26,277047.86930195364,30.0807,30.1197,30.0028,30.0547,277047.8693
2005-05-12 12:30:00,46.25,46.34,46.19,46.3,221524.04889752084,30.0483,30.1067,30.0093,30.0807,221524.0489
2005-05-12 13:00:00,46.31,46.35,46.29,46.31,284473.8946646864,30.0872,30.1132,30.0742,30.0872,284473.8947
2005-05-12 13:30:00,46.32,46.32,46.12,46.16,226779.3899234548,30.0937,30.0937,29.9638,29.9898,226779.3899
2005-05-12 14:00:00,46.15,46.22,45.81,45.87,276019.65040557523,29.9833,30.0288,29.7624,29.8014,276019.6504
2005-05-12 14:30:00,45.87,45.98,45.75,45.89,268479.3784988004,29.8014,29.8728,29.7234,29.8144,268479.3785
2005-05-12 15:00:00,45.88,45.91,45.67,45.77,219924.59728093224,29.8079,29.8274,29.6714,29.7364,219924.5973
2005-05-12 15:30:00,45.77,45.78,45.55,45.65,565863.1326402377,29.7364,29.7429,29.5935,29.6584,565863.1326
2005-05-13 09:30:00,45.53,45.57,45.33,45.48,586313.2640237632,29.5805,29.6065,29.4505,29.548,586313.264
2005-05-13 10:00:00,45.49,45.55,45.39,45.42,502799.0403290301,29.5545,29.5935,29.4895,29.509,502799.0403
2005-05-13 10:30:00,45.41,45.53,45.38,45.48,498114.9320233063,29.5025,29.5805,29.483,29.548,498114.932
2005-05-13 11:00:00,45.49,45.6,45.45,45.59,323888.95235919114,29.5545,29.626,29.5285,29.6195,323888.9524
2005-05-13 11:30:00,45.59,45.59,45.48,45.54,271906.7748200617,29.6195,29.6195,29.548,29.587,271906.7748
2005-05-13 12:00:00,45.54,45.62,45.52,45.53,174911.4589283674,29.587,29.6389,29.574,29.5805,174911.4589
2005-05-13 12:30:00,45.54,45.56,45.48,45.52,176967.89672112418,29.587,29.6,29.548,29.574,176967.8967
2005-05-13 13:00:00,45.53,45.56,45.43,45.45,155603.7929852622,29.5805,29.6,29.5155,29.5285,155603.793
2005-05-13 13:30:00,45.45,45.52,45.42,45.45,358734.1482920142,29.5285,29.574,29.509,29.5285,358734.1483
2005-05-13 14:00:00,45.45,45.48,45.23,45.32,355992.23123500514,29.5285,29.548,29.3856,29.444,355992.2312
2005-05-13 14:30:00,45.31,45.31,45.08,45.17,535130.8122929281,29.4375,29.4375,29.2881,29.3466,535130.8123
2005-05-13 15:00:00,45.17,45.38,45.1,45.34,486347.5379869759,29.3466,29.483,29.3011,29.457,486347.538
2005-05-13 15:30:00,45.34,45.38,45.17,45.29,513766.70855706616,29.457,29.483,29.3466,29.4245,513766.7086
2005-05-16 09:30:00,45.25,45.56,45.16,45.45,533417.1141322975,29.3986,29.6,29.3401,29.5285,533417.1141
2005-05-16 10:00:00,45.45,45.65,45.45,45.58,224380.212498572,29.5285,29.6584,29.5285,29.613,224380.2125
2005-05-16 10:30:00,45.58,45.69,45.51,45.69,218896.37838455383,29.613,29.6844,29.5675,29.6844,218896.3784
2005-05-16 11:00:00,45.68,45.69,45.54,45.57,127384.89660687764,29.6779,29.6844,29.587,29.6065,127384.8966
2005-05-16 11:30:00,45.57,45.65,45.55,45.64,111504.6269850337,29.6065,29.6584,29.5935,29.6519,111504.627
2005-05-16 12:00:00,45.62,45.68,45.52,45.63,125214.21227007885,29.6389,29.6779,29.574,29.6454,125214.2123
2005-05-16 12:30:00,45.63,45.73,45.59,45.69,130012.56711984462,29.6454,29.7104,29.6195,29.6844,130012.5671
2005-05-16 13:00:00,45.69,45.73,45.59,45.72,90940.24905746602,29.6844,29.7104,29.6195,29.7039,90940.2491
2005-05-16 13:30:00,45.71,45.87,45.64,45.83,172055.29532731636,29.6974,29.8014,29.6519,29.7754,172055.2953
2005-05-16 14:00:00,45.82,45.87,45.77,45.84,134239.6892494002,29.7689,29.8014,29.7364,29.7819,134239.6892
2005-05-16 14:30:00,45.84,45.87,45.7,45.79,160287.90129098596,29.7819,29.8014,29.6909,29.7494,160287.9013
2005-05-16 15:00:00,45.78,45.95,45.75,45.9,251570.8899805781,29.7429,29.8533,29.7234,29.8209,251570.89
2005-05-16 15:30:00,45.9,45.99,45.86,45.94,433337.14155146806,29.8209,29.8793,29.7949,29.8468,433337.1416
2005-05-17 09:30:00,45.65,45.7,45.46,45.58,242431.16645721468,29.6584,29.6909,29.535,29.613,242431.1665
2005-05-17 10:00:00,45.57,45.63,45.4,45.4,174911.4589283674,29.6065,29.6454,29.496,29.496,174911.4589
2005-05-17 10:30:00,45.4,45.45,45.34,45.38,243116.6457214669,29.496,29.5285,29.457,29.483,243116.6457
2005-05-17 11:00:00,45.38,45.47,45.35,45.4,193762.1386953045,29.483,29.5415,29.4635,29.496,193762.1387
2005-05-17 11:30:00,45.4,45.55,45.38,45.49,224380.212498572,29.496,29.5935,29.483,29.5545,224380.2125
2005-05-17 12:00:00,45.48,45.51,45.39,45.45,253970.06740546096,29.548,29.5675,29.4895,29.5285,253970.0674
2005-05-17 12:30:00,45.45,45.45,45.34,45.34,137095.85285045128,29.5285,29.5285,29.457,29.457,137095.8529
2005-05-17 13:00:00,45.34,45.5,45.32,45.47,151376.67085570662,29.457,29.561,29.444,29.5415,151376.6709
2005-05-17 13:30:00,45.47,45.5,45.39,45.45,191934.1939906318,29.5415,29.561,29.4895,29.5285,191934.194
2005-05-17 14:00:00,45.46,45.59,45.42,45.59,173883.24003198903,29.535,29.6195,29.509,29.6195,173883.24
2005-05-17 14:30:00,45.59,45.91,45.59,45.86,328687.3072089569,29.6195,29.8274,29.6195,29.7949,328687.3072
2005-05-17 15:00:00,45.86,45.93,45.81,45.93,207585.97052439165,29.7949,29.8404,29.7624,29.8404,207585.9705
2005-05-17 15:30:00,45.92,46.15,45.92,46.06,487033.01725122816,29.8339,29.9833,29.8339,29.9248,487033.0173
2005-05-18 09:30:00,46.17,46.39,46.17,46.3,701359.5338741003,29.9963,30.1392,29.9963,30.0807,701359.5339
2005-05-18 10:00:00,46.3,46.39,46.25,46.39,307665.9431052211,30.0807,30.1392,30.0483,30.1392,307665.9431
2005-05-18 10:30:00,46.39,46.52,46.39,46.5,241859.93373700447,30.1392,30.2237,30.1392,30.2107,241859.9337
2005-05-18 11:00:00,46.51,46.58,46.47,46.58,258539.9291671427,30.2172,30.2626,30.1912,30.2626,258539.9292
2005-05-18 11:30:00,46.58,46.63,46.5,46.6,224265.96595452988,30.2626,30.2951,30.2107,30.2756,224265.966
2005-05-18 12:00:00,46.6,46.81,46.6,46.76,500399.8629041471,30.2756,30.4121,30.2756,30.3796,500399.8629
2005-05-18 12:30:00,46.77,46.87,46.76,46.83,518222.3237747058,30.3861,30.4511,30.3796,30.4251,518222.3238
2005-05-18 13:00:00,46.83,46.85,46.63,46.67,225179.9383068662,30.4251,30.4381,30.2951,30.3211,225179.9383
2005-05-18 13:30:00,46.66,46.71,46.57,46.57,211241.859933737,30.3146,30.3471,30.2562,30.2562,211241.8599
2005-05-18 14:00:00,46.57,46.79,46.57,46.78,194561.8645035988,30.2562,30.3991,30.2562,30.3926,194561.8645
2005-05-18 14:30:00,46.78,46.91,46.7,46.81,302867.58825545525,30.3926,30.477,30.3406,30.4121,302867.5883
2005-05-18 15:00:00,46.81,46.87,46.78,46.8,304924.026048212,30.4121,30.4511,30.3926,30.4056,304924.026
2005-05-18 15:30:00,46.8,46.87,46.72,46.83,623557.6373814692,30.4056,30.4511,30.3536,30.4251,623557.6374
2005-05-19 09:30:00,46.99,47.0,46.73,46.92,400205.6437792757,30.529,30.5355,30.3601,30.4835,400205.6438
2005-05-19 10:00:00,46.91,46.93,46.7,46.8,297041.0145093111,30.477,30.49,30.3406,30.4056,297041.0145
2005-05-19 10:30:00,46.8,46.84,46.7,46.74,157774.47732206102,30.4056,30.4316,30.3406,30.3666,157774.4773
2005-05-19 11:00:00,46.75,46.82,46.68,46.69,207585.97052439165,30.3731,30.4186,30.3276,30.3341,207585.9705
2005-05-19 11:30:00,46.69,46.69,46.57,46.58,113446.81823374845,30.3341,30.3341,30.2562,30.2626,113446.8182
2005-05-19 12:00:00,46.58,46.65,46.43,46.44,277733.3485662059,30.2626,30.3081,30.1652,30.1717,277733.3486
2005-05-19 12:30:00,46.44,46.53,46.44,46.52,185764.88061236148,30.1717,30.2302,30.1717,30.2237,185764.8806
2005-05-19 13:00:00,46.52,46.57,46.44,46.49,97566.5486119045,30.2237,30.2562,30.1717,30.2042,97566.5486
2005-05-19 13:30:00,46.49,46.53,46.36,46.38,107163.25831143608,30.2042,30.2302,30.1197,30.1327,107163.2583
2005-05-19 14:00:00,46.34,46.52,46.32,46.5,163144.064892037,30.1067,30.2237,30.0937,30.2107,163144.0649
2005-05-19 14:30:00,46.5,46.5,46.22,46.46,225979.66411516053,30.2107,30.2107,30.0288,30.1847,225979.6641
2005-05-19 15:00:00,46.46,46.57,46.43,46.48,195475.8368559351,30.1847,30.2562,30.1652,30.1977,195475.8369
2005-05-19 15:30:00,46.49,46.65,46.49,46.59,285730.60664914886,30.2042,30.3081,30.2042,30.2691,285730.6066
2005-05-20 09:30:00,46.52,46.53,46.27,46.27,712441.4486461785,30.2237,30.2302,30.0612,30.0612,712441.4486
2005-05-20 10:00:00,46.26,46.29,46.11,46.15,630869.4162001599,30.0547,30.0742,29.9573,29.9833,630869.4162
2005-05-20 10:30:00,46.15,46.19,46.08,46.12,224151.71941048783,29.9833,30.0093,29.9378,29.9638,224151.7194
2005-05-20 11:00:00,46.13,46.21,46.08,46.08,161087.62709928025,29.9703,30.0223,29.9378,29.9378,161087.6271
2005-05-20 11:30:00,46.08,46.08,46.01,46.04,1490917.3997486576,29.9378,29.9378,29.8923,29.9118,1490917.3997
2005-05-20 12:00:00,46.02,46.05,45.91,45.95,244601.85079401347,29.8988,29.9183,29.8274,29.8533,244601.8508
2005-05-20 12:30:00,45.96,46.04,45.96,46.03,89797.78361704558,29.8598,29.9118,29.8598,29.9053,89797.7836
2005-05-20 13:00:00,46.03,46.14,46.02,46.13,94139.1522906432,29.9053,29.9768,29.8988,29.9703,94139.1523
2005-05-20 13:30:00,46.14,46.24,46.1,46.15,95395.86427510568,29.9768,30.0418,29.9508,29.9833,95395.8643
2005-05-20 14:00:00,46.14,46.28,46.14,46.21,216611.44750371305,29.9768,30.0677,29.9768,30.0223,216611.4475
2005-05-20 14:30:00,46.21,46.29,46.15,46.15,112304.352793328,30.0223,30.0742,29.9833,29.9833,112304.3528
2005-05-20 15:00:00,46.15,46.23,46.09,46.22,169656.11790243344,29.9833,30.0353,29.9443,30.0288,169656.1179
2005-05-20 15:30:00,46.22,46.51,46.22,46.43,599451.6165885982,30.0288,30.2172,30.0288,30.1652,599451.6166
2005-05-23 09:30:00,46.35,46.55,46.3,46.53,278533.0743745002,30.1132,30.2432,30.0807,30.2302,278533.0744
2005-05-23 10:00:00,46.54,46.6,46.43,46.57,166571.4612132983,30.2367,30.2756,30.1652,30.2562,166571.4612
2005-05-23 10:30:00,46.57,46.69,46.38,46.39,158459.95658631326,30.2562,30.3341,30.1327,30.1392,158459.9566
2005-05-23 11:00:00,46.39,46.5,46.33,46.43,115960.24220267335,30.1392,30.2107,30.1002,30.1652,115960.2422
2005-05-23 11:30:00,46.43,46.5,46.36,46.5,67862.44716097339,30.1652,30.2107,30.1197,30.2107,67862.4472
2005-05-23 12:00:00,46.5,46.56,46.42,46.45,105106.8205186793,30.2107,30.2497,30.1587,30.1782,105106.8205
2005-05-23 12:30:00,46.46,46.54,46.44,46.48,82600.25134239689,30.1847,30.2367,30.1717,30.1977,82600.2513
2005-05-23 13:00:00,46.48,46.53,46.41,46.46,114475.03713012682,30.1977,30.2302,30.1522,30.1847,114475.0371
2005-05-23 13:30:00,46.46,46.57,46.43,46.55,87398.60619216268,30.1847,30.2562,30.1652,30.2432,87398.6062
2005-05-23 14:00:00,46.54,46.71,46.5,46.62,157317.49114589285,30.2367,30.3471,30.2107,30.2886,157317.4911
2005-05-23 14:30:00,46.63,46.66,46.59,46.63,139266.5371872501,30.2951,30.3146,30.2691,30.2951,139266.5372
2005-05-23 15:00:00,46.63,46.67,46.51,46.54,227921.85536387525,30.2951,30.3211,30.2172,30.2367,227921.8554
2005-05-23 15:30:00,46.54,46.64,46.44,46.49,289957.7287787045,30.2367,30.3016,30.1717,30.2042,289957.7288
2005-05-24 09:30:00,46.26,46.33,46.22,46.31,205758.02581971893,30.0547,30.1002,30.0288,30.0872,205758.0258
2005-05-24 10:00:00,46.31,46.32,46.04,46.06,149662.97269507597,30.0872,30.0937,29.9118,29.9248,149662.9727
2005-05-24 10:30:00,46.06,46.22,46.05,46.22,158002.9704101451,29.9248,30.0288,29.9183,30.0288,158002.9704
2005-05-24 11:00:00,46.21,46.36,46.18,46.31,195475.8368559351,30.0223,30.1197,30.0028,30.0872,195475.8369
2005-05-24 11:30:00,46.31,46.39,46.3,46.34,134925.16851365246,30.0872,30.1392,30.0807,30.1067,134925.1685
2005-05-24 12:00:00,46.35,46.4,46.3,46.32,271107.0490117674,30.1132,30.1457,30.0807,30.0937,271107.049
2005-05-24 12:30:00,46.31,46.33,46.21,46.24,246087.05586656003,30.0872,30.1002,30.0223,30.0418,246087.0559
2005-05-24 13:00:00,46.23,46.28,46.2,46.21,66605.7351765109,30.0353,30.0677,30.0158,30.0223,66605.7352
2005-05-24 13:30:00,46.22,46.22,46.15,46.2,117673.940363304,30.0288,30.0288,29.9833,30.0158,117673.9404
2005-05-24 14:00:00,46.2,46.31,46.15,46.24,191477.2078144636,30.0158,30.0872,29.9833,30.0418,191477.2078
2005-05-24 14:30:00,46.23,46.28,46.11,46.24,159488.17548269164,30.0353,30.0677,29.9573,30.0418,159488.1755
2005-05-24 15:00:00,46.24,46.34,46.18,46.29,232148.97749343084,30.0418,30.1067,30.0028,30.0742,232148.9775
2005-05-24 15:30:00,46.31,46.37,46.23,46.3,322403.7472866446,30.0872,30.1262,30.0353,30.0807,322403.7473
2005-05-25 09:30:00,46.13,46.32,46.11,46.22,231235.00514109447,29.9703,30.0937,29.9573,30.0288,231235.0051
2005-05-25 10:00:00,46.23,46.35,46.07,46.08,202102.1364103736,30.0353,30.1132,29.9313,29.9378,202102.1364
2005-05-25 10:30:00,46.08,46.09,45.88,45.95,200959.67096995315,29.9378,29.9443,29.8079,29.8533,200959.671
2005-05-25 11:00:00,45.95,46.01,45.93,46.0,112418.59933737003,29.8533,29.8923,29.8404,29.8858,112418.5993
2005-05-25 11:30:00,46.0,46.08,45.98,45.98,92425.45413001256,29.8858,29.9378,29.8728,29.8728,92425.4541
2005-05-25 12:00:00,45.99,46.1,45.98,46.01,70947.10385010854,29.8793,29.9508,29.8728,29.8923,70947.1039
2005-05-25 12:30:00,46.01,46.04,45.98,46.01,76088.19833200045,29.8923,29.9118,29.8728,29.8923,76088.1983
2005-05-25 13:00:00,46.01,46.02,45.95,45.96,117788.18690734604,29.8923,29.8988,29.8533,29.8598,117788.1869
2005-05-25 13:30:00,45.97,46.08,45.96,46.07,158345.7100422712,29.8663,29.9378,29.8598,29.9313,158345.71
2005-05-25 14:00:00,46.07,46.12,46.04,46.12,184622.41517194104,29.9313,29.9638,29.9118,29.9638,184622.4152
2005-05-25 14:30:00,46.15,46.33,46.13,46.26,331429.224265966,29.9833,30.1002,29.9703,30.0547,331429.2243
2005-05-25 15:00:00,46.26,46.29,46.14,46.14,161658.85981949046,30.0547,30.0742,29.9768,29.9768,161658.8598
2005-05-25 15:30:00,46.14,46.22,46.03,46.1,358962.64138009824,29.9768,30.0288,29.9053,29.9508,358962.6414
2005-05-26 09:30:00,46.13,46.17,45.97,46.03,245515.82314634984,29.9703,29.9963,29.8663,29.9053,245515.8231
2005-05-26 10:00:00,46.03,46.29,46.01,46.24,301610.8762709928,29.9053,30.0742,29.8923,30.0418,301610.8763
2005-05-26 10:30:00,46.23,46.33,46.17,46.24,215354.7355192505,30.0353,30.1002,29.9963,30.0418,215354.7355
2005-05-26 11:00:00,46.24,46.26,46.2,46.25,98709.01405232491,30.0418,30.0547,30.0158,30.0483,98709.0141
2005-05-26 11:30:00,46.24,46.26,46.15,46.15,140294.75608362848,30.0418,30.0547,29.9833,29.9833,140294.7561
2005-05-26 12:00:00,46.15,46.15,46.08,46.12,141894.20770021708,29.9833,29.9833,29.9378,29.9638,141894.2077
2005-05-26 12:30:00,46.13,46.18,46.08,46.18,161201.8736433223,29.9703,30.0028,29.9378,30.0028,161201.8736
2005-05-26 13:00:00,46.15,46.15,45.99,46.01,203701.58802696216,29.9833,29.9833,29.8793,29.8923,203701.588
2005-05-26 13:30:00,46.01,46.15,46.01,46.15,117216.95418713584,29.8923,29.9833,29.8923,29.9833,117216.9542
2005-05-26 14:00:00,46.15,46.21,46.11,46.21,175482.69164857763,29.9833,30.0223,29.9573,30.0223,175482.6916
2005-05-26 14:30:00,46.21,46.21,46.1,46.13,96538.32971552612,30.0223,30.0223,29.9508,29.9703,96538.3297
2005-05-26 15:00:00,46.13,46.21,46.13,46.19,205872.272363761,29.9703,30.0223,29.9703,30.0093,205872.2724
2005-05-26 15:30:00,46.2,46.36,46.18,46.27,428081.8005255341,30.0158,30.1197,30.0028,30.0612,428081.8005
2005-05-27 09:30:00,46.29,46.35,46.21,46.3,318519.36478921515,30.0742,30.1132,30.0223,30.0807,318519.3648
2005-05-27 10:00:00,46.3,46.43,46.29,46.42,166571.4612132983,30.0807,30.1652,30.0742,30.1587,166571.4612
2005-05-27 10:30:00,46.42,46.55,46.42,46.53,206671.9981720553,30.1587,30.2432,30.1587,30.2302,206671.9982
2005-05-27 11:00:00,46.51,46.57,46.51,46.56,147263.79527019308,30.2172,30.2562,30.2172,30.2497,147263.7953
2005-05-27 11:30:00,46.55,46.57,46.5,46.51,108762.70992802468,30.2432,30.2562,30.2107,30.2172,108762.7099
2005-05-27 12:00:00,46.51,46.58,46.49,46.57,143607.9058608477,30.2172,30.2626,30.2042,30.2562,143607.9059
2005-05-27 12:30:00,46.56,46.59,46.54,46.58,75402.7190677482,30.2497,30.2691,30.2367,30.2626,75402.7191
2005-05-27 13:00:00,46.58,46.61,46.57,46.57,236261.8530789444,30.2626,30.2821,30.2562,30.2562,236261.8531
2005-05-27 13:30:00,46.57,46.69,46.56,46.66,170570.0902547698,30.2562,30.3341,30.2497,30.3146,170570.0903
2005-05-27 14:00:00,46.66,46.67,46.6,46.63,136981.60630640923,30.3146,30.3211,30.2756,30.2951,136981.6063
2005-05-27 14:30:00,46.63,46.65,46.61,46.64,90026.27670512967,30.2951,30.3081,30.2821,30.3016,90026.2767
2005-05-27 15:00:00,46.64,46.68,46.61,46.68,153547.35519250543,30.3016,30.3276,30.2821,30.3276,153547.3552
2005-05-27 15:30:00,46.68,46.7,46.52,46.6,324117.44544727524,30.3276,30.3406,30.2237,30.2756,324117.4454
2005-05-31 09:30:00,46.71,46.78,46.66,46.77,459613.8466811379,30.3471,30.3926,30.3146,30.3861,459613.8467
2005-05-31 10:00:00,46.76,46.82,46.67,46.82,385810.5792299783,30.3796,30.4186,30.3211,30.4186,385810.5792
2005-05-31 10:30:00,46.82,46.88,46.81,46.86,360790.58608477097,30.4186,30.4576,30.4121,30.4446,360790.5861
2005-05-31 11:00:00,46.87,46.89,46.83,46.86,385467.83959785214,30.4511,30.4641,30.4251,30.4446,385467.8396
2005-05-31 11:30:00,46.86,46.92,46.85,46.92,212270.07883011532,30.4446,30.4835,30.4381,30.4835,212270.0788
2005-05-31 12:00:00,46.95,47.25,46.95,47.24,581514.9091739975,30.503,30.6979,30.503,30.6914,581514.9092
2005-05-31 12:30:00,47.24,47.28,47.09,47.09,467839.597852165,30.6914,30.7174,30.594,30.594,467839.5979
2005-05-31 13:00:00,47.09,47.1,47.03,47.07,269964.58357134694,30.594,30.6005,30.555,30.581,269964.5836
2005-05-31 13:30:00,47.07,47.12,47.06,47.1,306751.97075288475,30.581,30.6135,30.5745,30.6005,306751.9708
2005-05-31 14:00:00,47.1,47.13,47.05,47.13,379869.75893979205,30.6005,30.62,30.568,30.62,379869.7589
2005-05-31 14:30:00,47.12,47.21,47.11,47.18,495601.50805438135,30.6135,30.672,30.607,30.6525,495601.5081
2005-05-31 15:00:00,47.19,47.24,47.16,47.16,249057.4660116532,30.659,30.6914,30.6395,30.6395,249057.466
2005-05-31 15:30:00,47.17,47.2,47.1,47.16,987204.3870672912,30.646,30.6655,30.6005,30.6395,987204.3871
2005-06-01 09:30:00,46.96,47.13,46.95,47.07,441905.63235462125,30.5095,30.62,30.503,30.581,441905.6324
2005-06-01 10:00:00,47.08,47.62,47.07,47.59,887924.140294756,30.5875,30.9383,30.581,30.9188,887924.1403
2005-06-01 10:30:00,47.59,47.63,47.49,47.62,499714.3836398949,30.9188,30.9448,30.8539,30.9383,499714.3836
2005-06-01 11:00:00,47.61,47.69,47.58,47.69,384211.1276133897,30.9318,30.9838,30.9123,30.9838,384211.1276
2005-06-01 11:30:00,47.69,47.7,47.56,47.6,290186.2218667885,30.9838,30.9903,30.8993,30.9253,290186.2219
2005-06-01 12:00:00,47.61,47.61,47.41,47.42,289500.7426025363,30.9318,30.9318,30.8019,30.8084,289500.7426
2005-06-01 12:30:00,47.42,47.46,47.38,47.46,217982.40603221752,30.8084,30.8344,30.7824,30.8344,217982.406
2005-06-01 13:00:00,47.46,47.46,47.37,47.42,150348.45195932823,30.8344,30.8344,30.7759,30.8084,150348.452
2005-06-01 13:30:00,47.43,47.46,47.27,47.34,202330.62949845768,30.8149,30.8344,30.7109,30.7564,202330.6295
2005-06-01 14:00:00,47.34,47.36,47.19,47.27,420998.5147949274,30.7564,30.7694,30.659,30.7109,420998.5148
2005-06-01 14:30:00,47.27,47.32,47.2,47.22,602079.2871015652,30.7109,30.7434,30.6655,30.6785,602079.2871
2005-06-01 15:00:00,47.23,47.32,47.22,47.27,357705.9293956358,30.6849,30.7434,30.6785,30.7109,357705.9294
2005-06-01 15:30:00,47.27,47.4,47.27,47.37,257625.9568148064,30.7109,30.7954,30.7109,30.7759,257625.9568
2005-06-02 09:30:00,47.18,47.44,47.13,47.36,430138.23831829085,30.6525,30.8214,30.62,30.7694,430138.2383
2005-06-02 10:00:00,47.35,47.45,47.33,47.38,253398.8346852508,30.7629,30.8279,30.7499,30.7824,253398.8347
2005-06-02 10:30:00,47.36,47.48,47.27,47.33,154461.32754484177,30.7694,30.8474,30.7109,30.7499,154461.3275
2005-06-02 11:00:00,47.33,47.34,47.23,47.24,147720.78144636124,30.7499,30.7564,30.6849,30.6914,147720.7814
2005-06-02 11:30:00,47.24,47.33,47.22,47.32,256369.24483034387,30.6914,30.7499,30.6785,30.7434,256369.2448
2005-06-02 12:00:00,47.32,47.48,47.31,47.48,402147.8350279904,30.7434,30.8474,30.7369,30.8474,402147.835
2005-06-02 12:30:00,47.47,47.51,47.46,47.47,171941.0487832743,30.8409,30.8669,30.8344,30.8409,171941.0488
2005-06-02 13:00:00,47.46,47.49,47.44,47.45,154689.82063292587,30.8344,30.8539,30.8214,30.8279,154689.8206
2005-06-02 13:30:00,47.44,47.45,47.4,47.43,126356.67771049928,30.8214,30.8279,30.7954,30.8149,126356.6777
2005-06-02 14:00:00,47.44,47.54,47.42,47.5,305266.7656803382,30.8214,30.8864,30.8084,30.8604,305266.7657
2005-06-02 14:30:00,47.52,47.57,47.48,47.53,163372.5579801211,30.8734,30.9058,30.8474,30.8799,163372.558
2005-06-02 15:00:00,47.53,47.55,47.44,47.48,180738.0326745116,30.8799,30.8929,30.8214,30.8474,180738.0327
2005-06-02 15:30:00,47.47,47.55,47.4,47.49,404318.5193647893,30.8409,30.8929,30.7954,30.8539,404318.5194
2005-06-03 09:30:00,47.49,47.62,47.43,47.6,318405.1182451731,30.8539,30.9383,30.8149,30.9253,318405.1182
2005-06-03 10:00:00,47.58,47.69,47.55,47.66,326859.36250428425,30.9123,30.9838,30.8929,30.9643,326859.3625
2005-06-03 10:30:00,47.66,47.72,47.64,47.7,283788.41540043417,30.9643,31.0033,30.9513,30.9903,283788.4154
2005-06-03 11:00:00,47.7,47.71,47.62,47.67,114932.02330629498,30.9903,30.9968,30.9383,30.9708,114932.0233
2005-06-03 11:30:00,47.66,47.67,47.48,47.49,307894.4361933052,30.9643,30.9708,30.8474,30.8539,307894.4362
2005-06-03 12:00:00,47.49,47.49,47.29,47.33,387410.0308465669,30.8539,30.8539,30.7239,30.7499,387410.0308
2005-06-03 12:30:00,47.31,47.37,47.28,47.34,240260.4821204159,30.7369,30.7759,30.7174,30.7564,240260.4821
2005-06-03 13:00:00,47.34,47.34,47.24,47.31,210213.6410373586,30.7564,30.7564,30.6914,30.7369,210213.641
2005-06-03 13:30:00,47.32,47.32,47.24,47.28,171369.8160630641,30.7434,30.7434,30.6914,30.7174,171369.8161
2005-06-03 14:00:00,47.27,47.42,47.2,47.41,196846.7953844396,30.7109,30.8084,30.6655,30.8019,196846.7954
2005-06-03 14:30:00,47.4,47.4,47.32,47.35,191934.1939906318,30.7954,30.7954,30.7434,30.7629,191934.194
2005-06-03 15:00:00,47.36,47.39,47.3,47.32,496743.9734948018,30.7694,30.7889,30.7304,30.7434,496743.9735
2005-06-03 15:30:00,47.34,47.45,47.3,47.41,400091.3972352336,30.7564,30.8279,30.7304,30.8019,400091.3972
2005-06-06 09:30:00,47.47,47.58,47.28,47.28,424083.1714840626,30.8409,30.9123,30.7174,30.7174,424083.1715
2005-06-06 10:00:00,47.29,47.34,47.27,47.34,358048.6690277619,30.7239,30.7564,30.7109,30.7564,358048.669
2005-06-06 10:30:00,47.34,47.36,47.18,47.21,273049.2402604821,30.7564,30.7694,30.6525,30.672,273049.2403
2005-06-06 11:00:00,47.2,47.33,47.18,47.28,309379.64126585174,30.6655,30.7499,30.6525,30.7174,309379.6413
2005-06-06 11:30:00,47.29,47.35,47.28,47.32,151947.90357591683,30.7239,30.7629,30.7174,30.7434,151947.9036
2005-06-06 12:00:00,47.33,47.43,47.32,47.37,180509.5395864275,30.7499,30.8149,30.7434,30.7759,180509.5396
2005-06-06 12:30:00,47.37,47.4,47.28,47.29,239003.77013595332,30.7759,30.7954,30.7174,30.7239,239003.7701
2005-06-06 13:00:00,47.3,47.32,47.27,47.31,105678.05323888952,30.7304,30.7434,30.7109,30.7369,105678.0532
2005-06-06 13:30:00,47.31,47.4,47.29,47.35,224151.71941048783,30.7369,30.7954,30.7239,30.7629,224151.7194
2005-06-06 14:00:00,47.34,47.42,47.29,47.3,202444.87604249973,30.7564,30.8084,30.7239,30.7304,202444.876
2005-06-06 14:30:00,47.31,47.38,47.27,47.31,273049.2402604821,30.7369,30.7824,30.7109,30.7369,273049.2403
2005-06-06 15:00:00,47.31,47.36,47.22,47.34,279332.80018279445,30.7369,30.7694,30.6785,30.7564,279332.8002
2005-06-06 15:30:00,47.34,47.47,47.31,47.42,549754.3699303096,30.7564,30.8409,30.7369,30.8084,549754.3699
2005-06-07 09:30:00,47.33,47.75,47.27,47.74,552839.0266194447,30.7499,31.0228,30.7109,31.0163,552839.0266
2005-06-07 10:00:00,47.74,48.03,47.68,48.03,465097.68079515593,31.0163,31.2047,30.9773,31.2047,465097.6808
2005-06-07 10:30:00,48.03,48.08,47.98,48.05,422255.22677939,31.2047,31.2372,31.1722,31.2177,422255.2268
2005-06-07 11:00:00,48.05,48.08,48.04,48.04,275334.171141323,31.2177,31.2372,31.2112,31.2112,275334.1711
2005-06-07 11:30:00,48.04,48.05,47.98,48.01,330972.2380897978,31.2112,31.2177,31.1722,31.1917,330972.2381
2005-06-07 12:00:00,48.0,48.08,47.99,48.06,142808.18005255342,31.1852,31.2372,31.1787,31.2242,142808.1801
2005-06-07 12:30:00,48.06,48.1,48.03,48.09,232948.70330172512,31.2242,31.2502,31.2047,31.2437,232948.7033
2005-06-07 13:00:00,48.09,48.12,48.07,48.08,261624.58585627784,31.2437,31.2632,31.2307,31.2372,261624.5859
2005-06-07 13:30:00,48.08,48.09,47.9,47.9,288701.016794242,31.2372,31.2437,31.1202,31.1202,288701.0168
2005-06-07 14:00:00,47.9,47.92,47.76,47.85,455500.9710956244,31.1202,31.1332,31.0293,31.0878,455500.9711
2005-06-07 14:30:00,47.85,48.04,47.85,47.97,366274.420198789,31.0878,31.2112,31.0878,31.1657,366274.4202
2005-06-07 15:00:00,47.97,48.05,47.97,47.99,643093.7964126585,31.1657,31.2177,31.1657,31.1787,643093.7964
2005-06-07 15:30:00,47.98,47.98,47.91,47.96,653604.4784645265,31.1722,31.1722,31.1267,31.1592,653604.4785
2005-06-08 09:30:00,48.05,48.19,47.97,48.18,818462.2415171941,31.2177,31.3087,31.1657,31.3022,818462.2415
2005-06-08 10:00:00,48.19,48.19,48.01,48.01,339426.48234890896,31.3087,31.3087,31.1917,31.1917,339426.4823
2005-06-08 10:30:00,48.02,48.06,47.94,48.05,173540.5003998629,31.1982,31.2242,31.1462,31.2177,173540.5004
2005-06-08 11:00:00,48.06,48.09,47.99,48.01,208271.4497886439,31.2242,31.2437,31.1787,31.1917,208271.4498
2005-06-08 11:30:00,48.02,48.03,47.91,47.98,292128.41311550327,31.1982,31.2047,31.1267,31.1722,292128.4131
2005-06-08 12:00:00,47.98,48.0,47.91,47.97,94481.89192276934,31.1722,31.1852,31.1267,31.1657,94481.8919
2005-06-08 12:30:00,47.96,48.04,47.94,47.96,81229.29281389237,31.1592,31.2112,31.1462,31.1592,81229.2928
2005-06-08 13:00:00,47.96,47.98,47.88,47.91,55638.06694847481,31.1592,31.1722,31.1072,31.1267,55638.0669
2005-06-08 13:30:00,47.91,47.91,47.71,47.77,134239.6892494002,31.1267,31.1267,30.9968,31.0358,134239.6892
2005-06-08 14:00:00,47.75,47.75,47.63,47.67,189078.0303895808,31.0228,31.0228,30.9448,30.9708,189078.0304
2005-06-08 14:30:00,47.67,47.77,47.63,47.71,209071.1755969382,30.9708,31.0358,30.9448,30.9968,209071.1756
2005-06-08 15:00:00,47.71,47.8,47.7,47.71,166114.47503713012,30.9968,31.0553,30.9903,30.9968,166114.475
2005-06-08 15:30:00,47.7,47.84,47.7,47.73,297498.00068547926,30.9903,31.0813,30.9903,31.0098,297498.0007
2005-06-09 09:30:00,47.62,47.79,47.48,47.67,315777.4477322061,30.9383,31.0488,30.8474,30.9708,315777.4477
2005-06-09 10:00:00,47.67,47.79,47.49,47.54,317376.8993487947,30.9708,31.0488,30.8539,30.8864,317376.8993
2005-06-09 10:30:00,47.54,47.58,47.42,47.56,230435.2793328002,30.8864,30.9123,30.8084,30.8993,230435.2793
2005-06-09 11:00:00,47.56,47.77,47.47,47.75,544042.0427282074,30.8993,31.0358,30.8409,31.0228,544042.0427
2005-06-09 11:30:00,47.76,48.01,47.75,47.93,259339.654975437,31.0293,31.1917,31.0228,31.1397,259339.655
2005-06-09 12:00:00,47.93,48.09,47.88,48.04,139723.52336341827,31.1397,31.2437,31.1072,31.2112,139723.5234
2005-06-09 12:30:00,48.04,48.07,47.96,47.98,108762.70992802468,31.2112,31.2307,31.1592,31.1722,108762.7099
2005-06-09 13:00:00,47.97,47.98,47.81,47.84,126813.66388666743,31.1657,31.1722,31.0618,31.0813,126813.6639
2005-06-09 13:30:00,47.84,47.88,47.71,47.82,228378.84154004345,31.0813,31.1072,30.9968,31.0683,228378.8415
2005-06-09 14:00:00,47.82,47.86,47.66,47.71,293156.6320118816,31.0683,31.0943,30.9643,30.9968,293156.632
2005-06-09 14:30:00,47.71,47.75,47.63,47.75,523591.9113446818,30.9968,31.0228,30.9448,31.0228,523591.9113
2005-06-09 15:00:00,47.75,47.78,47.69,47.76,229178.5673483377,31.0228,31.0423,30.9838,31.0293,229178.5673
2005-06-09 15:30:00,47.75,47.9,47.73,47.87,346509.7680795156,31.0228,31.1202,31.0098,31.1008,346509.7681
2005-06-10 09:30:00,47.84,47.85,47.61,47.65,177767.6225294185,31.0813,31.0878,30.9318,30.9578,177767.6225
2005-06-10 10:00:00,47.63,47.74,47.6,47.69,227464.86918770708,30.9448,31.0163,30.9253,30.9838,227464.8692
2005-06-10 10:30:00,47.67,47.7,47.54,47.56,113104.0786016223,30.9708,30.9903,30.8864,30.8993,113104.0786
2005-06-10 11:00:00,47.56,47.62,47.53,47.61,143836.3989489318,30.8993,30.9383,30.8799,30.9318,143836.3989
2005-06-10 11:30:00,47.62,47.78,47.57,47.7,266994.17342625384,30.9383,31.0423,30.9058,30.9903,266994.1734
2005-06-10 12:00:00,47.7,47.72,47.63,47.68,245972.809322518,30.9903,31.0033,30.9448,30.9773,245972.8093
2005-06-10 12:30:00,47.68,47.75,47.64,47.71,203815.83457100423,30.9773,31.0228,30.9513,30.9968,203815.8346
2005-06-10 13:00:00,47.73,47.77,47.71,47.73,124871.4726379527,31.0098,31.0358,30.9968,31.0098,124871.4726
2005-06-10 13:30:00,47.73,47.88,47.71,47.84,225065.69176282416,31.0098,31.1072,30.9968,31.0813,225065.6918
2005-06-10 14:00:00,47.84,47.87,47.81,47.83,207585.97052439165,31.0813,31.1008,31.0618,31.0748,207585.9705
2005-06-10 14:30:00,47.83,47.86,47.79,47.86,249971.4383639895,31.0748,31.0943,31.0488,31.0943,249971.4384
2005-06-10 15:00:00,47.86,47.92,47.84,47.85,237290.0719753228,31.0943,31.1332,31.0813,31.0878,237290.072
2005-06-10 15:30:00,47.85,47.9,47.82,47.88,436421.7982406032,31.0878,31.1202,31.0683,31.1072,436421.7982
2005-06-13 09:30:00,47.66,47.8,47.63,47.72,243802.1249857192,30.9643,31.0553,30.9448,31.0033,243802.125
2005-06-13 10:00:00,47.74,47.77,47.66,47.73,379298.5262195818,31.0163,31.0358,30.9643,31.0098,379298.5262
2005-06-13 10:30:00,47.74,48.12,47.74,48.12,435165.0862561408,31.0163,31.2632,31.0163,31.2632,435165.0863
2005-06-13 11:00:00,48.12,48.2,48.05,48.19,596823.9460756312,31.2632,31.3152,31.2177,31.3087,596823.9461
2005-06-13 11:30:00,48.19,48.27,48.17,48.26,297041.0145093111,31.3087,31.3606,31.2957,31.3541,297041.0145
2005-06-13 12:00:00,48.26,48.27,48.19,48.24,265623.21489774936,31.3541,31.3606,31.3087,31.3411,265623.2149
2005-06-13 12:30:00,48.24,48.27,48.19,48.21,200731.17788186908,31.3411,31.3606,31.3087,31.3216,200731.1779
2005-06-13 13:00:00,48.2,48.27,48.19,48.24,198446.2470010282,31.3152,31.3606,31.3087,31.3411,198446.247
2005-06-13 13:30:00,48.24,48.26,48.18,48.22,332914.42933851253,31.3411,31.3541,31.3022,31.3281,332914.4293
2005-06-13 14:00:00,48.22,48.25,48.19,48.19,320575.8025819719,31.3281,31.3476,31.3087,31.3087,320575.8026
2005-06-13 14:30:00,48.19,48.23,48.14,48.19,476408.0886553182,31.3087,31.3346,31.2762,31.3087,476408.0887
2005-06-13 15:00:00,48.19,48.19,48.04,48.06,520849.9942876728,31.3087,31.3087,31.2112,31.2242,520849.9943
2005-06-13 15:30:00,48.06,48.19,48.02,48.13,787958.4142579687,31.2242,31.3087,31.1982,31.2697,787958.4143
2005-06-14 09:30:00,47.92,48.21,47.89,48.2,483491.3743859248,31.1332,31.3216,31.1137,31.3152,483491.3744
2005-06-14 10:00:00,48.19,48.26,48.06,48.11,291442.93385125103,31.3087,31.3541,31.2242,31.2567,291442.9339
2005-06-14 10:30:00,48.1,48.13,48.04,48.08,296584.0283331429,31.2502,31.2697,31.2112,31.2372,296584.0283
2005-06-14 11:00:00,48.08,48.11,48.07,48.09,220952.81617731063,31.2372,31.2567,31.2307,31.2437,220952.8162
2005-06-14 11:30:00,48.09,48.2,48.05,48.18,272135.2679081458,31.2437,31.3152,31.2177,31.3022,272135.2679
2005-06-14 12:00:00,48.19,48.2,48.14,48.19,183594.19627556263,31.3087,31.3152,31.2762,31.3087,183594.1963
2005-06-14 12:30:00,48.19,48.22,48.19,48.19,135496.40123386268,31.3087,31.3281,31.3087,31.3087,135496.4012
2005-06-14 13:00:00,48.19,48.19,48.13,48.16,221981.035073689,31.3087,31.3087,31.2697,31.2892,221981.0351
2005-06-14 13:30:00,48.16,48.38,48.14,48.38,225408.4313949503,31.2892,31.4321,31.2762,31.4321,225408.4314
2005-06-14 14:00:00,48.38,48.39,48.11,48.19,177996.11561750257,31.4321,31.4386,31.2567,31.3087,177996.1156
2005-06-14 14:30:00,48.19,48.25,48.11,48.25,1447389.4664686394,31.3087,31.3476,31.2567,31.3476,1447389.4665
2005-06-14 15:00:00,48.24,48.3,48.2,48.26,504626.9850337028,31.3411,31.3801,31.3152,31.3541,504626.985
2005-06-14 15:30:00,48.26,48.26,48.06,48.14,441105.906546327,31.3541,31.3541,31.2242,31.2762,441105.9065
2005-06-15 09:30:00,48.19,48.27,48.13,48.21,841882.7830458129,31.3087,31.3606,31.2697,31.3216,841882.783
2005-06-15 10:00:00,48.22,48.27,48.14,48.26,372329.48703301727,31.3281,31.3606,31.2762,31.3541,372329.487
2005-06-15 10:30:00,48.26,48.29,48.21,48.24,579001.4852050726,31.3541,31.3736,31.3216,31.3411,579001.4852
2005-06-15 11:00:00,48.23,48.27,48.18,48.18,194219.12487147265,31.3346,31.3606,31.3022,31.3022,194219.1249
2005-06-15 11:30:00,48.18,48.19,48.07,48.1,275334.171141323,31.3022,31.3087,31.2307,31.2502,275334.1711
2005-06-15 12:00:00,48.1,48.16,48.07,48.14,281160.7448874672,31.2502,31.2892,31.2307,31.2762,281160.7449
2005-06-15 12:30:00,48.15,48.19,48.14,48.14,160973.3805552382,31.2827,31.3087,31.2762,31.2762,160973.3806
2005-06-15 13:00:00,48.14,48.19,47.98,47.98,185079.4013481092,31.2762,31.3087,31.1722,31.1722,185079.4013
2005-06-15 13:30:00,47.98,48.06,47.86,48.06,218096.6525762596,31.1722,31.2242,31.0943,31.2242,218096.6526
2005-06-15 14:00:00,48.06,48.14,48.03,48.06,260025.13423968924,31.2242,31.2762,31.2047,31.2242,260025.1342
2005-06-15 14:30:00,48.05,48.12,48.02,48.05,153090.36901633727,31.2177,31.2632,31.1982,31.2177,153090.369
2005-06-15 15:00:00,48.05,48.05,47.95,48.05,192048.44053467383,31.2177,31.2177,31.1527,31.2177,192048.4405
2005-06-15 15:30:00,48.03,48.15,48.03,48.13,423968.9249400205,31.2047,31.2827,31.2047,31.2697,423968.9249
2005-06-16 09:30:00,48.12,48.14,47.97,47.99,292813.8923797555,31.2632,31.2762,31.1657,31.1787,292813.8924
2005-06-16 10:00:00,47.98,48.12,47.98,48.12,98709.01405232491,31.1722,31.2632,31.1722,31.2632,98709.0141
2005-06-16 10:30:00,48.12,48.22,48.1,48.16,286987.3186336113,31.2632,31.3281,31.2502,31.2892,286987.3186
2005-06-16 11:00:00,48.17,48.24,48.16,48.23,263795.2701930767,31.2957,31.3411,31.2892,31.3346,263795.2702
2005-06-16 11:30:00,48.23,48.32,48.23,48.29,393693.5907688792,31.3346,31.3931,31.3346,31.3736,393693.5908
2005-06-16 12:00:00,48.3,48.3,48.13,48.19,177881.86907346052,31.3801,31.3801,31.2697,31.3087,177881.8691
2005-06-16 12:30:00,48.2,48.35,48.19,48.26,2274877.1849651546,31.3152,31.4126,31.3087,31.3541,2274877.185
2005-06-16 13:00:00,48.26,48.31,48.21,48.23,144407.63166914202,31.3541,31.3866,31.3216,31.3346,144407.6317
2005-06-16 13:30:00,48.23,48.3,48.07,48.13,354392.77961841656,31.3346,31.3801,31.2307,31.2697,354392.7796
2005-06-16 14:00:00,48.13,48.18,48.07,48.12,147263.79527019308,31.2697,31.3022,31.2307,31.2632,147263.7953
2005-06-16 14:30:00,48.12,48.14,48.09,48.12,170113.10407860164,31.2632,31.2762,31.2437,31.2632,170113.1041
2005-06-16 15:00:00,48.12,48.14,48.06,48.1,210670.6272135268,31.2632,31.2762,31.2242,31.2502,210670.6272
2005-06-16 15:30:00,48.09,48.17,48.05,48.08,285273.6204729807,31.2437,31.2957,31.2177,31.2372,285273.6205
2005-06-17 09:30:00,48.4,48.4,47.98,48.2,2330058.2657374614,31.4451,31.4451,31.1722,31.3152,2330058.2657
2005-06-17 10:00:00,48.2,48.21,48.02,48.07,572146.69256255,31.3152,31.3216,31.1982,31.2307,572146.6926
2005-06-17 10:30:00,48.05,48.18,48.05,48.1,417228.3788415401,31.2177,31.3022,31.2177,31.2502,417228.3788
2005-06-17 11:00:00,48.1,48.11,48.01,48.05,352336.3418256598,31.2502,31.2567,31.1917,31.2177,352336.3418
2005-06-17 11:30:00,48.05,48.1,47.98,47.98,401233.86267565406,31.2177,31.2502,31.1722,31.1722,401233.8627
2005-06-17 12:00:00,47.98,48.19,47.97,48.01,200045.6986176168,31.1722,31.3087,31.1657,31.1917,200045.6986
2005-06-17 12:30:00,48.02,48.11,48.01,48.07,207243.2308922655,31.1982,31.2567,31.1917,31.2307,207243.2309
2005-06-17 13:00:00,48.07,48.14,48.05,48.12,165428.99577287788,31.2307,31.2762,31.2177,31.2632,165428.9958
2005-06-17 13:30:00,48.12,48.19,48.1,48.13,231577.74477322065,31.2632,31.3087,31.2502,31.2697,231577.7448
2005-06-17 14:00:00,48.13,48.2,48.08,48.08,313264.0237632812,31.2697,31.3152,31.2372,31.2372,313264.0238
2005-06-17 14:30:00,48.07,48.07,47.94,47.97,235233.634182566,31.2307,31.2307,31.1462,31.1657,235233.6342
2005-06-17 15:00:00,47.97,48.01,47.93,47.98,350279.904032903,31.1657,31.1917,31.1397,31.1722,350279.904
2005-06-17 15:30:00,47.98,48.04,47.94,48.0,614189.4207700217,31.1722,31.2112,31.1462,31.1852,614189.4208
2005-06-20 09:30:00,47.9,47.9,47.65,47.79,309151.14817776764,31.1202,31.1202,30.9578,31.0488,309151.1482
2005-06-20 10:00:00,47.8,47.83,47.7,47.73,252941.8485090826,31.0553,31.0748,30.9903,31.0098,252941.8485
2005-06-20 10:30:00,47.74,47.87,47.71,47.84,203701.58802696216,31.0163,31.1008,30.9968,31.0813,203701.588
2005-06-20 11:00:00,47.84,47.91,47.77,47.82,176967.89672112418,31.0813,31.1267,31.0358,31.0683,176967.8967
2005-06-20 11:30:00,47.84,47.88,47.77,47.84,143722.15240488976,31.0813,31.1072,31.0358,31.0813,143722.1524
2005-06-20 12:00:00,47.85,47.88,47.82,47.84,107848.73757568834,31.0878,31.1072,31.0683,31.0813,107848.7376
2005-06-20 12:30:00,47.85,47.91,47.8,47.8,73803.2674511596,31.0878,31.1267,31.0553,31.0553,73803.2675
2005-06-20 13:00:00,47.79,47.8,47.7,47.72,130698.04638409687,31.0488,31.0553,30.9903,31.0033,130698.0464
2005-06-20 13:30:00,47.72,47.78,47.67,47.7,147606.5349023192,31.0033,31.0423,30.9708,30.9903,147606.5349
2005-06-20 14:00:00,47.71,47.75,47.65,47.75,200159.9451616589,30.9968,31.0228,30.9578,31.0228,200159.9452
2005-06-20 14:30:00,47.75,47.88,47.72,47.87,214897.7493430824,31.0228,31.1072,31.0033,31.1008,214897.7493
2005-06-20 15:00:00,47.87,47.93,47.84,47.88,333714.1551468068,31.1008,31.1397,31.0813,31.1072,333714.1551
2005-06-20 15:30:00,47.89,47.9,47.82,47.84,350851.13675311324,31.1137,31.1202,31.0683,31.0813,350851.1368
2005-06-21 09:30:00,47.75,47.97,47.75,47.76,474351.6508625614,31.0228,31.1657,31.0228,31.0293,474351.6509
2005-06-21 10:00:00,47.77,47.97,47.69,47.96,246886.7816748544,31.0358,31.1657,30.9838,31.1592,246886.7817
2005-06-21 10:30:00,47.94,48.05,47.94,47.98,241974.1802810465,31.1462,31.2177,31.1462,31.1722,241974.1803
2005-06-21 11:00:00,47.98,48.01,47.87,47.9,167485.43356563465,31.1722,31.1917,31.1008,31.1202,167485.4336
2005-06-21 11:30:00,47.9,47.98,47.89,47.95,131840.5118245173,31.1202,31.1722,31.1137,31.1527,131840.5118
2005-06-21 12:00:00,47.95,48.03,47.93,47.94,95967.0969953159,31.1527,31.2047,31.1397,31.1462,95967.097
2005-06-21 12:30:00,47.94,48.75,47.92,47.97,193762.1386953045,31.1462,31.6725,31.1332,31.1657,193762.1387
2005-06-21 13:00:00,47.98,48.0,47.91,47.99,167599.68010967667,31.1722,31.1852,31.1267,31.1787,167599.6801
2005-06-21 13:30:00,47.99,48.02,47.87,47.94,198446.2470010282,31.1787,31.1982,31.1008,31.1462,198446.247
2005-06-21 14:00:00,47.93,47.98,47.88,47.91,246201.30241060207,31.1397,31.1722,31.1072,31.1267,246201.3024
2005-06-21 14:30:00,47.91,48.01,47.88,47.98,202673.3691305838,31.1267,31.1917,31.1072,31.1722,202673.3691
2005-06-21 15:00:00,47.98,48.0,47.84,47.84,226436.6502913287,31.1722,31.1852,31.0813,31.0813,226436.6503
2005-06-21 15:30:00,47.84,47.96,47.84,47.91,333142.9224265966,31.0813,31.1592,31.0813,31.1267,333142.9224
2005-06-22 09:30:00,48.12,48.14,48.03,48.07,331086.4846338398,31.2632,31.2762,31.2047,31.2307,331086.4846
2005-06-22 10:00:00,48.05,48.12,48.01,48.1,174225.97966411518,31.2177,31.2632,31.1917,31.2502,174225.9797
2005-06-22 10:30:00,48.07,48.14,47.91,47.91,314406.4892037016,31.2307,31.2762,31.1267,31.1267,314406.4892
2005-06-22 11:00:00,47.91,48.07,47.85,48.05,205643.7792756769,31.1267,31.2307,31.0878,31.2177,205643.7793
2005-06-22 11:30:00,48.05,48.07,48.0,48.01,239689.24940020565,31.2177,31.2307,31.1852,31.1917,239689.2494
2005-06-22 12:00:00,48.0,48.09,47.98,48.01,182337.4842911002,31.1852,31.2437,31.1722,31.1917,182337.4843
2005-06-22 12:30:00,48.01,48.09,48.01,48.07,159830.9151148178,31.1917,31.2437,31.1917,31.2307,159830.9151
2005-06-22 13:00:00,48.07,48.23,48.07,48.19,430823.7175825432,31.2307,31.3346,31.2307,31.3087,430823.7176
2005-06-22 13:30:00,48.19,48.19,48.12,48.12,138923.79755512395,31.3087,31.3087,31.2632,31.2632,138923.7976
2005-06-22 14:00:00,48.12,48.12,48.02,48.03,188506.7976693705,31.2632,31.2632,31.1982,31.2047,188506.7977
2005-06-22 14:30:00,48.01,48.03,47.95,47.96,160402.14783502798,31.1917,31.2047,31.1527,31.1592,160402.1478
2005-06-22 15:00:00,47.97,48.05,47.97,47.98,150234.20541528618,31.1657,31.2177,31.1657,31.1722,150234.2054
2005-06-22 15:30:00,47.98,48.05,47.92,47.98,310293.6136181881,31.1722,31.2177,31.1332,31.1722,310293.6136
2005-06-23 09:30:00,47.86,47.87,47.5,47.53,483719.8674740089,31.0943,31.1008,30.8604,30.8799,483719.8675
2005-06-23 10:00:00,47.53,47.56,47.42,47.47,578201.7593967783,30.8799,30.8993,30.8084,30.8409,578201.7594
2005-06-23 10:30:00,47.47,47.57,47.44,47.49,337141.5514680681,30.8409,30.9058,30.8214,30.8539,337141.5515
2005-06-23 11:00:00,47.49,47.66,47.48,47.6,315434.70810008,30.8539,30.9643,30.8474,30.9253,315434.7081
2005-06-23 11:30:00,47.59,47.63,47.46,47.49,238318.2908717012,30.9188,30.9448,30.8344,30.8539,238318.2909
2005-06-23 12:00:00,47.49,47.5,47.42,47.48,216268.7078715869,30.8539,30.8604,30.8084,30.8474,216268.7079
2005-06-23 12:30:00,47.45,47.45,47.3,47.34,227464.86918770708,30.8279,30.8279,30.7304,30.7564,227464.8692
2005-06-23 13:00:00,47.34,47.36,47.27,47.27,211470.3530218211,30.7564,30.7694,30.7109,30.7109,211470.353
2005-06-23 13:30:00,47.27,47.29,46.99,47.19,674168.8563920942,30.7109,30.7239,30.529,30.659,674168.8564
2005-06-23 14:00:00,47.18,47.2,47.09,47.16,312692.79104307096,30.6525,30.6655,30.594,30.6395,312692.791
2005-06-23 14:30:00,47.15,47.2,46.99,47.04,332914.42933851253,30.633,30.6655,30.529,30.5615,332914.4293
2005-06-23 15:00:00,47.04,47.13,46.85,47.1,567005.5980806581,30.5615,30.62,30.4381,30.6005,567005.5981
2005-06-23 15:30:00,47.09,47.1,46.85,46.92,1015423.2834456756,30.594,30.6005,30.4381,30.4835,1015423.2834
2005-06-24 09:30:00,46.47,47.13,46.47,47.09,501085.3421683994,30.1912,30.62,30.1912,30.594,501085.3422
2005-06-24 10:00:00,47.09,47.16,47.0,47.06,467382.6116759968,30.594,30.6395,30.5355,30.5745,467382.6117
2005-06-24 10:30:00,47.06,47.21,47.05,47.17,265623.21489774936,30.5745,30.672,30.568,30.646,265623.2149
2005-06-24 11:00:00,47.16,47.2,47.13,47.17,256711.98446247,30.6395,30.6655,30.62,30.646,256711.9845
2005-06-24 11:30:00,47.17,47.21,47.06,47.17,288015.5375299897,30.646,30.672,30.5745,30.646,288015.5375
2005-06-24 12:00:00,47.16,47.34,47.16,47.33,198674.7400891123,30.6395,30.7564,30.6395,30.7499,198674.7401
2005-06-24 12:30:00,47.34,47.37,47.3,47.3,240603.221752542,30.7564,30.7759,30.7304,30.7304,240603.2218
2005-06-24 13:00:00,47.3,47.3,47.19,47.2,211241.859933737,30.7304,30.7304,30.659,30.6655,211241.8599
2005-06-24 13:30:00,47.2,47.27,47.15,47.2,450359.8766137324,30.6655,30.7109,30.633,30.6655,450359.8766
2005-06-24 14:00:00,47.2,47.3,47.16,47.26,286644.5790014852,30.6655,30.7304,30.6395,30.7044,286644.579
2005-06-24 14:30:00,47.25,47.29,47.22,47.25,415743.1737689935,30.6979,30.7239,30.6785,30.6979,415743.1738
2005-06-24 15:00:00,47.26,48.1,47.18,47.25,587455.7294641837,30.7044,31.2502,30.6525,30.6979,587455.7295
2005-06-24 15:30:00,47.25,47.25,46.99,46.99,630755.1696561179,30.6979,30.6979,30.529,30.529,630755.1697
2005-06-27 09:30:00,47.05,47.12,46.78,46.9,489089.4550439849,30.568,30.6135,30.3926,30.4706,489089.455
2005-06-27 10:00:00,46.9,46.95,46.84,46.87,317034.1597166686,30.4706,30.503,30.4316,30.4511,317034.1597
2005-06-27 10:30:00,46.87,46.87,46.75,46.79,167828.17319776077,30.4511,30.4511,30.3731,30.3991,167828.1732
2005-06-27 11:00:00,46.78,46.82,46.66,46.78,280246.7725351308,30.3926,30.4186,30.3146,30.3926,280246.7725
2005-06-27 11:30:00,46.77,46.78,46.68,46.77,220153.0903690164,30.3861,30.3926,30.3276,30.3861,220153.0904
2005-06-27 12:00:00,46.78,46.85,46.74,46.77,148063.5210784874,30.3926,30.4381,30.3666,30.3861,148063.5211
2005-06-27 12:30:00,46.76,46.82,46.7,46.72,129098.59476750829,30.3796,30.4186,30.3406,30.3536,129098.5948
2005-06-27 13:00:00,46.73,46.82,46.71,46.81,243345.13880955105,30.3601,30.4186,30.3471,30.4121,243345.1388
2005-06-27 13:30:00,46.8,46.82,46.65,46.65,205758.02581971893,30.4056,30.4186,30.3081,30.3081,205758.0258
2005-06-27 14:00:00,46.64,46.84,46.63,46.76,223580.4866902776,30.3016,30.4316,30.2951,30.3796,223580.4867
2005-06-27 14:30:00,46.76,46.8,46.66,46.73,189078.0303895808,30.3796,30.4056,30.3146,30.3601,189078.0304
2005-06-27 15:00:00,46.72,46.85,46.67,46.77,225751.17102707643,30.3536,30.4381,30.3211,30.3861,225751.171
2005-06-27 15:30:00,46.76,46.78,46.72,46.73,398720.4387067292,30.3796,30.3926,30.3536,30.3601,398720.4387
2005-06-28 09:30:00,46.83,46.92,46.76,46.79,346852.5077116417,30.4251,30.4835,30.3796,30.3991,346852.5077
2005-06-28 10:00:00,46.8,46.83,46.71,46.79,281731.9776076774,30.4056,30.4251,30.3471,30.3991,281731.9776
2005-06-28 10:30:00,46.8,46.87,46.74,46.8,364560.72203815833,30.4056,30.4511,30.3666,30.4056,364560.722
2005-06-28 11:00:00,46.81,46.99,46.81,46.99,322974.9800068548,30.4121,30.529,30.4121,30.529,322974.98
2005-06-28 11:30:00,46.98,47.0,46.88,46.92,369359.07688792417,30.5225,30.5355,30.4576,30.4835,369359.0769
2005-06-28 12:00:00,46.92,46.99,46.91,46.99,130926.53947218096,30.4835,30.529,30.477,30.529,130926.5395
2005-06-28 12:30:00,46.99,47.0,46.95,47.0,239689.24940020565,30.529,30.5355,30.503,30.5355,239689.2494
2005-06-28 13:00:00,47.0,47.15,46.99,47.1,179481.32069004912,30.5355,30.633,30.529,30.6005,179481.3207
2005-06-28 13:30:00,47.1,47.13,47.05,47.06,196275.56266422945,30.6005,30.62,30.568,30.5745,196275.5627
2005-06-28 14:00:00,47.08,47.13,47.05,47.13,188963.78384553868,30.5875,30.62,30.568,30.62,188963.7838
2005-06-28 14:30:00,47.13,47.22,47.13,47.2,227007.8830115389,30.62,30.6785,30.62,30.6655,227007.883
2005-06-28 15:00:00,47.2,47.22,47.11,47.15,230663.77242088428,30.6655,30.6785,30.607,30.633,230663.7724
2005-06-28 15:30:00,47.15,47.33,47.13,47.25,512509.9965726037,30.633,30.7499,30.62,30.6979,512509.9966
2005-06-29 09:30:00,47.13,47.2,47.06,47.06,192848.1663429681,30.6886,30.7342,30.6431,30.6431,192848.1663
2005-06-29 10:00:00,47.06,47.12,46.98,47.08,136638.8666742831,30.6431,30.6821,30.591,30.6561,136638.8667
2005-06-29 10:30:00,47.09,47.21,47.08,47.13,251913.62961270424,30.6626,30.7407,30.6561,30.6886,251913.6296
2005-06-29 11:00:00,47.13,47.17,47.1,47.17,159830.9151148178,30.6886,30.7147,30.6691,30.7147,159830.9151
2005-06-29 11:30:00,47.17,47.2,47.09,47.19,213641.0373586199,30.7147,30.7342,30.6626,30.7277,213641.0374
2005-06-29 12:00:00,47.19,47.19,47.05,47.05,104992.57397463729,30.7277,30.7277,30.6366,30.6366,104992.574
2005-06-29 12:30:00,47.06,47.06,46.93,46.96,111276.1338969496,30.6431,30.6431,30.5584,30.578,111276.1339
2005-06-29 13:00:00,46.95,47.03,46.93,46.99,112418.59933737003,30.5714,30.6235,30.5584,30.5975,112418.5993
2005-06-29 13:30:00,47.0,47.04,46.81,46.85,162001.59945161658,30.604,30.63,30.4803,30.5063,162001.5995
2005-06-29 14:00:00,46.84,46.9,46.81,46.9,113675.31132183252,30.4998,30.5389,30.4803,30.5389,113675.3113
2005-06-29 14:30:00,46.9,47.01,46.85,46.89,205643.7792756769,30.5389,30.6105,30.5063,30.5324,205643.7793
2005-06-29 15:00:00,46.89,46.92,46.84,46.85,163258.31143607906,30.5324,30.5519,30.4998,30.5063,163258.3114
2005-06-29 15:30:00,46.85,46.99,46.85,46.85,223237.7470581515,30.5063,30.5975,30.5063,30.5063,223237.7471
2005-06-30 09:30:00,47.52,47.75,47.49,47.73,893636.4674968582,30.9426,31.0924,30.9231,31.0793,893636.4675
2005-06-30 10:00:00,47.74,47.75,47.35,47.56,523020.6786244716,31.0858,31.0924,30.8319,30.9686,523020.6786
2005-06-30 10:30:00,47.55,47.62,47.51,47.55,241745.6871929624,30.9621,31.0077,30.9361,30.9621,241745.6872
2005-06-30 11:00:00,47.56,47.56,47.31,47.32,385582.0861418942,30.9686,30.9686,30.8059,30.8124,385582.0861
2005-06-30 11:30:00,47.32,47.38,47.25,47.38,311436.0790586085,30.8124,30.8514,30.7668,30.8514,311436.0791
2005-06-30 12:00:00,47.38,47.44,47.35,47.35,281160.7448874672,30.8514,30.8905,30.8319,30.8319,281160.7449
2005-06-30 12:30:00,47.35,47.36,47.28,47.3,157431.73768993487,30.8319,30.8384,30.7863,30.7993,157431.7377
2005-06-30 13:00:00,47.31,47.35,47.26,47.26,170570.0902547698,30.8059,30.8319,30.7733,30.7733,170570.0903
2005-06-30 13:30:00,47.26,47.31,47.16,47.3,173883.24003198903,30.7733,30.8059,30.7082,30.7993,173883.24
2005-06-30 14:00:00,47.29,47.33,47.08,47.13,381012.2243802125,30.7928,30.8189,30.6561,30.6886,381012.2244
2005-06-30 14:30:00,47.13,47.17,46.83,46.94,823946.0756312122,30.6886,30.7147,30.4933,30.5649,823946.0756
2005-06-30 15:00:00,46.93,46.99,46.8,46.8,582428.8815263339,30.5584,30.5975,30.4738,30.4738,582428.8815
2005-06-30 15:30:00,46.81,46.83,46.51,46.57,1226665.1433794128,30.4803,30.4933,30.2849,30.324,1226665.1434
2005-07-01 09:30:00,46.79,46.97,46.71,46.92,395978.5216497201,30.4673,30.5845,30.4152,30.5519,395978.5216
2005-07-01 10:00:00,46.91,46.96,46.79,46.89,346509.7680795156,30.5454,30.578,30.4673,30.5324,346509.7681
2005-07-01 10:30:00,46.87,46.99,46.85,46.86,252941.8485090826,30.5193,30.5975,30.5063,30.5128,252941.8485
2005-07-01 11:00:00,46.86,46.87,46.78,46.85,250542.6710841997,30.5128,30.5193,30.4607,30.5063,250542.6711
2005-07-01 11:30:00,46.85,46.86,46.79,46.8,163715.29761224723,30.5063,30.5128,30.4673,30.4738,163715.2976
2005-07-01 12:00:00,46.8,46.87,46.77,46.85,247229.5213069805,30.4738,30.5193,30.4542,30.5063,247229.5213
2005-07-01 12:30:00,46.85,46.86,46.8,46.82,95510.11081914773,30.5063,30.5128,30.4738,30.4868,95510.1108
2005-07-01 13:00:00,46.8,46.82,46.77,46.8,332685.93625042844,30.4738,30.4868,30.4542,30.4738,332685.9363
2005-07-01 13:30:00,46.8,46.83,46.77,46.78,196504.0557523135,30.4738,30.4933,30.4542,30.4607,196504.0558
2005-07-01 14:00:00,46.79,46.83,46.75,46.77,117216.95418713584,30.4673,30.4933,30.4412,30.4542,117216.9542
2005-07-01 14:30:00,46.77,46.82,46.76,46.8,114475.03713012682,30.4542,30.4868,30.4477,30.4738,114475.0371
2005-07-01 15:00:00,46.8,46.82,46.74,46.78,137895.57865874557,30.4738,30.4868,30.4347,30.4607,137895.5787
2005-07-01 15:30:00,46.78,46.87,46.75,46.86,406717.6967896721,30.4607,30.5193,30.4412,30.5128,406717.6968
2005-07-05 09:30:00,46.92,46.92,46.52,46.69,486233.2914429338,30.5519,30.5519,30.2914,30.4021,486233.2914
2005-07-05 10:00:00,46.7,46.92,46.65,46.91,355420.9985147949,30.4087,30.5519,30.3761,30.5454,355420.9985
2005-07-05 10:30:00,46.91,47.05,46.91,47.02,407631.66914200847,30.5454,30.6366,30.5454,30.617,407631.6691
2005-07-05 11:00:00,47.03,47.06,46.99,46.99,208499.942876728,30.6235,30.6431,30.5975,30.5975,208499.9429
2005-07-05 11:30:00,47.0,47.02,46.91,46.91,198446.2470010282,30.604,30.617,30.5454,30.5454,198446.247
2005-07-05 12:00:00,46.91,47.12,46.91,47.11,226322.40374728665,30.5454,30.6821,30.5454,30.6756,226322.4037
2005-07-05 12:30:00,47.1,47.19,47.09,47.13,248828.97292356903,30.6691,30.7277,30.6626,30.6886,248828.9729
2005-07-05 13:00:00,47.14,47.14,47.08,47.09,177424.88289729235,30.6952,30.6952,30.6561,30.6626,177424.8829
2005-07-05 13:30:00,47.09,47.15,47.03,47.05,173883.24003198903,30.6626,30.7017,30.6235,30.6366,173883.24
2005-07-05 14:00:00,47.05,47.13,46.99,47.05,122472.2952130698,30.6366,30.6886,30.5975,30.6366,122472.2952
2005-07-05 14:30:00,47.06,47.13,47.03,47.1,191705.7009025477,30.6431,30.6886,30.6235,30.6691,191705.7009
2005-07-05 15:00:00,47.11,47.15,47.06,47.12,307894.4361933052,30.6756,30.7017,30.6431,30.6821,307894.4362
2005-07-05 15:30:00,47.12,47.3,47.08,47.22,527019.3076659432,30.6821,30.7993,30.6561,30.7473,527019.3077
2005-07-06 09:30:00,47.05,47.16,46.96,47.03,555695.1902204958,30.6366,30.7082,30.578,30.6235,555695.1902
2005-07-06 10:00:00,47.04,47.15,47.0,47.0,234662.40146235577,30.63,30.7017,30.604,30.604,234662.4015
2005-07-06 10:30:00,47.01,47.06,46.98,47.01,162115.84599565863,30.6105,30.6431,30.591,30.6105,162115.846
2005-07-06 11:00:00,47.01,47.08,46.97,46.97,142465.44042042727,30.6105,30.6561,30.5845,30.5845,142465.4404
2005-07-06 11:30:00,46.97,47.02,46.92,46.97,184850.9082600252,30.5845,30.617,30.5519,30.5845,184850.9083
2005-07-06 12:00:00,46.97,46.99,46.92,46.92,156403.5187935565,30.5845,30.5975,30.5519,30.5519,156403.5188
2005-07-06 12:30:00,46.92,46.96,46.88,46.95,191248.71472637952,30.5519,30.578,30.5259,30.5714,191248.7147
2005-07-06 13:00:00,46.95,47.0,46.92,46.93,140294.75608362848,30.5714,30.604,30.5519,30.5584,140294.7561
2005-07-06 13:30:00,46.94,46.99,46.92,46.95,539357.9344224838,30.5649,30.5975,30.5519,30.5714,539357.9344
2005-07-06 14:00:00,46.96,46.96,46.83,46.84,234433.90837427168,30.578,30.578,30.4933,30.4998,234433.9084
2005-07-06 14:30:00,46.84,46.94,46.79,46.92,581743.4022620816,30.4998,30.5649,30.4673,30.5519,581743.4023
2005-07-06 15:00:00,46.92,46.96,46.88,46.91,439163.71529761225,30.5519,30.578,30.5259,30.5454,439163.7153
2005-07-06 15:30:00,46.89,46.89,46.59,46.64,907803.0389580716,30.5324,30.5324,30.337,30.3696,907803.039
2005-07-07 09:30:00,46.08,46.2,45.78,45.95,1326516.6228721582,30.0049,30.0831,29.8096,29.9203,1326516.6229
2005-07-07 10:00:00,45.92,46.29,45.87,46.28,798926.0824860048,29.9008,30.1417,29.8682,30.1352,798926.0825
2005-07-07 10:30:00,46.27,46.29,46.11,46.12,514566.4343653605,30.1287,30.1417,30.0245,30.031,514566.4344
2005-07-07 11:00:00,46.12,46.28,45.99,46.28,424997.14383639896,30.031,30.1352,29.9463,30.1352,424997.1438
2005-07-07 11:30:00,46.28,46.33,46.16,46.31,337827.0307323204,30.1352,30.1677,30.057,30.1547,337827.0307
2005-07-07 12:00:00,46.32,46.44,46.26,46.35,422369.473323432,30.1612,30.2394,30.1221,30.1808,422369.4733
2005-07-07 12:30:00,46.35,46.52,46.33,46.43,360447.8464526448,30.1808,30.2914,30.1677,30.2328,360447.8465
2005-07-07 13:00:00,46.43,46.53,46.43,46.5,171598.3091511482,30.2328,30.298,30.2328,30.2784,171598.3092
2005-07-07 13:30:00,46.47,46.64,46.44,46.58,371072.7750485548,30.2589,30.3696,30.2394,30.3305,371072.775
2005-07-07 14:00:00,46.59,46.6,46.5,46.54,249742.9452759054,30.337,30.3435,30.2784,30.3045,249742.9453
2005-07-07 14:30:00,46.53,46.58,46.39,46.58,240488.9752085,30.298,30.3305,30.2068,30.3305,240488.9752
2005-07-07 15:00:00,46.59,46.79,46.59,46.73,520964.2408317148,30.337,30.4673,30.337,30.4282,520964.2408
2005-07-07 15:30:00,46.73,46.83,46.72,46.79,613275.4484176853,30.4282,30.4933,30.4217,30.4673,613275.4484
2005-07-08 09:30:00,46.83,47.0,46.57,46.75,526105.3353136068,30.4933,30.604,30.324,30.4412,526105.3353
2005-07-08 10:00:00,46.76,46.98,46.75,46.94,514680.6809094025,30.4477,30.591,30.4412,30.5649,514680.6809
2005-07-08 10:30:00,46.94,47.05,46.91,46.99,355992.23123500514,30.5649,30.6366,30.5454,30.5975,355992.2312
2005-07-08 11:00:00,46.99,47.19,46.96,47.08,258768.4222552268,30.5975,30.7277,30.578,30.6561,258768.4223
2005-07-08 11:30:00,47.08,47.13,46.99,47.05,200731.17788186908,30.6561,30.6886,30.5975,30.6366,200731.1779
2005-07-08 12:00:00,47.05,47.17,47.05,47.11,177196.38980920828,30.6366,30.7147,30.6366,30.6756,177196.3898
2005-07-08 12:30:00,47.11,47.21,47.11,47.15,137438.5924825774,30.6756,30.7407,30.6756,30.7017,137438.5925
2005-07-08 13:00:00,47.14,47.17,47.12,47.15,158802.6962184394,30.6952,30.7147,30.6821,30.7017,158802.6962
2005-07-08 13:30:00,47.16,47.16,47.02,47.08,208614.18942077004,30.7082,30.7082,30.617,30.6561,208614.1894
2005-07-08 14:00:00,47.08,47.15,47.06,47.14,211356.10647777905,30.6561,30.7017,30.6431,30.6952,211356.1065
2005-07-08 14:30:00,47.13,47.19,47.09,47.17,138466.81137895578,30.6886,30.7277,30.6626,30.7147,138466.8114
2005-07-08 15:00:00,47.16,47.22,47.09,47.2,292356.90620358736,30.7082,30.7473,30.6626,30.7342,292356.9062
2005-07-08 15:30:00,47.2,47.2,47.13,47.2,373357.7059293956,30.7342,30.7342,30.6886,30.7342,373357.7059
2005-07-11 09:30:00,47.34,47.44,47.23,47.24,534102.5933965498,30.8254,30.8905,30.7538,30.7603,534102.5934
2005-07-11 10:00:00,47.23,47.34,47.2,47.31,284245.4015766023,30.7538,30.8254,30.7342,30.8059,284245.4016
2005-07-11 10:30:00,47.31,47.47,47.27,47.43,330515.25191362965,30.8059,30.91,30.7798,30.884,330515.2519
2005-07-11 11:00:00,47.43,47.53,47.42,47.46,310407.8601622301,30.884,30.9491,30.8775,30.9035,310407.8602
2005-07-11 11:30:00,47.45,47.48,47.31,47.32,221181.30926539472,30.897,30.9166,30.8059,30.8124,221181.3093
2005-07-11 12:00:00,47.33,47.36,47.23,47.25,206786.2447160973,30.8189,30.8384,30.7538,30.7668,206786.2447
2005-07-11 12:30:00,47.25,47.27,47.15,47.19,181195.01885067977,30.7668,30.7798,30.7017,30.7277,181195.0189
2005-07-11 13:00:00,47.19,47.27,47.13,47.25,225865.41757111848,30.7277,30.7798,30.6886,30.7668,225865.4176
2005-07-11 13:30:00,47.22,47.25,47.13,47.13,198560.49354507023,30.7473,30.7668,30.6886,30.6886,198560.4935
2005-07-11 14:00:00,47.12,47.27,47.0,47.04,547812.1786815949,30.6821,30.7798,30.604,30.63,547812.1787
2005-07-11 14:30:00,47.04,47.17,47.03,47.14,175939.6778247458,30.63,30.7147,30.6235,30.6952,175939.6778
2005-07-11 15:00:00,47.14,47.18,47.05,47.09,187592.8253170341,30.6952,30.7212,30.6366,30.6626,187592.8253
2005-07-11 15:30:00,47.09,47.27,47.08,47.25,554324.2316919913,30.6626,30.7798,30.6561,30.7668,554324.2317
2005-07-12 09:30:00,47.31,47.31,47.07,47.23,313492.5168513653,30.8059,30.8059,30.6496,30.7538,313492.5169
2005-07-12 10:00:00,47.25,47.27,47.13,47.19,692448.303438821,30.7668,30.7798,30.6886,30.7277,692448.3034
2005-07-12 10:30:00,47.2,47.27,47.19,47.24,314520.73574774363,30.7342,30.7798,30.7277,30.7603,314520.7357
2005-07-12 11:00:00,47.24,47.24,47.13,47.15,205415.28618759284,30.7603,30.7603,30.6886,30.7017,205415.2862
2005-07-12 11:30:00,47.14,47.15,47.02,47.04,187250.08568490803,30.6952,30.7017,30.617,30.63,187250.0857
2005-07-12 12:00:00,47.06,47.14,46.99,47.14,240260.4821204159,30.6431,30.6952,30.5975,30.6952,240260.4821
2005-07-12 12:30:00,47.14,47.17,47.12,47.15,448189.1922769336,30.6952,30.7147,30.6821,30.7017,448189.1923
2005-07-12 13:00:00,47.15,47.2,47.13,47.19,142465.44042042727,30.7017,30.7342,30.6886,30.7277,142465.4404
2005-07-12 13:30:00,47.18,47.27,47.09,47.26,330743.7450017137,30.7212,30.7798,30.6626,30.7733,330743.745
2005-07-12 14:00:00,47.27,47.27,47.2,47.21,206786.2447160973,30.7798,30.7798,30.7342,30.7407,206786.2447
2005-07-12 14:30:00,47.21,47.27,47.2,47.22,145778.59019764652,30.7407,30.7798,30.7342,30.7473,145778.5902
2005-07-12 15:00:00,47.21,47.31,47.21,47.31,382268.936364675,30.7407,30.8059,30.7407,30.8059,382268.9364
2005-07-12 15:30:00,47.31,47.31,47.13,47.16,325945.3901519479,30.8059,30.8059,30.6886,30.7082,325945.3902
2005-07-13 09:30:00,46.93,47.15,46.93,47.12,698160.6306409232,30.5584,30.7017,30.5584,30.6821,698160.6306
2005-07-13 10:00:00,47.13,47.17,47.06,47.08,334742.3740431852,30.6886,30.7147,30.6431,30.6561,334742.374
2005-07-13 10:30:00,47.08,47.13,47.04,47.05,293727.86473209184,30.6561,30.6886,30.63,30.6366,293727.8647
2005-07-13 11:00:00,47.05,47.11,47.03,47.11,190563.23546212728,30.6366,30.6756,30.6235,30.6756,190563.2355
2005-07-13 11:30:00,47.11,47.12,47.06,47.1,128641.60859134012,30.6756,30.6821,30.6431,30.6691,128641.6086
2005-07-13 12:00:00,47.11,47.14,47.09,47.1,176853.65017708213,30.6756,30.6952,30.6626,30.6691,176853.6502
2005-07-13 12:30:00,47.11,47.27,47.09,47.1,313606.7633954073,30.6756,30.7798,30.6626,30.6691,313606.7634
2005-07-13 13:00:00,47.1,47.12,47.05,47.06,136296.12704215696,30.6691,30.6821,30.6366,30.6431,136296.127
2005-07-13 13:30:00,47.06,47.16,47.06,47.14,92196.96104192849,30.6431,30.7082,30.6431,30.6952,92196.961
2005-07-13 14:00:00,47.15,47.23,47.1,47.21,285730.60664914886,30.7017,30.7538,30.6691,30.7407,285730.6066
2005-07-13 14:30:00,47.22,47.28,47.2,47.2,387752.770478693,30.7473,30.7863,30.7342,30.7342,387752.7705
2005-07-13 15:00:00,47.2,47.25,47.13,47.22,171141.32297498002,30.7342,30.7668,30.6886,30.7473,171141.323
2005-07-13 15:30:00,47.22,47.27,47.16,47.2,337370.0445561522,30.7473,30.7798,30.7082,30.7342,337370.0446
2005-07-14 09:30:00,47.27,47.39,47.17,47.2,675654.0614646407,30.7798,30.8579,30.7147,30.7342,675654.0615
2005-07-14 10:00:00,47.2,47.3,46.93,46.99,532845.8814120872,30.7342,30.7993,30.5584,30.5975,532845.8814
2005-07-14 10:30:00,46.98,47.06,46.8,46.85,441562.89272249513,30.591,30.6431,30.4738,30.5063,441562.8927
2005-07-14 11:00:00,46.85,46.99,46.85,46.93,359191.13446818234,30.5063,30.5975,30.5063,30.5584,359191.1345
2005-07-14 11:30:00,46.95,47.0,46.91,46.99,314063.7495715755,30.5714,30.604,30.5454,30.5975,314063.7496
2005-07-14 12:00:00,46.99,47.17,46.99,47.11,171598.3091511482,30.5975,30.7147,30.5975,30.6756,171598.3092
2005-07-14 12:30:00,47.12,47.14,47.06,47.09,179595.56723409117,30.6821,30.6952,30.6431,30.6626,179595.5672
2005-07-14 13:00:00,47.09,47.17,47.08,47.12,200616.93133782703,30.6626,30.7147,30.6561,30.6821,200616.9313
2005-07-14 13:30:00,47.12,47.26,47.09,47.16,365817.4340226208,30.6821,30.7733,30.6626,30.7082,365817.434
2005-07-14 14:00:00,47.16,47.2,47.12,47.17,206671.9981720553,30.7082,30.7342,30.6821,30.7147,206671.9982
2005-07-14 14:30:00,47.18,47.34,47.17,47.24,331657.71735405,30.7212,30.8254,30.7147,30.7603,331657.7174
2005-07-14 15:00:00,47.26,47.46,47.25,47.44,538215.4689820634,30.7733,30.9035,30.7668,30.8905,538215.469
2005-07-14 15:30:00,47.45,47.45,47.26,47.32,758254.3128070376,30.897,30.897,30.7733,30.8124,758254.3128
2005-07-15 09:30:00,47.34,47.34,46.96,46.96,820747.172398035,30.8254,30.8254,30.578,30.578,820747.1724
2005-07-15 10:00:00,46.96,46.96,46.84,46.87,374157.43173768994,30.578,30.578,30.4998,30.5193,374157.4317
2005-07-15 10:30:00,46.87,46.87,46.75,46.76,302981.83479949733,30.5193,30.5193,30.4412,30.4477,302981.8348
2005-07-15 11:00:00,46.76,46.99,46.76,46.95,253513.0812292928,30.4477,30.5975,30.4477,30.5714,253513.0812
2005-07-15 11:30:00,46.94,46.96,46.83,46.85,171484.06260710614,30.5649,30.578,30.4933,30.5063,171484.0626
2005-07-15 12:00:00,46.86,46.92,46.81,46.92,183822.6893636468,30.5128,30.5519,30.4803,30.5519,183822.6894
2005-07-15 12:30:00,46.91,46.96,46.88,46.92,294527.5905403861,30.5454,30.578,30.5259,30.5519,294527.5905
2005-07-15 13:00:00,46.91,46.95,46.85,46.88,306866.2172969268,30.5454,30.5714,30.5063,30.5259,306866.2173
2005-07-15 13:30:00,46.88,46.95,46.87,46.92,107049.01176739404,30.5259,30.5714,30.5193,30.5519,107049.0118
2005-07-15 14:00:00,46.94,47.13,46.92,47.12,309493.88780989376,30.5649,30.6886,30.5519,30.6821,309493.8878
2005-07-15 14:30:00,47.11,47.22,47.04,47.21,306294.9845767165,30.6756,30.7473,30.63,30.7407,306294.9846
2005-07-15 15:00:00,47.21,47.21,47.02,47.06,239003.77013595332,30.7407,30.7407,30.617,30.6431,239003.7701
2005-07-15 15:30:00,47.06,47.11,47.01,47.06,331771.9638980921,30.6431,30.6756,30.6105,30.6431,331771.9639
2005-07-18 09:30:00,46.85,46.87,46.7,46.86,742716.7828173197,30.5063,30.5193,30.4087,30.5128,742716.7828
2005-07-18 10:00:00,46.86,46.87,46.71,46.78,397463.7267222666,30.5128,30.5193,30.4152,30.4607,397463.7267
2005-07-18 10:30:00,46.78,46.83,46.61,46.64,270307.3232034731,30.4607,30.4933,30.3501,30.3696,270307.3232
2005-07-18 11:00:00,46.62,46.64,46.57,46.57,312464.29795498686,30.3566,30.3696,30.324,30.324,312464.298
2005-07-18 11:30:00,46.58,46.61,46.53,46.6,152290.64320804295,30.3305,30.3501,30.298,30.3435,152290.6432
2005-07-18 12:00:00,46.61,46.7,46.58,46.69,186678.8529646978,30.3501,30.4087,30.3305,30.4021,186678.853
2005-07-18 12:30:00,46.69,46.72,46.68,46.68,217639.6664000914,30.4021,30.4217,30.3956,30.3956,217639.6664
2005-07-18 13:00:00,46.67,46.69,46.53,46.53,215925.96823946075,30.3891,30.4021,30.298,30.298,215925.9682
2005-07-18 13:30:00,46.52,46.64,46.52,46.56,186564.60642065576,30.2914,30.3696,30.2914,30.3175,186564.6064
2005-07-18 14:00:00,46.57,46.57,46.5,46.51,307894.4361933052,30.324,30.324,30.2784,30.2849,307894.4362
2005-07-18 14:30:00,46.5,46.57,46.5,46.56,259339.654975437,30.2784,30.324,30.2784,30.3175,259339.655
2005-07-18 15:00:00,46.56,46.65,46.51,46.57,361361.8188049811,30.3175,30.3761,30.2849,30.324,361361.8188
2005-07-18 15:30:00,46.57,46.57,46.4,46.41,683080.0868273735,30.324,30.324,30.2133,30.2198,683080.0868
2005-07-19 09:30:00,46.52,46.82,46.3,46.57,859134.0111961614,30.2914,30.4868,30.1482,30.324,859134.0112
2005-07-19 10:00:00,46.57,46.7,46.55,46.64,466468.63932366046,30.324,30.4087,30.311,30.3696,466468.6393
2005-07-19 10:30:00,46.64,46.67,46.57,46.59,135267.90814577858,30.3696,30.3891,30.324,30.337,135267.9081
2005-07-19 11:00:00,46.59,46.64,46.57,46.63,180509.5395864275,30.337,30.3696,30.324,30.3631,180509.5396
2005-07-19 11:30:00,46.64,46.65,46.59,46.61,155146.80680909404,30.3696,30.3761,30.337,30.3501,155146.8068
2005-07-19 12:00:00,46.62,46.62,46.55,46.58,173312.0073117788,30.3566,30.3566,30.311,30.3305,173312.0073
2005-07-19 12:30:00,46.58,46.72,46.57,46.7,196732.5488403976,30.3305,30.4217,30.324,30.4087,196732.5488
2005-07-19 13:00:00,46.7,46.79,46.68,46.74,428767.2797897864,30.4087,30.4673,30.3956,30.4347,428767.2798
2005-07-19 13:30:00,46.74,46.87,46.73,46.81,234091.1687421456,30.4347,30.5193,30.4282,30.4803,234091.1687
2005-07-19 14:00:00,46.81,46.85,46.77,46.8,501428.0818005256,30.4803,30.5063,30.4542,30.4738,501428.0818
2005-07-19 14:30:00,46.8,46.82,46.72,46.73,264480.74945732893,30.4738,30.4868,30.4217,30.4282,264480.7495
2005-07-19 15:00:00,46.74,46.82,46.69,46.78,273277.7333485662,30.4347,30.4868,30.4021,30.4607,273277.7333
2005-07-19 15:30:00,46.78,46.85,46.7,46.71,693019.5361590312,30.4607,30.5063,30.4087,30.4152,693019.5362
2005-07-20 09:30:00,46.52,46.74,46.51,46.7,425339.8834685251,30.2914,30.4347,30.2849,30.4087,425339.8835
2005-07-20 10:00:00,46.69,46.7,46.55,46.68,446018.5079401348,30.4021,30.4087,30.311,30.3956,446018.5079
2005-07-20 10:30:00,46.69,46.84,46.67,46.74,295555.80943676457,30.4021,30.4998,30.3891,30.4347,295555.8094
2005-07-20 11:00:00,46.74,46.91,46.72,46.91,313835.2564834914,30.4347,30.5454,30.4217,30.5454,313835.2565
2005-07-20 11:30:00,46.91,47.0,46.91,46.98,207471.7239803496,30.5454,30.604,30.5454,30.591,207471.724
2005-07-20 12:00:00,46.97,46.99,46.88,46.91,148063.5210784874,30.5845,30.5975,30.5259,30.5454,148063.5211
2005-07-20 12:30:00,46.91,46.93,46.84,46.91,154575.57408888382,30.5454,30.5584,30.4998,30.5454,154575.5741
2005-07-20 13:00:00,46.92,47.21,46.9,47.15,272021.0213641037,30.5519,30.7407,30.5389,30.7017,272021.0214
2005-07-20 13:30:00,47.15,47.25,47.14,47.2,288358.27716211585,30.7017,30.7668,30.6952,30.7342,288358.2772
2005-07-20 14:00:00,47.2,47.21,47.16,47.17,189306.5234776648,30.7342,30.7407,30.7082,30.7147,189306.5235
2005-07-20 14:30:00,47.17,47.23,46.96,47.01,371758.2543128071,30.7147,30.7538,30.578,30.6105,371758.2543
2005-07-20 15:00:00,47.02,47.14,46.99,47.13,212155.83228607336,30.617,30.6952,30.5975,30.6886,212155.8323
2005-07-20 15:30:00,47.13,47.22,47.11,47.2,646749.6858220039,30.6886,30.7473,30.6756,30.7342,646749.6858
2005-07-21 09:30:00,47.09,47.17,47.06,47.14,319661.8302296356,30.6626,30.7147,30.6431,30.6952,319661.8302
2005-07-21 10:00:00,47.15,47.18,47.13,47.16,472637.9527019308,30.7017,30.7212,30.6886,30.7082,472637.9527
2005-07-21 10:30:00,47.18,47.26,47.04,47.08,399405.9179709814,30.7212,30.7733,30.63,30.6561,399405.918
2005-07-21 11:00:00,47.09,47.22,47.06,47.1,430595.2244944591,30.6626,30.7473,30.6431,30.6691,430595.2245
2005-07-21 11:30:00,47.1,47.18,47.05,47.13,217525.41985604927,30.6691,30.7212,30.6366,30.6886,217525.4199
2005-07-21 12:00:00,47.12,47.23,47.06,47.22,225408.4313949503,30.6821,30.7538,30.6431,30.7473,225408.4314
2005-07-21 12:30:00,47.22,47.75,47.22,47.68,807608.8198332001,30.7473,31.0924,30.7473,31.0468,807608.8198
2005-07-21 13:00:00,47.68,47.7,47.48,47.49,427853.3074374501,31.0468,31.0598,30.9166,30.9231,427853.3074
2005-07-21 13:30:00,47.48,47.62,47.47,47.58,350165.65748886095,30.9166,31.0077,30.91,30.9817,350165.6575
2005-07-21 14:00:00,47.58,47.62,47.49,47.49,387981.2635667771,30.9817,31.0077,30.9231,30.9231,387981.2636
2005-07-21 14:30:00,47.49,47.58,47.46,47.5,482920.1416657146,30.9231,30.9817,30.9035,30.9296,482920.1417
2005-07-21 15:00:00,47.5,47.6,47.46,47.59,477664.8006397807,30.9296,30.9947,30.9035,30.9882,477664.8006
2005-07-21 15:30:00,47.59,47.61,47.5,47.56,745001.7136981606,30.9882,31.0012,30.9296,30.9686,745001.7137
2005-07-22 09:30:00,47.51,47.56,47.41,47.51,574774.363075517,30.9361,30.9686,30.871,30.9361,574774.3631
2005-07-22 10:00:00,47.51,47.7,47.49,47.6,469553.2960127957,30.9361,31.0598,30.9231,30.9947,469553.296
2005-07-22 10:30:00,47.61,47.75,47.61,47.73,609848.052096424,31.0012,31.0924,31.0012,31.0793,609848.0521
2005-07-22 11:00:00,47.72,47.91,47.72,47.84,482577.4020335885,31.0728,31.1965,31.0728,31.151,482577.402
2005-07-22 11:30:00,47.84,47.86,47.69,47.69,224837.1986747401,31.151,31.164,31.0533,31.0533,224837.1987
2005-07-22 12:00:00,47.68,47.79,47.66,47.69,258425.68262310064,31.0468,31.1184,31.0338,31.0533,258425.6826
2005-07-22 12:30:00,47.69,47.7,47.57,47.62,328344.5675768308,31.0533,31.0598,30.9752,31.0077,328344.5676
2005-07-22 13:00:00,47.63,47.68,47.62,47.63,200502.68479378492,31.0142,31.0468,31.0077,31.0142,200502.6848
2005-07-22 13:30:00,47.64,47.77,47.64,47.71,286987.3186336113,31.0207,31.1054,31.0207,31.0663,286987.3186
2005-07-22 14:00:00,47.71,47.73,47.66,47.67,427739.060893408,31.0663,31.0793,31.0338,31.0403,427739.0609
2005-07-22 14:30:00,47.67,47.76,47.63,47.73,546326.9736090483,31.0403,31.0989,31.0142,31.0793,546326.9736
2005-07-22 15:00:00,47.72,47.77,47.69,47.7,509882.3260596367,31.0728,31.1054,31.0533,31.0598,509882.3261
2005-07-22 15:30:00,47.7,47.86,47.68,47.77,638295.4415628928,31.0598,31.164,31.0468,31.1054,638295.4416
2005-07-25 09:30:00,48.05,48.1,47.9,47.91,720210.2136410373,31.2877,31.3203,31.19,31.1965,720210.2136
2005-07-25 10:00:00,47.91,48.01,47.9,47.95,610647.7779047184,31.1965,31.2617,31.19,31.2226,610647.7779
2005-07-25 10:30:00,47.95,48.03,47.92,48.0,402947.5608362847,31.2226,31.2747,31.2031,31.2551,402947.5608
2005-07-25 11:00:00,48.0,48.05,47.97,47.98,409573.8603907232,31.2551,31.2877,31.2356,31.2421,409573.8604
2005-07-25 11:30:00,47.99,48.01,47.93,47.97,339312.2358048669,31.2486,31.2617,31.2096,31.2356,339312.2358
2005-07-25 12:00:00,47.96,47.96,47.79,47.91,342054.15286187595,31.2291,31.2291,31.1184,31.1965,342054.1529
2005-07-25 12:30:00,47.91,47.93,47.81,47.87,319547.5836855935,31.1965,31.2096,31.1314,31.1705,319547.5837
2005-07-25 13:00:00,47.87,48.4,47.82,48.25,1188278.3045812864,31.1705,31.5156,31.1379,31.4179,1188278.3046
2005-07-25 13:30:00,48.27,48.33,48.02,48.27,1322746.4869187707,31.431,31.47,31.2682,31.431,1322746.4869
2005-07-25 14:00:00,48.29,48.39,48.21,48.25,1042728.207471724,31.444,31.5091,31.3919,31.4179,1042728.2075
2005-07-25 14:30:00,48.24,48.26,48.1,48.12,616588.5981949046,31.4114,31.4244,31.3203,31.3333,616588.5982
2005-07-25 15:00:00,48.12,48.12,47.86,47.86,692905.2896149892,31.3333,31.3333,31.164,31.164,692905.2896
2005-07-25 15:30:00,47.86,47.93,47.76,47.76,1049126.0139380784,31.164,31.2096,31.0989,31.0989,1049126.0139
2005-07-26 09:30:00,47.97,47.97,47.61,47.68,533188.6210442134,31.2356,31.2356,31.0012,31.0468,533188.621
2005-07-26 10:00:00,47.68,47.88,47.56,47.82,559922.3123500515,31.0468,31.177,30.9686,31.1379,559922.3124
2005-07-26 10:30:00,47.83,47.83,47.66,47.71,327887.58140066266,31.1445,31.1445,31.0338,31.0663,327887.5814
2005-07-26 11:00:00,47.7,47.73,47.61,47.64,223237.7470581515,31.0598,31.0793,31.0012,31.0207,223237.7471
2005-07-26 11:30:00,47.65,47.67,47.57,47.63,245744.3162344339,31.0272,31.0403,30.9752,31.0142,245744.3162
2005-07-26 12:00:00,47.63,47.64,47.49,47.5,249742.9452759054,31.0142,31.0207,30.9231,30.9296,249742.9453
2005-07-26 12:30:00,47.52,47.63,47.51,47.63,146806.8090940249,30.9426,31.0142,30.9361,31.0142,146806.8091
2005-07-26 13:00:00,47.63,47.63,47.56,47.57,179367.0741460071,31.0142,31.0142,30.9686,30.9752,179367.0741
2005-07-26 13:30:00,47.57,47.74,47.53,47.72,384553.8672455158,30.9752,31.0858,30.9491,31.0728,384553.8672
2005-07-26 14:00:00,47.71,47.88,47.71,47.79,424311.6645721467,31.0663,31.177,31.0663,31.1184,424311.6646
2005-07-26 14:30:00,47.79,47.81,47.63,47.65,416657.14612132986,31.1184,31.1314,31.0142,31.0272,416657.1461
2005-07-26 15:00:00,47.64,47.65,47.56,47.59,328001.8279447047,31.0207,31.0272,30.9686,30.9882,328001.8279
2005-07-26 15:30:00,47.61,47.66,47.4,47.49,762709.9280246772,31.0012,31.0338,30.8645,30.9231,762709.928
2005-07-27 09:30:00,47.5,47.75,47.35,47.67,655546.6697132412,30.9296,31.0924,30.8319,31.0403,655546.6697
2005-07-27 10:00:00,47.68,47.76,47.62,47.72,518793.556494916,31.0468,31.0989,31.0077,31.0728,518793.5565
2005-07-27 10:30:00,47.72,47.74,47.66,47.71,620358.734148292,31.0728,31.0858,31.0338,31.0663,620358.7341
2005-07-27 11:00:00,47.71,47.75,47.66,47.68,360447.8464526448,31.0663,31.0924,31.0338,31.0468,360447.8465
2005-07-27 11:30:00,47.67,47.7,47.66,47.7,313721.0099394493,31.0403,31.0598,31.0338,31.0598,313721.0099
2005-07-27 12:00:00,47.7,47.73,47.7,47.72,341368.67359762365,31.0598,31.0793,31.0598,31.0728,341368.6736
2005-07-27 12:30:00,47.72,47.78,47.71,47.74,264823.48908945505,31.0728,31.1119,31.0663,31.0858,264823.4891
2005-07-27 13:00:00,47.74,47.77,47.73,47.75,306637.7242088427,31.0858,31.1054,31.0793,31.0924,306637.7242
2005-07-27 13:30:00,47.75,47.77,47.72,47.76,342396.89249400207,31.0924,31.1054,31.0728,31.0989,342396.8925
2005-07-27 14:00:00,47.77,47.84,47.71,47.84,320804.295670056,31.1054,31.151,31.0663,31.151,320804.2957
2005-07-27 14:30:00,47.82,47.96,47.82,47.93,873643.3222895007,31.1379,31.2291,31.1379,31.2096,873643.3223
2005-07-27 15:00:00,47.93,48.08,47.9,48.06,644579.0014852051,31.2096,31.3072,31.19,31.2942,644579.0015
2005-07-27 15:30:00,48.07,48.16,48.05,48.12,1176282.417456872,31.3007,31.3593,31.2877,31.3333,1176282.4175
2005-07-28 09:30:00,48.32,48.34,48.23,48.32,544156.2892722496,31.4635,31.4765,31.4049,31.4635,544156.2893
2005-07-28 10:00:00,48.32,48.33,48.19,48.23,309151.14817776764,31.4635,31.47,31.3789,31.4049,309151.1482
2005-07-28 10:30:00,48.23,48.33,48.17,48.27,274877.1849651548,31.4049,31.47,31.3658,31.431,274877.185
2005-07-28 11:00:00,48.27,48.32,48.2,48.25,307094.71038501087,31.431,31.4635,31.3854,31.4179,307094.7104
2005-07-28 11:30:00,48.25,48.39,48.23,48.36,242316.91991317263,31.4179,31.5091,31.4049,31.4896,242316.9199
2005-07-28 12:00:00,48.35,48.37,48.32,48.33,214555.00971095625,31.483,31.4961,31.4635,31.47,214555.0097
2005-07-28 12:30:00,48.33,48.34,48.27,48.29,271678.2817319776,31.47,31.4765,31.431,31.444,271678.2817
2005-07-28 13:00:00,48.29,48.35,48.26,48.34,152290.64320804295,31.444,31.483,31.4244,31.4765,152290.6432
2005-07-28 13:30:00,48.34,48.47,48.33,48.36,251228.15034845195,31.4765,31.5612,31.47,31.4896,251228.1503
2005-07-28 14:00:00,48.36,48.39,48.31,48.38,342396.89249400207,31.4896,31.5091,31.457,31.5026,342396.8925
2005-07-28 14:30:00,48.37,48.47,48.36,48.47,418485.0908260025,31.4961,31.5612,31.4896,31.5612,418485.0908
2005-07-28 15:00:00,48.47,48.52,48.42,48.52,367531.1321832514,31.5612,31.5937,31.5286,31.5937,367531.1322
2005-07-28 15:30:00,48.52,48.63,48.45,48.58,781217.8681594882,31.5937,31.6654,31.5482,31.6328,781217.8682
2005-07-29 09:30:00,48.54,48.68,48.47,48.67,575231.3492516852,31.6068,31.6979,31.5612,31.6914,575231.3493
2005-07-29 10:00:00,48.66,48.68,48.52,48.58,458585.6277847595,31.6849,31.6979,31.5937,31.6328,458585.6278
2005-07-29 10:30:00,48.58,48.61,48.38,48.38,357820.1759396778,31.6328,31.6523,31.5026,31.5026,357820.1759
2005-07-29 11:00:00,48.4,48.41,48.24,48.25,519707.5288472524,31.5156,31.5221,31.4114,31.4179,519707.5288
2005-07-29 11:30:00,48.25,48.32,48.21,48.27,321832.5145664344,31.4179,31.4635,31.3919,31.431,321832.5146
2005-07-29 12:00:00,48.28,48.32,48.26,48.28,264252.25636924483,31.4375,31.4635,31.4244,31.4375,264252.2564
2005-07-29 12:30:00,48.27,48.43,48.26,48.39,215354.7355192505,31.431,31.5351,31.4244,31.5091,215354.7355
2005-07-29 13:00:00,48.39,48.42,48.34,48.36,132640.23763281162,31.5091,31.5286,31.4765,31.4896,132640.2376
2005-07-29 13:30:00,48.36,48.51,48.32,48.51,241060.2079287101,31.4896,31.5872,31.4635,31.5872,241060.2079
2005-07-29 14:00:00,48.52,48.57,48.45,48.45,410716.3258311436,31.5937,31.6263,31.5482,31.5482,410716.3258
2005-07-29 14:30:00,48.46,48.51,48.42,48.45,152176.3966640009,31.5547,31.5872,31.5286,31.5482,152176.3967
2005-07-29 15:00:00,48.45,48.47,48.24,48.24,276590.88312578545,31.5482,31.5612,31.4114,31.4114,276590.8831
2005-07-29 15:30:00,48.24,48.26,48.12,48.16,604478.464526448,31.4114,31.4244,31.3333,31.3593,604478.4645
2005-08-01 09:30:00,48.14,48.31,48.06,48.08,343310.8648463384,31.3463,31.457,31.2942,31.3072,343310.8648
2005-08-01 10:00:00,48.09,48.12,48.02,48.07,343082.3717582543,31.3138,31.3333,31.2682,31.3007,343082.3718
2005-08-01 10:30:00,48.08,48.14,48.02,48.06,480292.4711527476,31.3072,31.3463,31.2682,31.2942,480292.4712
2005-08-01 11:00:00,48.06,48.09,48.05,48.07,289158.00297041016,31.2942,31.3138,31.2877,31.3007,289158.003
2005-08-01 11:30:00,48.06,48.25,48.05,48.2,165428.99577287788,31.2942,31.4179,31.2877,31.3854,165428.9958
2005-08-01 12:00:00,48.19,48.36,48.19,48.29,274534.4453330287,31.3789,31.4896,31.3789,31.444,274534.4453
2005-08-01 12:30:00,48.29,48.31,48.26,48.26,125442.70535816292,31.444,31.457,31.4244,31.4244,125442.7054
2005-08-01 13:00:00,48.26,48.27,48.19,48.19,162458.58562778475,31.4244,31.431,31.3789,31.3789,162458.5856
2005-08-01 13:30:00,48.19,48.19,48.14,48.14,406146.4640694619,31.3789,31.3789,31.3463,31.3463,406146.4641
2005-08-01 14:00:00,48.15,48.19,48.12,48.17,506569.17628241744,31.3528,31.3789,31.3333,31.3658,506569.1763
2005-08-01 14:30:00,48.18,48.2,48.12,48.13,175254.19856049356,31.3724,31.3854,31.3333,31.3398,175254.1986
2005-08-01 15:00:00,48.13,48.15,48.1,48.12,440534.6738261168,31.3398,31.3528,31.3203,31.3333,440534.6738
2005-08-01 15:30:00,48.12,48.12,47.99,47.99,608362.8470238775,31.3333,31.3333,31.2486,31.2486,608362.847
2005-08-02 09:30:00,48.05,48.29,48.05,48.29,334171.141322975,31.2877,31.444,31.2877,31.444,334171.1413
2005-08-02 10:00:00,48.31,48.48,48.26,48.4,307894.4361933052,31.457,31.5677,31.4244,31.5156,307894.4362
2005-08-02 10:30:00,48.39,48.43,48.36,48.39,344224.83719867474,31.5091,31.5351,31.4896,31.5091,344224.8372
2005-08-02 11:00:00,48.39,48.45,48.34,48.37,272478.0075402719,31.5091,31.5482,31.4765,31.4961,272478.0075
2005-08-02 11:30:00,48.37,48.46,48.36,48.43,233291.44293385124,31.4961,31.5547,31.4896,31.5351,233291.4429
2005-08-02 12:00:00,48.43,48.54,48.42,48.47,311093.3394264824,31.5351,31.6068,31.5286,31.5612,311093.3394
2005-08-02 12:30:00,48.47,48.49,48.4,48.42,142693.93350851137,31.5612,31.5742,31.5156,31.5286,142693.9335
2005-08-02 13:00:00,48.43,48.54,48.42,48.52,255112.53284588145,31.5351,31.6068,31.5286,31.5937,255112.5328
2005-08-02 13:30:00,48.52,48.54,48.47,48.47,215126.2424311665,31.5937,31.6068,31.5612,31.5612,215126.2424
2005-08-02 14:00:00,48.47,48.53,48.47,48.47,283674.1688563921,31.5612,31.6003,31.5612,31.5612,283674.1689
2005-08-02 14:30:00,48.47,48.5,48.44,48.47,239118.01667999543,31.5612,31.5807,31.5417,31.5612,239118.0167
2005-08-02 15:00:00,48.47,48.47,48.4,48.45,325831.1436079059,31.5612,31.5612,31.5156,31.5482,325831.1436
2005-08-02 15:30:00,48.46,48.53,48.45,48.49,499485.8905518108,31.5547,31.6003,31.5482,31.5742,499485.8906
2005-08-03 09:30:00,48.14,48.38,48.13,48.22,721466.9256254998,31.3463,31.5026,31.3398,31.3984,721466.9256
2005-08-03 10:00:00,48.23,48.24,48.17,48.18,262195.81857648806,31.4049,31.4114,31.3658,31.3724,262195.8186
2005-08-03 10:30:00,48.19,48.33,48.18,48.27,248486.2332914429,31.3789,31.47,31.3724,31.431,248486.2333
2005-08-03 11:00:00,48.27,48.38,48.27,48.36,182794.4704672684,31.431,31.5026,31.431,31.4896,182794.4705
2005-08-03 11:30:00,48.36,48.41,48.28,48.34,175139.9520164515,31.4896,31.5221,31.4375,31.4765,175139.952
2005-08-03 12:00:00,48.35,48.54,48.35,48.47,279789.78635896265,31.483,31.6068,31.483,31.5612,279789.7864
2005-08-03 12:30:00,48.47,48.49,48.41,48.41,157431.73768993487,31.5612,31.5742,31.5221,31.5221,157431.7377
2005-08-03 13:00:00,48.4,48.44,48.36,48.42,176053.92436878785,31.5156,31.5417,31.4896,31.5286,176053.9244
2005-08-03 13:30:00,48.4,48.44,48.36,48.4,302639.0951673712,31.5156,31.5417,31.4896,31.5156,302639.0952
2005-08-03 14:00:00,48.4,48.4,48.29,48.35,191248.71472637952,31.5156,31.5156,31.444,31.483,191248.7147
2005-08-03 14:30:00,48.34,48.4,48.33,48.35,266422.9407060436,31.4765,31.5156,31.47,31.483,266422.9407
2005-08-03 15:00:00,48.34,48.47,48.32,48.45,283217.18268022395,31.4765,31.5612,31.4635,31.5482,283217.1827
2005-08-03 15:30:00,48.44,48.54,48.4,48.54,425339.8834685251,31.5417,31.6068,31.5156,31.6068,425339.8835
2005-08-04 09:30:00,48.36,48.74,48.36,48.73,897178.1103621615,31.4896,31.737,31.4896,31.7305,897178.1104
2005-08-04 10:00:00,48.73,48.89,48.56,48.89,643550.7825888267,31.7305,31.8347,31.6198,31.8347,643550.7826
2005-08-04 10:30:00,48.9,48.97,48.89,48.95,742031.3035530675,31.8412,31.8868,31.8347,31.8737,742031.3036
2005-08-04 11:00:00,48.95,49.16,48.95,49.13,932937.2786473208,31.8737,32.0105,31.8737,31.9909,932937.2786
2005-08-04 11:30:00,49.14,49.16,48.98,48.98,666742.8310293613,31.9975,32.0105,31.8933,31.8933,666742.831
2005-08-04 12:00:00,49.0,49.03,48.93,49.02,461327.54484176857,31.9063,31.9258,31.8607,31.9193,461327.5448
2005-08-04 12:30:00,49.03,49.1,48.95,49.08,326402.3763281161,31.9258,31.9714,31.8737,31.9584,326402.3763
2005-08-04 13:00:00,49.08,49.12,49.02,49.07,377584.8280589512,31.9584,31.9844,31.9193,31.9519,377584.8281
2005-08-04 13:30:00,49.07,49.15,49.02,49.03,472980.6923340569,31.9519,32.004,31.9193,31.9258,472980.6923
2005-08-04 14:00:00,49.03,49.08,49.02,49.04,250085.6849080316,31.9258,31.9584,31.9193,31.9323,250085.6849
2005-08-04 14:30:00,49.03,49.04,48.96,48.96,357591.68285159377,31.9258,31.9323,31.8803,31.8803,357591.6829
2005-08-04 15:00:00,48.96,48.99,48.93,48.98,448417.68536501774,31.8803,31.8998,31.8607,31.8933,448417.6854
2005-08-04 15:30:00,48.98,48.98,48.88,48.88,885067.9766937051,31.8933,31.8933,31.8282,31.8282,885067.9767
2005-08-05 09:30:00,48.89,48.9,48.76,48.85,483834.11401805095,31.8347,31.8412,31.75,31.8086,483834.114
2005-08-05 10:00:00,48.86,48.94,48.81,48.82,439506.4549297384,31.8151,31.8672,31.7826,31.7891,439506.4549
2005-08-05 10:30:00,48.82,48.99,48.79,48.98,596481.2064435051,31.7891,31.8998,31.7696,31.8933,596481.2064
2005-08-05 11:00:00,48.99,49.06,48.84,48.97,392665.37187250087,31.8998,31.9454,31.8021,31.8868,392665.3719
2005-08-05 11:30:00,48.97,49.01,48.92,48.95,252713.35542099853,31.8868,31.9128,31.8542,31.8737,252713.3554
2005-08-05 12:00:00,48.95,48.96,48.86,48.9,374500.17136981606,31.8737,31.8803,31.8151,31.8412,374500.1714
2005-08-05 12:30:00,48.89,48.9,48.88,48.89,119387.63852393466,31.8347,31.8412,31.8282,31.8347,119387.6385
2005-08-05 13:00:00,48.89,48.96,48.89,48.91,85456.41494344796,31.8347,31.8803,31.8347,31.8477,85456.4149
2005-08-05 13:30:00,48.9,48.91,48.87,48.89,120987.09014052326,31.8412,31.8477,31.8216,31.8347,120987.0901
2005-08-05 14:00:00,48.89,48.89,48.85,48.86,155718.03952930425,31.8347,31.8347,31.8086,31.8151,155718.0395
2005-08-05 14:30:00,48.86,48.95,48.85,48.89,162230.09253970068,31.8151,31.8737,31.8086,31.8347,162230.0925
2005-08-05 15:00:00,48.88,48.9,48.84,48.87,376328.11607448873,31.8282,31.8412,31.8021,31.8216,376328.1161
2005-08-05 15:30:00,48.88,48.91,48.85,48.87,459156.8605049697,31.8282,31.8477,31.8086,31.8216,459156.8605
2005-08-08 09:30:00,48.89,49.02,48.84,48.95,594196.2755626643,31.8347,31.9193,31.8021,31.8737,594196.2756
2005-08-08 10:00:00,48.96,49.0,48.82,48.84,407517.4225979664,31.8803,31.9063,31.7891,31.8021,407517.4226
2005-08-08 10:30:00,48.84,48.86,48.68,48.71,308579.9154575574,31.8021,31.8151,31.6979,31.7175,308579.9155
2005-08-08 11:00:00,48.7,48.76,48.67,48.67,286644.5790014852,31.711,31.75,31.6914,31.6914,286644.579
2005-08-08 11:30:00,48.68,48.68,48.62,48.64,310179.367074146,31.6979,31.6979,31.6589,31.6719,310179.3671
2005-08-08 12:00:00,48.64,48.71,48.61,48.66,165428.99577287788,31.6719,31.7175,31.6523,31.6849,165428.9958
2005-08-08 12:30:00,48.65,48.77,48.63,48.76,147035.302182109,31.6784,31.7565,31.6654,31.75,147035.3022
2005-08-08 13:00:00,48.75,48.77,48.61,48.71,169541.87135839142,31.7435,31.7565,31.6523,31.7175,169541.8714
2005-08-08 13:30:00,48.7,48.77,48.69,48.76,169998.8575345596,31.711,31.7565,31.7044,31.75,169998.8575
2005-08-08 14:00:00,48.77,48.78,48.68,48.69,279904.03290300467,31.7565,31.763,31.6979,31.7044,279904.0329
2005-08-08 14:30:00,48.69,48.75,48.64,48.71,208042.95670055985,31.7044,31.7435,31.6719,31.7175,208042.9567
2005-08-08 15:00:00,48.69,48.76,48.68,48.73,270307.3232034731,31.7044,31.75,31.6979,31.7305,270307.3232
2005-08-08 15:30:00,48.73,48.8,48.73,48.75,409116.874214555,31.7305,31.7761,31.7305,31.7435,409116.8742
2005-08-09 09:30:00,48.84,48.95,48.75,48.77,379527.01930766593,31.8021,31.8737,31.7435,31.7565,379527.0193
2005-08-09 10:00:00,48.77,48.92,48.72,48.75,346167.0284473895,31.7565,31.8542,31.724,31.7435,346167.0284
2005-08-09 10:30:00,48.75,48.81,48.61,48.68,279104.3070947104,31.7435,31.7826,31.6523,31.6979,279104.3071
2005-08-09 11:00:00,48.68,48.75,48.63,48.74,187707.0718610762,31.6979,31.7435,31.6654,31.737,187707.0719
2005-08-09 11:30:00,48.74,48.77,48.68,48.71,191819.9474465897,31.737,31.7565,31.6979,31.7175,191819.9474
2005-08-09 12:00:00,48.71,48.72,48.54,48.54,436193.3051525192,31.7175,31.724,31.6068,31.6068,436193.3052
2005-08-09 12:30:00,48.53,48.61,48.52,48.54,211241.859933737,31.6003,31.6523,31.5937,31.6068,211241.8599
2005-08-09 13:00:00,48.54,48.62,48.54,48.61,193762.1386953045,31.6068,31.6589,31.6068,31.6523,193762.1387
2005-08-09 13:30:00,48.6,48.67,48.58,48.67,168056.66628584487,31.6458,31.6914,31.6328,31.6914,168056.6663
2005-08-09 14:00:00,48.67,48.79,48.62,48.74,337941.2772763624,31.6914,31.7696,31.6589,31.737,337941.2773
2005-08-09 14:30:00,48.75,48.83,48.72,48.82,413686.7359762367,31.7435,31.7956,31.724,31.7891,413686.736
2005-08-09 15:00:00,48.82,48.82,48.58,48.59,602422.0267336913,31.7891,31.7891,31.6328,31.6393,602422.0267
2005-08-09 15:30:00,48.59,48.7,48.58,48.67,844053.4673826117,31.6393,31.711,31.6328,31.6914,844053.4674
2005-08-10 09:30:00,49.22,49.41,49.06,49.36,1037472.86644579,32.0495,32.1733,31.9454,32.1407,1037472.8664
2005-08-10 10:00:00,49.35,49.58,49.31,49.49,826231.0065120531,32.1342,32.284,32.1082,32.2254,826231.0065
2005-08-10 10:30:00,49.47,49.75,49.46,49.72,764880.612361476,32.2123,32.3947,32.2058,32.3751,764880.6124
2005-08-10 11:00:00,49.71,49.72,49.5,49.55,462584.256826231,32.3686,32.3751,32.2319,32.2644,462584.2568
2005-08-10 11:30:00,49.55,49.66,49.54,49.63,662058.7227236376,32.2644,32.3361,32.2579,32.3165,662058.7227
2005-08-10 12:00:00,49.63,49.64,49.48,49.5,642636.8102364903,32.3165,32.323,32.2188,32.2319,642636.8102
2005-08-10 12:30:00,49.5,49.51,49.3,49.48,343196.6183022964,32.2319,32.2384,32.1016,32.2188,343196.6183
2005-08-10 13:00:00,49.47,49.47,49.34,49.4,316234.4339083743,32.2123,32.2123,32.1277,32.1668,316234.4339
2005-08-10 13:30:00,49.39,49.45,49.32,49.39,476065.3490231921,32.1602,32.1993,32.1147,32.1602,476065.349
2005-08-10 14:00:00,49.38,49.39,49.22,49.24,333828.40169084887,32.1537,32.1602,32.0495,32.0626,333828.4017
2005-08-10 14:30:00,49.24,49.38,49.2,49.31,642179.8240603221,32.0626,32.1537,32.0365,32.1082,642179.8241
2005-08-10 15:00:00,49.31,49.32,49.22,49.29,830458.1286416086,32.1082,32.1147,32.0495,32.0951,830458.1286
2005-08-10 15:30:00,49.29,49.48,49.25,49.46,1554095.7386039072,32.0951,32.2188,32.0691,32.2058,1554095.7386
2005-08-11 09:30:00,49.41,49.73,49.34,49.73,889637.8384553867,32.1733,32.3816,32.1277,32.3816,889637.8385
2005-08-11 10:00:00,49.73,49.79,49.69,49.76,719296.2412887011,32.3816,32.4207,32.3556,32.4012,719296.2413
2005-08-11 10:30:00,49.75,49.81,49.65,49.8,498914.6578316006,32.3947,32.4337,32.3295,32.4272,498914.6578
2005-08-11 11:00:00,49.8,49.8,49.58,49.67,584599.5658631326,32.4272,32.4272,32.284,32.3426,584599.5659
2005-08-11 11:30:00,49.67,49.72,49.61,49.71,258996.9153433109,32.3426,32.3751,32.3035,32.3686,258996.9153
2005-08-11 12:00:00,49.71,49.73,49.64,49.68,455272.4780075403,32.3686,32.3816,32.323,32.3491,455272.478
2005-08-11 12:30:00,49.67,49.75,49.67,49.73,210899.12030161088,32.3426,32.3947,32.3426,32.3816,210899.1203
2005-08-11 13:00:00,49.73,49.75,49.7,49.74,365246.2013024106,32.3816,32.3947,32.3621,32.3881,365246.2013
2005-08-11 13:30:00,49.75,49.77,49.73,49.75,367988.1183594196,32.3947,32.4077,32.3816,32.3947,367988.1184
2005-08-11 14:00:00,49.75,49.76,49.66,49.66,412772.7636239004,32.3947,32.4012,32.3361,32.3361,412772.7636
2005-08-11 14:30:00,49.66,49.73,49.66,49.71,200388.43824974296,32.3361,32.3816,32.3361,32.3686,200388.4382
2005-08-11 15:00:00,49.7,49.85,49.66,49.81,498686.1647435165,32.3621,32.4598,32.3361,32.4337,498686.1647
2005-08-11 15:30:00,49.81,49.84,49.68,49.73,1308922.6550896836,32.4337,32.4533,32.3491,32.3816,1308922.6551
2005-08-12 09:30:00,49.41,49.59,49.27,49.43,753227.4648691877,32.1733,32.2905,32.0821,32.1863,753227.4649
2005-08-12 10:00:00,49.43,49.45,49.31,49.44,331314.9777219239,32.1863,32.1993,32.1082,32.1928,331314.9777
2005-08-12 10:30:00,49.45,49.49,49.37,49.45,347423.74043185194,32.1993,32.2254,32.1472,32.1993,347423.7404
2005-08-12 11:00:00,49.45,49.47,49.41,49.42,153318.86210442134,32.1993,32.2123,32.1733,32.1798,153318.8621
2005-08-12 11:30:00,49.41,49.41,49.26,49.31,251456.64343653605,32.1733,32.1733,32.0756,32.1082,251456.6434
2005-08-12 12:00:00,49.3,49.36,49.28,49.3,150805.4381354964,32.1016,32.1407,32.0886,32.1016,150805.4381
2005-08-12 12:30:00,49.3,49.35,49.26,49.31,398834.6852507712,32.1016,32.1342,32.0756,32.1082,398834.6853
2005-08-12 13:00:00,49.3,49.32,49.17,49.21,223808.9797783617,32.1016,32.1147,32.017,32.043,223808.9798
2005-08-12 13:30:00,49.21,49.23,49.17,49.19,362390.03770135954,32.043,32.0561,32.017,32.03,362390.0377
2005-08-12 14:00:00,49.19,49.28,49.19,49.26,153090.36901633727,32.03,32.0886,32.03,32.0756,153090.369
2005-08-12 14:30:00,49.27,49.33,49.19,49.32,276590.88312578545,32.0821,32.1212,32.03,32.1147,276590.8831
2005-08-12 15:00:00,49.33,49.53,49.3,49.52,335427.85330743744,32.1212,32.2514,32.1016,32.2449,335427.8533
2005-08-12 15:30:00,49.52,49.76,49.51,49.61,974865.7603107506,32.2449,32.4012,32.2384,32.3035,974865.7603
2005-08-15 09:30:00,49.45,49.52,49.32,49.33,469553.2960127957,32.1993,32.2449,32.1147,32.1212,469553.296
2005-08-15 10:00:00,49.32,49.33,49.24,49.27,261167.59968010968,32.1147,32.1212,32.0626,32.0821,261167.5997
2005-08-15 10:30:00,49.26,49.37,49.23,49.36,245630.06969039183,32.0756,32.1472,32.0561,32.1407,245630.0697
2005-08-15 11:00:00,49.37,49.44,49.27,49.32,217525.41985604927,32.1472,32.1928,32.0821,32.1147,217525.4199
2005-08-15 11:30:00,49.32,49.35,49.29,49.32,191020.22163829545,32.1147,32.1342,32.0951,32.1147,191020.2216
2005-08-15 12:00:00,49.32,49.52,49.32,49.48,343310.8648463384,32.1147,32.2449,32.1147,32.2188,343310.8648
2005-08-15 12:30:00,49.47,49.52,49.4,49.41,215697.47515137668,32.2123,32.2449,32.1668,32.1733,215697.4752
2005-08-15 13:00:00,49.41,49.58,49.41,49.53,208042.95670055985,32.1733,32.284,32.1733,32.2514,208042.9567
2005-08-15 13:30:00,49.53,49.59,49.51,49.51,188506.7976693705,32.2514,32.2905,32.2384,32.2384,188506.7977
2005-08-15 14:00:00,49.5,49.59,49.5,49.59,243687.8784416772,32.2319,32.2905,32.2319,32.2905,243687.8784
2005-08-15 14:30:00,49.58,49.61,49.46,49.6,239689.24940020565,32.284,32.3035,32.2058,32.297,239689.2494
2005-08-15 15:00:00,49.6,49.62,49.53,49.57,296469.7817891009,32.297,32.31,32.2514,32.2775,296469.7818
2005-08-15 15:30:00,49.57,49.57,49.46,49.5,420313.0355306752,32.2775,32.2775,32.2058,32.2319,420313.0355
2005-08-16 09:30:00,49.45,49.66,49.44,49.51,337141.5514680681,32.1993,32.3361,32.1928,32.2384,337141.5515
2005-08-16 10:00:00,49.51,49.59,49.5,49.52,470010.2821889638,32.2384,32.2905,32.2319,32.2449,470010.2822
2005-08-16 10:30:00,49.53,49.53,49.31,49.37,239118.01667999543,32.2514,32.2514,32.1082,32.1472,239118.0167
2005-08-16 11:00:00,49.36,49.39,49.21,49.34,248828.97292356903,32.1407,32.1602,32.043,32.1277,248828.9729
2005-08-16 11:30:00,49.34,49.36,49.24,49.24,115160.51639437908,32.1277,32.1407,32.0626,32.0626,115160.5164
2005-08-16 12:00:00,49.24,49.33,49.2,49.27,189992.00274191707,32.0626,32.1212,32.0365,32.0821,189992.0027
2005-08-16 12:30:00,49.27,49.31,49.24,49.29,97338.0555238204,32.0821,32.1082,32.0626,32.0951,97338.0555
2005-08-16 13:00:00,49.3,49.33,49.25,49.26,82486.00479835486,32.1016,32.1212,32.0691,32.0756,82486.0048
2005-08-16 13:30:00,49.25,49.29,49.24,49.27,117445.44727521992,32.0691,32.0951,32.0626,32.0821,117445.4473
2005-08-16 14:00:00,49.28,49.31,49.19,49.25,142351.19387638525,32.0886,32.1082,32.03,32.0691,142351.1939
2005-08-16 14:30:00,49.25,49.38,49.24,49.34,150919.68467953845,32.0691,32.1537,32.0626,32.1277,150919.6847
2005-08-16 15:00:00,49.34,49.38,49.09,49.11,625499.8286301839,32.1277,32.1537,31.9649,31.9779,625499.8286
2005-08-16 15:30:00,49.11,49.17,49.02,49.02,505312.464297955,31.9779,32.017,31.9193,31.9193,505312.4643
2005-08-17 09:30:00,49.04,49.1,48.97,49.09,332228.95007426024,31.9323,31.9714,31.8868,31.9649,332228.9501
2005-08-17 10:00:00,49.07,49.17,49.0,49.09,231806.2378613047,31.9519,32.017,31.9063,31.9649,231806.2379
2005-08-17 10:30:00,49.08,49.15,48.9,49.13,230778.0189649263,31.9584,32.004,31.8412,31.9909,230778.019
2005-08-17 11:00:00,49.13,49.27,49.12,49.15,194790.35759168284,31.9909,32.0821,31.9844,32.004,194790.3576
2005-08-17 11:30:00,49.14,49.19,49.11,49.17,144636.1247572261,31.9975,32.03,31.9779,32.017,144636.1248
2005-08-17 12:00:00,49.17,49.22,49.11,49.19,127499.14315091968,32.017,32.0495,31.9779,32.03,127499.1432
2005-08-17 12:30:00,49.19,49.24,49.17,49.22,138352.56483491373,32.03,32.0626,32.017,32.0495,138352.5648
2005-08-17 13:00:00,49.22,49.27,49.18,49.24,188049.8114932024,32.0495,32.0821,32.0235,32.0626,188049.8115
2005-08-17 13:30:00,49.25,49.25,49.18,49.24,78144.63612475722,32.0691,32.0691,32.0235,32.0626,78144.6361
2005-08-17 14:00:00,49.24,49.28,49.22,49.22,647206.6719981721,32.0626,32.0886,32.0495,32.0495,647206.672
2005-08-17 14:30:00,49.23,49.24,49.14,49.16,173197.7607677368,32.0561,32.0626,31.9975,32.0105,173197.7608
2005-08-17 15:00:00,49.17,49.24,49.12,49.15,139038.044099166,32.017,32.0626,31.9844,32.004,139038.0441
2005-08-17 15:30:00,49.15,49.19,49.02,49.03,321946.7611104764,32.004,32.03,31.9193,31.9258,321946.7611
2005-08-18 09:30:00,48.95,49.02,48.84,48.94,177539.1294413344,31.8737,31.9193,31.8021,31.8672,177539.1294
2005-08-18 10:00:00,48.95,48.96,48.85,48.88,188621.04421341253,31.8737,31.8803,31.8086,31.8282,188621.0442
2005-08-18 10:30:00,48.88,48.96,48.76,48.79,158688.44967439736,31.8282,31.8803,31.75,31.7696,158688.4497
2005-08-18 11:00:00,48.78,48.99,48.7,48.96,215583.22860733463,31.763,31.8998,31.711,31.8803,215583.2286
2005-08-18 11:30:00,48.96,48.97,48.88,48.89,117102.7076430938,31.8803,31.8868,31.8282,31.8347,117102.7076
2005-08-18 12:00:00,48.89,48.99,48.85,48.99,123957.50028561636,31.8347,31.8998,31.8086,31.8998,123957.5003
2005-08-18 12:30:00,48.98,49.03,48.98,49.0,111618.87352907576,31.8933,31.9258,31.8933,31.9063,111618.8735
2005-08-18 13:00:00,48.99,49.1,48.96,49.08,112418.59933737003,31.8998,31.9714,31.8803,31.9584,112418.5993
2005-08-18 13:30:00,49.08,49.17,49.08,49.11,103393.12235804868,31.9584,32.017,31.9584,31.9779,103393.1224
2005-08-18 14:00:00,49.11,49.13,48.94,48.94,329144.2933851251,31.9779,31.9909,31.8672,31.8672,329144.2934
2005-08-18 14:30:00,48.94,49.1,48.91,49.07,212727.0650062836,31.8672,31.9714,31.8477,31.9519,212727.065
2005-08-18 15:00:00,49.06,49.16,49.06,49.12,320804.295670056,31.9454,32.0105,31.9454,31.9844,320804.2957
2005-08-18 15:30:00,49.12,49.19,49.07,49.1,524048.89752085,31.9844,32.03,31.9519,31.9714,524048.8975
2005-08-19 09:30:00,49.12,49.23,48.92,48.98,538215.4689820634,31.9844,32.0561,31.8542,31.8933,538215.469
2005-08-19 10:00:00,48.98,49.1,48.93,49.06,298983.2057580258,31.8933,31.9714,31.8607,31.9454,298983.2058
2005-08-19 10:30:00,49.06,49.07,48.96,48.97,118702.1592596824,31.9454,31.9519,31.8803,31.8868,118702.1593
2005-08-19 11:00:00,48.98,49.1,48.94,49.05,199131.72626528048,31.8933,31.9714,31.8672,31.9389,199131.7263
2005-08-19 11:30:00,49.05,49.23,49.04,49.13,261967.325488404,31.9389,32.0561,31.9323,31.9909,261967.3255
2005-08-19 12:00:00,49.13,49.14,49.04,49.05,193533.6456072204,31.9909,31.9975,31.9323,31.9389,193533.6456
2005-08-19 12:30:00,49.05,49.08,49.02,49.07,141208.72843596482,31.9389,31.9584,31.9193,31.9519,141208.7284
2005-08-19 13:00:00,49.07,49.12,49.02,49.07,125785.44499028903,31.9519,31.9844,31.9193,31.9519,125785.445
2005-08-19 13:30:00,49.07,49.12,49.05,49.11,77230.66377242088,31.9519,31.9844,31.9389,31.9779,77230.6638
2005-08-19 14:00:00,49.11,49.16,49.1,49.15,80429.56700559809,31.9779,32.0105,31.9714,32.004,80429.567
2005-08-19 14:30:00,49.15,49.17,49.07,49.1,418256.5977379184,32.004,32.017,31.9519,31.9714,418256.5977
2005-08-19 15:00:00,49.1,49.17,49.06,49.17,136524.62013024106,31.9714,32.017,31.9454,32.017,136524.6201
2005-08-19 15:30:00,49.17,49.18,49.12,49.13,305266.7656803382,32.017,32.0235,31.9844,31.9909,305266.7657
2005-08-22 09:30:00,49.2,49.37,49.2,49.37,356334.97086713125,32.0365,32.1472,32.0365,32.1472,356334.9709
2005-08-22 10:00:00,49.37,49.51,49.36,49.45,290414.7149548726,32.1472,32.2384,32.1407,32.1993,290414.715
2005-08-22 10:30:00,49.46,49.5,49.43,49.45,205072.5465554667,32.2058,32.2319,32.1863,32.1993,205072.5466
2005-08-22 11:00:00,49.45,49.48,49.44,49.46,302981.83479949733,32.1993,32.2188,32.1928,32.2058,302981.8348
2005-08-22 11:30:00,49.46,49.5,49.32,49.38,253513.0812292928,32.2058,32.2319,32.1147,32.1537,253513.0812
2005-08-22 12:00:00,49.38,49.38,49.19,49.25,251113.90380441,32.1537,32.1537,32.03,32.0691,251113.9038
2005-08-22 12:30:00,49.24,49.24,49.14,49.19,151033.9312235805,32.0626,32.0626,31.9975,32.03,151033.9312
2005-08-22 13:00:00,49.2,49.24,49.08,49.24,384096.88106934767,32.0365,32.0626,31.9584,32.0626,384096.8811
2005-08-22 13:30:00,49.23,49.24,49.17,49.22,197075.2884725237,32.0561,32.0626,32.017,32.0495,197075.2885
2005-08-22 14:00:00,49.21,49.24,49.14,49.15,172055.29532731636,32.043,32.0626,31.9975,32.004,172055.2953
2005-08-22 14:30:00,49.14,49.25,49.13,49.25,210670.6272135268,31.9975,32.0691,31.9909,32.0691,210670.6272
2005-08-22 15:00:00,49.24,49.25,49.13,49.14,198903.2331771964,32.0626,32.0691,31.9909,31.9975,198903.2332
2005-08-22 15:30:00,49.15,49.28,49.15,49.26,289158.00297041016,32.004,32.0886,32.004,32.0756,289158.003
2005-08-23 09:30:00,49.26,49.46,49.2,49.28,399177.4248828973,32.0756,32.2058,32.0365,32.0886,399177.4249
2005-08-23 10:00:00,49.28,49.37,49.23,49.24,302410.6020792871,32.0886,32.1472,32.0561,32.0626,302410.6021
2005-08-23 10:30:00,49.23,49.28,49.15,49.23,217182.68022392323,32.0561,32.0886,32.004,32.0561,217182.6802
2005-08-23 11:00:00,49.23,49.23,49.1,49.11,244944.5904261396,32.0561,32.0561,31.9714,31.9779,244944.5904
2005-08-23 11:30:00,49.11,49.12,49.01,49.07,351765.1091054496,31.9779,31.9844,31.9128,31.9519,351765.1091
2005-08-23 12:00:00,49.07,49.07,48.97,49.03,327659.08831257856,31.9519,31.9519,31.8868,31.9258,327659.0883
2005-08-23 12:30:00,49.03,49.07,49.01,49.05,181423.51193876387,31.9258,31.9519,31.9128,31.9389,181423.5119
2005-08-23 13:00:00,49.05,49.09,49.03,49.03,126813.66388666743,31.9389,31.9649,31.9258,31.9258,126813.6639
2005-08-23 13:30:00,49.04,49.13,49.03,49.03,202444.87604249973,31.9323,31.9909,31.9258,31.9258,202444.876
2005-08-23 14:00:00,49.03,49.17,49.03,49.15,122358.04866902776,31.9258,32.017,31.9258,32.004,122358.0487
2005-08-23 14:30:00,49.16,49.21,49.08,49.11,165885.98194904605,32.0105,32.043,31.9584,31.9779,165885.9819
2005-08-23 15:00:00,49.12,49.13,49.03,49.11,467496.8582200389,31.9844,31.9909,31.9258,31.9779,467496.8582
2005-08-23 15:30:00,49.1,49.1,49.03,49.03,292356.90620358736,31.9714,31.9714,31.9258,31.9258,292356.9062
2005-08-24 09:30:00,49.03,49.03,48.87,48.89,297726.49377356336,31.9258,31.9258,31.8216,31.8347,297726.4938
2005-08-24 10:00:00,48.91,49.07,48.91,48.93,337027.3049240261,31.8477,31.9519,31.8477,31.8607,337027.3049
2005-08-24 10:30:00,48.94,49.06,48.93,49.03,470010.2821889638,31.8672,31.9454,31.8607,31.9258,470010.2822
2005-08-24 11:00:00,49.03,49.1,48.97,49.06,253627.32777333487,31.9258,31.9714,31.8868,31.9454,253627.3278
2005-08-24 11:30:00,49.06,49.2,49.05,49.16,169084.88518222325,31.9454,32.0365,31.9389,32.0105,169084.8852
2005-08-24 12:00:00,49.15,49.32,49.09,49.31,178338.85524962872,32.004,32.1147,31.9649,32.1082,178338.8552
2005-08-24 12:30:00,49.3,49.3,49.19,49.23,151833.65703187478,32.1016,32.1016,32.03,32.0561,151833.657
2005-08-24 13:00:00,49.23,49.23,49.13,49.21,231463.49822917857,32.0561,32.0561,31.9909,32.043,231463.4982
2005-08-24 13:30:00,49.21,49.23,49.15,49.16,219124.87147263795,32.043,32.0561,32.004,32.0105,219124.8715
2005-08-24 14:00:00,49.17,49.2,49.0,49.03,300011.4246544042,32.017,32.0365,31.9063,31.9258,300011.4247
2005-08-24 14:30:00,49.03,49.07,48.93,48.98,454244.25911116187,31.9258,31.9519,31.8607,31.8933,454244.2591
2005-08-24 15:00:00,48.98,49.02,48.58,48.67,756997.6008225752,31.8933,31.9193,31.6328,31.6914,756997.6008
2005-08-24 15:30:00,48.67,48.73,48.53,48.54,689592.1398377699,31.6914,31.7305,31.6003,31.6068,689592.1398
2005-08-25 09:30:00,48.14,48.46,48.11,48.36,796983.8912372901,31.3463,31.5547,31.3268,31.4896,796983.8912
2005-08-25 10:00:00,48.37,48.5,48.3,48.45,229521.30698046385,31.4961,31.5807,31.4505,31.5482,229521.307
2005-08-25 10:30:00,48.45,48.53,48.43,48.52,205415.28618759284,31.5482,31.6003,31.5351,31.5937,205415.2862
2005-08-25 11:00:00,48.52,48.73,48.52,48.73,216497.20095967097,31.5937,31.7305,31.5937,31.7305,216497.201
2005-08-25 11:30:00,48.72,48.73,48.66,48.68,188849.53730149663,31.724,31.7305,31.6849,31.6979,188849.5373
2005-08-25 12:00:00,48.68,48.69,48.62,48.63,106934.765223352,31.6979,31.7044,31.6589,31.6654,106934.7652
2005-08-25 12:30:00,48.63,48.73,48.62,48.65,265508.9683537073,31.6654,31.7305,31.6589,31.6784,265508.9684
2005-08-25 13:00:00,48.65,48.71,48.54,48.61,99622.98640466126,31.6784,31.7175,31.6068,31.6523,99622.9864
2005-08-25 13:30:00,48.62,48.65,48.55,48.57,109905.17536844513,31.6589,31.6784,31.6133,31.6263,109905.1754
2005-08-25 14:00:00,48.57,48.75,48.54,48.75,130583.79984005484,31.6263,31.7435,31.6068,31.7435,130583.7998
2005-08-25 14:30:00,48.74,48.82,48.74,48.8,211013.36684565293,31.737,31.7891,31.737,31.7761,211013.3668
2005-08-25 15:00:00,48.8,48.81,48.71,48.74,298411.9730378156,31.7761,31.7826,31.7175,31.737,298411.973
2005-08-25 15:30:00,48.75,48.8,48.7,48.78,364903.4616702845,31.7435,31.7761,31.711,31.763,364903.4617
2005-08-26 09:30:00,48.67,48.78,48.35,48.49,652233.519936022,31.6914,31.763,31.483,31.5742,652233.5199
2005-08-26 10:00:00,48.49,48.54,48.45,48.52,401690.8488518223,31.5742,31.6068,31.5482,31.5937,401690.8489
2005-08-26 10:30:00,48.52,48.54,48.45,48.48,732777.3334856621,31.5937,31.6068,31.5482,31.5677,732777.3335
2005-08-26 11:00:00,48.48,48.49,48.3,48.32,416200.15994516166,31.5677,31.5742,31.4505,31.4635,416200.1599
2005-08-26 11:30:00,48.31,48.33,48.14,48.28,400091.3972352336,31.457,31.47,31.3463,31.4375,400091.3972
2005-08-26 12:00:00,48.28,48.31,48.14,48.19,300011.4246544042,31.4375,31.457,31.3463,31.3789,300011.4247
2005-08-26 12:30:00,48.17,48.27,48.11,48.26,240146.23557637385,31.3658,31.431,31.3268,31.4244,240146.2356
2005-08-26 13:00:00,48.26,48.3,48.11,48.15,267451.15960242203,31.4244,31.4505,31.3268,31.3528,267451.1596
2005-08-26 13:30:00,48.13,48.22,48.12,48.12,358391.408659888,31.3398,31.3984,31.3333,31.3333,358391.4087
2005-08-26 14:00:00,48.12,48.44,48.09,48.4,298069.2334056895,31.3333,31.5417,31.3138,31.5156,298069.2334
2005-08-26 14:30:00,48.4,48.4,48.26,48.35,377584.8280589512,31.5156,31.5156,31.4244,31.483,377584.8281
2005-08-26 15:00:00,48.34,48.42,48.27,48.29,236947.3323431966,31.4765,31.5286,31.431,31.444,236947.3323
2005-08-26 15:30:00,48.28,48.31,48.14,48.16,658517.0798583343,31.4375,31.457,31.3463,31.3593,658517.0799
2005-08-29 09:30:00,48.1,48.17,47.9,48.01,429452.7590540386,31.3203,31.3658,31.19,31.2617,429452.7591
2005-08-29 10:00:00,48.01,48.33,47.97,48.27,327659.08831257856,31.2617,31.47,31.2356,31.431,327659.0883
2005-08-29 10:30:00,48.27,48.4,48.24,48.27,222095.28161773103,31.431,31.5156,31.4114,31.431,222095.2816
2005-08-29 11:00:00,48.27,48.37,48.26,48.36,197075.2884725237,31.431,31.4961,31.4244,31.4896,197075.2885
2005-08-29 11:30:00,48.35,48.47,48.32,48.44,569404.775505541,31.483,31.5612,31.4635,31.5417,569404.7755
2005-08-29 12:00:00,48.44,48.5,48.41,48.49,262081.572032446,31.5417,31.5807,31.5221,31.5742,262081.572
2005-08-29 12:30:00,48.48,48.49,48.41,48.47,109105.4495601508,31.5677,31.5742,31.5221,31.5612,109105.4496
2005-08-29 13:00:00,48.47,48.62,48.47,48.59,303324.57443162345,31.5612,31.6589,31.5612,31.6393,303324.5744
2005-08-29 13:30:00,48.59,48.82,48.54,48.73,283217.18268022395,31.6393,31.7891,31.6068,31.7305,283217.1827
2005-08-29 14:00:00,48.74,48.84,48.65,48.84,220267.3369130584,31.737,31.8021,31.6784,31.8021,220267.3369
2005-08-29 14:30:00,48.84,48.91,48.82,48.85,410030.84656689136,31.8021,31.8477,31.7891,31.8086,410030.8466
2005-08-29 15:00:00,48.85,49.01,48.84,48.96,412201.53090369015,31.8086,31.9128,31.8021,31.8803,412201.5309
2005-08-29 15:30:00,48.96,48.96,48.86,48.96,539814.9205986519,31.8803,31.8803,31.8151,31.8803,539814.9206
2005-08-30 09:30:00,48.82,48.84,48.54,48.59,306866.2172969268,31.7891,31.8021,31.6068,31.6393,306866.2173
2005-08-30 10:00:00,48.59,48.71,48.54,48.54,336227.57911573176,31.6393,31.7175,31.6068,31.6068,336227.5791
2005-08-30 10:30:00,48.57,48.61,48.31,48.4,238546.7839597852,31.6263,31.6523,31.457,31.5156,238546.784
2005-08-30 11:00:00,48.4,48.4,48.2,48.38,245401.5766023078,31.5156,31.5156,31.3854,31.5026,245401.5766
2005-08-30 11:30:00,48.37,48.43,48.23,48.24,284359.6481206443,31.4961,31.5351,31.4049,31.4114,284359.6481
2005-08-30 12:00:00,48.25,48.58,48.23,48.51,236261.8530789444,31.4179,31.6328,31.4049,31.5872,236261.8531
2005-08-30 12:30:00,48.52,48.54,48.36,48.41,106706.27213526792,31.5937,31.6068,31.4896,31.5221,106706.2721
2005-08-30 13:00:00,48.4,48.4,48.33,48.33,96766.8228036102,31.5156,31.5156,31.47,31.47,96766.8228
2005-08-30 13:30:00,48.33,48.52,48.33,48.43,181423.51193876387,31.47,31.5937,31.47,31.5351,181423.5119
2005-08-30 14:00:00,48.44,48.44,48.24,48.26,195818.57648806123,31.5417,31.5417,31.4114,31.4244,195818.5765
2005-08-30 14:30:00,48.26,48.33,48.21,48.24,251799.38306866217,31.4244,31.47,31.3919,31.4114,251799.3831
2005-08-30 15:00:00,48.24,48.34,48.19,48.2,426710.8419970296,31.4114,31.4765,31.3789,31.3854,426710.842
2005-08-30 15:30:00,48.2,48.43,48.19,48.32,730835.1422369473,31.3854,31.5351,31.3789,31.4635,730835.1422
2005-08-31 09:30:00,48.42,48.45,48.14,48.14,379527.01930766593,31.5286,31.5482,31.3463,31.3463,379527.0193
2005-08-31 10:00:00,48.14,48.15,47.9,47.91,453901.51947903575,31.3463,31.3528,31.19,31.1965,453901.5195
2005-08-31 10:30:00,47.91,48.08,47.84,48.03,405118.2451730835,31.1965,31.3072,31.151,31.2747,405118.2452
2005-08-31 11:00:00,48.04,48.31,48.03,48.18,315663.20118816406,31.2812,31.457,31.2747,31.3724,315663.2012
2005-08-31 11:30:00,48.19,48.19,48.02,48.08,201073.9175139952,31.3789,31.3789,31.2682,31.3072,201073.9175
2005-08-31 12:00:00,48.08,48.13,48.02,48.04,478236.03335999086,31.3072,31.3398,31.2682,31.2812,478236.0334
2005-08-31 12:30:00,48.04,48.13,48.02,48.05,204844.05346738265,31.2812,31.3398,31.2682,31.2877,204844.0535
2005-08-31 13:00:00,48.05,48.3,48.0,48.24,249171.7125556952,31.2877,31.4505,31.2551,31.4114,249171.7126
2005-08-31 13:30:00,48.24,48.32,48.14,48.27,340797.44087741344,31.4114,31.4635,31.3463,31.431,340797.4409
2005-08-31 14:00:00,48.28,48.3,48.19,48.3,261967.325488404,31.4375,31.4505,31.3789,31.4505,261967.3255
2005-08-31 14:30:00,48.3,48.32,48.23,48.3,281960.47069576144,31.4505,31.4635,31.4049,31.4505,281960.4707
2005-08-31 15:00:00,48.3,48.33,48.26,48.31,299782.9315663201,31.4505,31.47,31.4244,31.457,299782.9316
2005-08-31 15:30:00,48.3,48.4,48.26,48.4,592254.0843139496,31.4505,31.5156,31.4244,31.5156,592254.0843
2005-09-01 09:30:00,48.26,48.4,48.17,48.22,305266.7656803382,31.4244,31.5156,31.3658,31.3984,305266.7657
2005-09-01 10:00:00,48.21,48.21,47.96,48.05,420541.5286187593,31.3919,31.3919,31.2291,31.2877,420541.5286
2005-09-01 10:30:00,48.07,48.14,47.98,48.06,208956.92905289616,31.3007,31.3463,31.2421,31.2942,208956.9291
2005-09-01 11:00:00,48.06,48.3,48.02,48.15,458357.1346966754,31.2942,31.4505,31.2682,31.3528,458357.1347
2005-09-01 11:30:00,48.16,48.36,48.12,48.23,433451.3880955101,31.3593,31.4896,31.3333,31.4049,433451.3881
2005-09-01 12:00:00,48.22,48.27,48.15,48.23,202102.1364103736,31.3984,31.431,31.3528,31.4049,202102.1364
2005-09-01 12:30:00,48.22,48.22,48.06,48.1,222438.0212498572,31.3984,31.3984,31.2942,31.3203,222438.0212
2005-09-01 13:00:00,48.1,48.15,48.06,48.12,240945.96138466813,31.3203,31.3528,31.2942,31.3333,240945.9614
2005-09-01 13:30:00,48.12,48.18,48.02,48.1,262538.5582086142,31.3333,31.3724,31.2682,31.3203,262538.5582
2005-09-01 14:00:00,48.1,48.17,48.02,48.08,293727.86473209184,31.3203,31.3658,31.2682,31.3072,293727.8647
2005-09-01 14:30:00,48.09,48.21,48.06,48.19,340340.4547012453,31.3138,31.3919,31.2942,31.3789,340340.4547
2005-09-01 15:00:00,48.19,48.34,48.19,48.34,350051.4109448189,31.3789,31.4765,31.3789,31.4765,350051.4109
2005-09-01 15:30:00,48.34,48.46,48.34,48.41,832171.8268022393,31.4765,31.5547,31.4765,31.5221,832171.8268
2005-09-02 09:30:00,48.47,48.47,48.29,48.4,385696.3326859362,31.5612,31.5612,31.444,31.5156,385696.3327
2005-09-02 10:00:00,48.4,48.69,48.4,48.62,346167.0284473895,31.5156,31.7044,31.5156,31.6589,346167.0284
2005-09-02 10:30:00,48.63,48.65,48.47,48.6,198788.9866331544,31.6654,31.6784,31.5612,31.6458,198788.9866
2005-09-02 11:00:00,48.59,48.65,48.45,48.47,276590.88312578545,31.6393,31.6784,31.5482,31.5612,276590.8831
2005-09-02 11:30:00,48.47,48.47,48.4,48.43,323431.96618302295,31.5612,31.5612,31.5156,31.5351,323431.9662
2005-09-02 12:00:00,48.42,48.61,48.41,48.55,165200.50268479378,31.5286,31.6523,31.5221,31.6133,165200.5027
2005-09-02 12:30:00,48.56,48.64,48.56,48.59,224151.71941048783,31.6198,31.6719,31.6198,31.6393,224151.7194
2005-09-02 13:00:00,48.59,48.63,48.55,48.59,145550.09710956243,31.6393,31.6654,31.6133,31.6393,145550.0971
2005-09-02 13:30:00,48.6,48.61,48.55,48.58,144407.63166914202,31.6458,31.6523,31.6133,31.6328,144407.6317
2005-09-02 14:00:00,48.59,48.62,48.57,48.59,123043.52793328004,31.6393,31.6589,31.6263,31.6393,123043.5279
2005-09-02 14:30:00,48.59,48.61,48.54,48.59,106820.51867930996,31.6393,31.6523,31.6068,31.6393,106820.5187
2005-09-02 15:00:00,48.59,48.66,48.58,48.58,208157.20324460184,31.6393,31.6849,31.6328,31.6328,208157.2032
2005-09-02 15:30:00,48.57,48.57,48.47,48.48,489889.1808522792,31.6263,31.6263,31.5612,31.5677,489889.1809
2005-09-06 09:30:00,48.62,48.82,48.55,48.73,422826.45949960017,31.6589,31.7891,31.6133,31.7305,422826.4595
2005-09-06 10:00:00,48.73,49.29,48.73,49.27,574203.1303553068,31.7305,32.0951,31.7305,32.0821,574203.1304
2005-09-06 10:30:00,49.27,49.52,49.26,49.44,789672.1124185993,32.0821,32.2449,32.0756,32.1928,789672.1124
2005-09-06 11:00:00,49.43,49.46,49.4,49.43,478236.03335999086,32.1863,32.2058,32.1668,32.1863,478236.0334
2005-09-06 11:30:00,49.43,49.48,49.43,49.45,335199.36021935334,32.1863,32.2188,32.1863,32.1993,335199.3602
2005-09-06 12:00:00,49.46,49.49,49.45,49.46,216611.44750371305,32.2058,32.2254,32.1993,32.2058,216611.4475
2005-09-06 12:30:00,49.46,49.53,49.42,49.53,1294413.343996344,32.2058,32.2514,32.1798,32.2514,1294413.344
2005-09-06 13:00:00,49.52,49.78,49.52,49.78,859019.7646521193,32.2449,32.4142,32.2449,32.4142,859019.7647
2005-09-06 13:30:00,49.78,49.89,49.71,49.86,863475.379869759,32.4142,32.4858,32.3686,32.4663,863475.3799
2005-09-06 14:00:00,49.85,49.87,49.71,49.73,649834.342511139,32.4598,32.4728,32.3686,32.3816,649834.3425
2005-09-06 14:30:00,49.73,49.76,49.64,49.74,305381.0122243802,32.3816,32.4012,32.323,32.3881,305381.0122
2005-09-06 15:00:00,49.75,49.92,49.42,49.84,716897.0638638182,32.3947,32.5054,32.1798,32.4533,716897.0639
2005-09-06 15:30:00,49.83,49.87,49.75,49.85,934650.9768079516,32.4467,32.4728,32.3947,32.4598,934650.9768
2005-09-07 09:30:00,49.86,50.22,49.86,50.04,1235005.1410944818,32.4663,32.7007,32.4663,32.5835,1235005.1411
2005-09-07 10:00:00,50.03,50.24,50.03,50.06,957843.0252484862,32.577,32.7137,32.577,32.5965,957843.0252
2005-09-07 10:30:00,50.05,50.12,49.99,50.01,603450.2456300698,32.59,32.6356,32.5509,32.564,603450.2456
2005-09-07 11:00:00,50.01,50.07,49.87,49.9,416314.4064892037,32.564,32.603,32.4728,32.4923,416314.4065
2005-09-07 11:30:00,49.89,49.89,49.82,49.87,439849.1945618645,32.4858,32.4858,32.4402,32.4728,439849.1946
2005-09-07 12:00:00,49.88,49.9,49.8,49.81,361933.05152519135,32.4793,32.4923,32.4272,32.4337,361933.0515
2005-09-07 12:30:00,49.81,49.86,49.76,49.77,353478.8072660802,32.4337,32.4663,32.4012,32.4077,353478.8073
2005-09-07 13:00:00,49.77,49.93,49.69,49.87,363646.749685822,32.4077,32.5119,32.3556,32.4728,363646.7497
2005-09-07 13:30:00,49.87,49.9,49.83,49.9,532617.3883240032,32.4728,32.4923,32.4467,32.4923,532617.3883
2005-09-07 14:00:00,49.89,49.94,49.87,49.89,468182.3374842911,32.4858,32.5184,32.4728,32.4858,468182.3375
2005-09-07 14:30:00,49.89,50.01,49.88,50.01,273734.7195247344,32.4858,32.564,32.4793,32.564,273734.7195
2005-09-07 15:00:00,50.01,50.17,49.98,50.15,442476.86507483147,32.564,32.6681,32.5444,32.6551,442476.8651
2005-09-07 15:30:00,50.15,50.19,50.12,50.19,633382.8401690848,32.6551,32.6812,32.6356,32.6812,633382.8402
2005-09-08 09:30:00,50.24,50.29,50.11,50.2,718953.5016565749,32.7137,32.7463,32.6291,32.6877,718953.5017
2005-09-08 10:00:00,50.21,50.26,50.15,50.24,1006626.2995544384,32.6942,32.7267,32.6551,32.7137,1006626.2996
2005-09-08 10:30:00,50.24,50.33,50.22,50.32,533645.6072203816,32.7137,32.7723,32.7007,32.7658,533645.6072
2005-09-08 11:00:00,50.31,50.31,50.22,50.24,191591.45435850567,32.7593,32.7593,32.7007,32.7137,191591.4544
2005-09-08 11:30:00,50.25,50.36,50.23,50.25,224037.47286644572,32.7202,32.7919,32.7072,32.7202,224037.4729
2005-09-08 12:00:00,50.26,50.3,50.23,50.23,328687.3072089569,32.7267,32.7528,32.7072,32.7072,328687.3072
2005-09-08 12:30:00,50.24,50.27,50.22,50.27,196161.31612018737,32.7137,32.7333,32.7007,32.7333,196161.3161
2005-09-08 13:00:00,50.27,50.32,50.25,50.28,127384.89660687764,32.7333,32.7658,32.7202,32.7398,127384.8966
2005-09-08 13:30:00,50.28,50.3,50.23,50.26,339997.7150691192,32.7398,32.7528,32.7072,32.7267,339997.7151
2005-09-08 14:00:00,50.26,50.28,50.15,50.17,413572.4894321947,32.7267,32.7398,32.6551,32.6681,413572.4894
2005-09-08 14:30:00,50.17,50.23,50.14,50.15,228036.1019079173,32.6681,32.7072,32.6486,32.6551,228036.1019
2005-09-08 15:00:00,50.14,50.14,50.05,50.09,468296.58402833313,32.6486,32.6486,32.59,32.616,468296.584
2005-09-08 15:30:00,50.09,50.19,50.07,50.17,486119.0448988918,32.616,32.6812,32.603,32.6681,486119.0449
2005-09-09 09:30:00,50.2,50.43,50.17,50.4,821889.6378384554,32.6877,32.8374,32.6681,32.8179,821889.6378
2005-09-09 10:00:00,50.41,50.99,50.41,50.98,858562.7784759512,32.8244,33.2021,32.8244,33.1956,858562.7785
2005-09-09 10:30:00,50.98,50.98,50.75,50.78,690620.3587341483,33.1956,33.1956,33.0458,33.0653,690620.3587
2005-09-09 11:00:00,50.77,50.89,50.73,50.86,365588.9409345368,33.0588,33.137,33.0328,33.1174,365588.9409
2005-09-09 11:30:00,50.87,51.3,50.87,51.29,643208.0429567005,33.1239,33.4039,33.1239,33.3974,643208.043
2005-09-09 12:00:00,51.28,51.34,51.23,51.3,549640.1233862676,33.3909,33.43,33.3584,33.4039,549640.1234
2005-09-09 12:30:00,51.31,51.31,51.16,51.16,336341.8256597738,33.4105,33.4105,33.3128,33.3128,336341.8257
2005-09-09 13:00:00,51.16,51.16,50.97,51.02,496629.72695075977,33.3128,33.3128,33.1891,33.2216,496629.727
2005-09-09 13:30:00,51.02,51.04,50.93,50.93,369701.8165200503,33.2216,33.2346,33.163,33.163,369701.8165
2005-09-09 14:00:00,50.93,50.94,50.74,50.87,345824.28881526337,33.163,33.1695,33.0393,33.1239,345824.2888
2005-09-09 14:30:00,50.87,50.89,50.77,50.82,391294.41334399633,33.1239,33.137,33.0588,33.0914,391294.4133
2005-09-09 15:00:00,50.8,50.9,50.76,50.9,449560.15080543817,33.0784,33.1435,33.0523,33.1435,449560.1508
2005-09-09 15:30:00,50.9,51.0,50.88,50.99,792756.7691077346,33.1435,33.2086,33.1305,33.2021,792756.7691
2005-09-12 09:30:00,50.85,51.37,50.84,51.36,916828.515937393,33.1109,33.4495,33.1044,33.443,916828.5159
2005-09-12 10:00:00,51.36,51.4,51.26,51.28,566777.104992574,33.443,33.4691,33.3779,33.3909,566777.105
2005-09-12 10:30:00,51.28,51.4,51.2,51.39,932251.7993830688,33.3909,33.4691,33.3388,33.4625,932251.7994
2005-09-12 11:00:00,51.39,51.47,51.34,51.46,617502.5705472409,33.4625,33.5146,33.43,33.5081,617502.5705
2005-09-12 11:30:00,51.46,51.62,51.44,51.61,555466.6971324118,33.5081,33.6123,33.4951,33.6058,555466.6971
2005-09-12 12:00:00,51.62,51.62,51.5,51.62,620015.9945161659,33.6123,33.6123,33.5342,33.6123,620015.9945
2005-09-12 12:30:00,51.62,51.87,51.61,51.65,721581.1721695419,33.6123,33.7751,33.6058,33.6318,721581.1722
2005-09-12 13:00:00,51.65,51.7,51.64,51.7,420541.5286187593,33.6318,33.6644,33.6253,33.6644,420541.5286
2005-09-12 13:30:00,51.7,51.74,51.64,51.64,647206.6719981721,33.6644,33.6904,33.6253,33.6253,647206.672
2005-09-12 14:00:00,51.64,51.84,51.64,51.75,941848.5090826002,33.6253,33.7556,33.6253,33.697,941848.5091
2005-09-12 14:30:00,51.74,51.75,51.54,51.59,785787.7299211699,33.6904,33.697,33.5602,33.5928,785787.7299
2005-09-12 15:00:00,51.59,51.62,51.4,51.42,648349.1374385925,33.5928,33.6123,33.4691,33.4821,648349.1374
2005-09-12 15:30:00,51.42,51.5,51.25,51.28,863246.8867816748,33.4821,33.5342,33.3714,33.3909,863246.8868
2005-09-13 09:30:00,51.07,51.19,50.92,50.99,681937.621386953,33.2542,33.3323,33.1565,33.2021,681937.6214
2005-09-13 10:00:00,50.99,51.06,50.75,50.78,535016.5657488861,33.2021,33.2477,33.0458,33.0653,535016.5657
2005-09-13 10:30:00,50.78,50.83,50.68,50.68,349137.4385924826,33.0653,33.0979,33.0002,33.0002,349137.4386
2005-09-13 11:00:00,50.68,50.71,50.57,50.63,377699.07460299326,33.0002,33.0198,32.9286,32.9677,377699.0746
2005-09-13 11:30:00,50.64,50.71,50.62,50.64,379527.01930766593,32.9742,33.0198,32.9612,32.9742,379527.0193
2005-09-13 12:00:00,50.65,50.73,50.63,50.71,175482.69164857763,32.9807,33.0328,32.9677,33.0198,175482.6916
2005-09-13 12:30:00,50.71,50.77,50.69,50.77,314177.9961156175,33.0198,33.0588,33.0067,33.0588,314177.9961
2005-09-13 13:00:00,50.78,50.82,50.71,50.76,162344.33908374273,33.0653,33.0914,33.0198,33.0523,162344.3391
2005-09-13 13:30:00,50.76,50.78,50.7,50.78,252713.35542099853,33.0523,33.0653,33.0132,33.0653,252713.3554
2005-09-13 14:00:00,50.78,50.96,50.74,50.85,306866.2172969268,33.0653,33.1825,33.0393,33.1109,306866.2173
2005-09-13 14:30:00,50.86,50.9,50.84,50.85,173654.74694390496,33.1174,33.1435,33.1044,33.1109,173654.7469
2005-09-13 15:00:00,50.86,50.86,50.7,50.74,371301.26813663886,33.1174,33.1174,33.0132,33.0393,371301.2681
2005-09-13 15:30:00,50.74,50.78,50.53,50.56,610647.7779047184,33.0393,33.0653,32.9026,32.9221,610647.7779
2005-09-14 09:30:00,50.46,50.71,50.36,50.4,782588.8266879927,32.857,33.0198,32.7919,32.8179,782588.8267
2005-09-14 10:00:00,50.4,50.43,50.25,50.36,612704.2156974751,32.8179,32.8374,32.7202,32.7919,612704.2157
2005-09-14 10:30:00,50.36,50.49,50.35,50.43,304695.532960128,32.7919,32.8765,32.7853,32.8374,304695.533
2005-09-14 11:00:00,50.45,50.46,50.33,50.37,374500.17136981606,32.8505,32.857,32.7723,32.7984,374500.1714
2005-09-14 11:30:00,50.36,50.36,50.24,50.27,446703.9872043871,32.7919,32.7919,32.7137,32.7333,446703.9872
2005-09-14 12:00:00,50.27,50.27,50.2,50.23,308579.9154575574,32.7333,32.7333,32.6877,32.7072,308579.9155
2005-09-14 12:30:00,50.23,50.3,50.2,50.29,280589.51216725697,32.7072,32.7528,32.6877,32.7463,280589.5122
2005-09-14 13:00:00,50.26,50.32,50.22,50.22,207471.7239803496,32.7267,32.7658,32.7007,32.7007,207471.724
2005-09-14 13:30:00,50.22,50.24,50.15,50.18,249514.45218782133,32.7007,32.7137,32.6551,32.6747,249514.4522
2005-09-14 14:00:00,50.18,50.46,49.98,50.07,516280.1325259911,32.6747,32.857,32.5444,32.603,516280.1325
2005-09-14 14:30:00,50.07,50.13,49.95,49.97,335884.83948360564,32.603,32.6421,32.5249,32.5379,335884.8395
2005-09-14 15:00:00,49.97,49.97,49.8,49.8,572717.9252827602,32.5379,32.5379,32.4272,32.4272,572717.9253
2005-09-14 15:30:00,49.8,49.91,49.76,49.89,1217639.6664000915,32.4272,32.4988,32.4012,32.4858,1217639.6664
2005-09-15 09:30:00,50.11,50.36,50.06,50.14,1015423.2834456756,32.6291,32.7919,32.5965,32.6486,1015423.2834
2005-09-15 10:00:00,50.14,50.14,49.93,49.98,408774.1345824289,32.6486,32.6486,32.5119,32.5444,408774.1346
2005-09-15 10:30:00,49.98,50.15,49.95,50.12,403861.53318862105,32.5444,32.6551,32.5249,32.6356,403861.5332
2005-09-15 11:00:00,50.14,50.2,50.08,50.2,381012.2243802125,32.6486,32.6877,32.6095,32.6877,381012.2244
2005-09-15 11:30:00,50.21,50.24,50.14,50.14,237518.56506340683,32.6942,32.7137,32.6486,32.6486,237518.5651
2005-09-15 12:00:00,50.14,50.15,50.0,50.07,278990.06055066834,32.6486,32.6551,32.5574,32.603,278990.0606
2005-09-15 12:30:00,50.08,50.15,50.08,50.1,374500.17136981606,32.6095,32.6551,32.6095,32.6226,374500.1714
2005-09-15 13:00:00,50.11,50.17,50.0,50.02,280361.01907917287,32.6291,32.6681,32.5574,32.5705,280361.0191
2005-09-15 13:30:00,50.03,50.24,50.02,50.22,652119.2733919799,32.577,32.7137,32.5705,32.7007,652119.2734
2005-09-15 14:00:00,50.23,50.35,50.23,50.33,691305.8379984006,32.7072,32.7853,32.7072,32.7723,691305.838
2005-09-15 14:30:00,50.33,50.38,50.29,50.35,299554.438478236,32.7723,32.8049,32.7463,32.7853,299554.4385
2005-09-15 15:00:00,50.35,50.35,50.21,50.24,377699.07460299326,32.7853,32.7853,32.6942,32.7137,377699.0746
2005-09-15 15:30:00,50.24,50.43,50.15,50.38,750942.5339883468,32.7137,32.8374,32.6551,32.8049,750942.534
2005-09-16 09:30:00,50.57,50.75,50.52,50.59,2561521.76396664,32.9286,33.0458,32.896,32.9416,2561521.764
2005-09-16 10:00:00,50.59,51.14,50.56,51.01,900948.246315549,32.9416,33.2998,32.9221,33.2151,900948.2463
2005-09-16 10:30:00,51.01,51.13,50.93,50.99,766937.0501542329,33.2151,33.2932,33.163,33.2021,766937.0502
2005-09-16 11:00:00,51.0,51.1,50.95,51.07,738489.6606877642,33.2086,33.2737,33.176,33.2542,738489.6607
2005-09-16 11:30:00,51.06,51.25,51.03,51.18,610762.0244487604,33.2477,33.3714,33.2281,33.3258,610762.0244
2005-09-16 12:00:00,51.18,51.26,51.04,51.25,609848.052096424,33.3258,33.3779,33.2346,33.3714,609848.0521
2005-09-16 12:30:00,51.25,51.51,51.24,51.37,439620.7014737805,33.3714,33.5407,33.3649,33.4495,439620.7015
2005-09-16 13:00:00,51.35,51.4,51.34,51.38,456300.6969039186,33.4365,33.4691,33.43,33.456,456300.6969
2005-09-16 13:30:00,51.37,51.67,51.36,51.56,757111.8473666172,33.4495,33.6449,33.443,33.5732,757111.8474
2005-09-16 14:00:00,51.57,51.61,51.44,51.46,698389.1237290072,33.5797,33.6058,33.4951,33.5081,698389.1237
2005-09-16 14:30:00,51.46,51.49,51.36,51.44,664572.1466925626,33.5081,33.5277,33.443,33.4951,664572.1467
2005-09-16 15:00:00,51.44,51.51,51.37,51.48,874443.0480977951,33.4951,33.5407,33.4495,33.5211,874443.0481
2005-09-16 15:30:00,51.47,52.08,51.47,52.07,3507940.134810922,33.5146,33.9118,33.5146,33.9053,3507940.1348
2005-09-19 09:30:00,51.86,51.91,51.64,51.75,1143150.9196846797,33.7686,33.8011,33.6253,33.697,1143150.9197
2005-09-19 10:00:00,51.75,51.75,51.63,51.64,865189.0780303896,33.697,33.697,33.6188,33.6253,865189.078
2005-09-19 10:30:00,51.63,51.69,51.42,51.42,691762.8241745688,33.6188,33.6579,33.4821,33.4821,691762.8242
2005-09-19 11:00:00,51.42,51.51,51.31,51.49,578887.2386610305,33.4821,33.5407,33.4105,33.5277,578887.2387
2005-09-19 11:30:00,51.49,51.57,51.47,51.57,536501.7708214327,33.5277,33.5797,33.5146,33.5797,536501.7708
2005-09-19 12:00:00,51.57,51.69,51.55,51.56,384896.606877642,33.5797,33.6579,33.5667,33.5732,384896.6069
2005-09-19 12:30:00,51.56,51.68,51.56,51.67,232720.21021364105,33.5732,33.6514,33.5732,33.6449,232720.2102
2005-09-19 13:00:00,51.66,51.77,51.65,51.74,245744.3162344339,33.6384,33.71,33.6318,33.6904,245744.3162
2005-09-19 13:30:00,51.73,51.76,51.68,51.73,381697.7036444648,33.6839,33.7035,33.6514,33.6839,381697.7036
2005-09-19 14:00:00,51.74,51.77,51.56,51.57,312692.79104307096,33.6904,33.71,33.5732,33.5797,312692.791
2005-09-19 14:30:00,51.57,51.68,51.56,51.63,251913.62961270424,33.5797,33.6514,33.5732,33.6188,251913.6296
2005-09-19 15:00:00,51.63,51.64,51.54,51.56,305381.0122243802,33.6188,33.6253,33.5602,33.5732,305381.0122
2005-09-19 15:30:00,51.57,51.67,51.56,51.66,588255.455272478,33.5797,33.6449,33.5732,33.6384,588255.4553
2005-09-20 09:30:00,51.63,51.86,51.49,51.69,410259.33965497545,33.6188,33.7686,33.5277,33.6579,410259.3397
2005-09-20 10:00:00,51.69,51.84,51.68,51.82,336227.57911573176,33.6579,33.7556,33.6514,33.7425,336227.5791
2005-09-20 10:30:00,51.83,51.84,51.77,51.84,203587.3414829201,33.749,33.7556,33.71,33.7556,203587.3415
2005-09-20 11:00:00,51.85,51.92,51.8,51.91,276248.1434936593,33.7621,33.8077,33.7295,33.8011,276248.1435
2005-09-20 11:30:00,51.91,51.98,51.9,51.91,252599.10887695648,33.8011,33.8467,33.7946,33.8011,252599.1089
2005-09-20 12:00:00,51.91,51.95,51.87,51.93,420084.5424425911,33.8011,33.8272,33.7751,33.8142,420084.5424
2005-09-20 12:30:00,51.94,51.94,51.89,51.91,257283.21718268024,33.8207,33.8207,33.7881,33.8011,257283.2172
2005-09-20 13:00:00,51.91,51.92,51.86,51.86,271221.29555580945,33.8011,33.8077,33.7686,33.7686,271221.2956
2005-09-20 13:30:00,51.85,51.9,51.8,51.88,334856.6205872272,33.7621,33.7946,33.7295,33.7816,334856.6206
2005-09-20 14:00:00,51.89,51.89,51.47,51.54,529418.485090826,33.7881,33.7881,33.5146,33.5602,529418.4851
2005-09-20 14:30:00,51.53,51.84,51.24,51.28,760996.2298640467,33.5537,33.7556,33.3649,33.3909,760996.2299
2005-09-20 15:00:00,51.28,51.38,51.25,51.35,760310.7505997943,33.3909,33.456,33.3714,33.4365,760310.7506
2005-09-20 15:30:00,51.35,51.35,51.21,51.22,690734.6052781903,33.4365,33.4365,33.3453,33.3518,690734.6053
2005-09-21 09:30:00,50.94,51.07,50.67,50.85,1113332.5716897063,33.1695,33.2542,32.9937,33.1109,1113332.5717
2005-09-21 10:00:00,50.82,50.99,50.78,50.82,579915.457557409,33.0914,33.2021,33.0653,33.0914,579915.4576
2005-09-21 10:30:00,50.84,50.9,50.77,50.77,663658.1743402262,33.1044,33.1435,33.0588,33.0588,663658.1743
2005-09-21 11:00:00,50.77,50.78,50.68,50.69,572146.69256255,33.0588,33.0653,33.0002,33.0067,572146.6926
2005-09-21 11:30:00,50.68,50.69,50.27,50.3,574774.363075517,33.0002,33.0067,32.7333,32.7528,574774.3631
2005-09-21 12:00:00,50.33,50.33,49.98,50.31,739974.8657603108,32.7723,32.7723,32.5444,32.7593,739974.8658
2005-09-21 12:30:00,50.31,50.33,50.26,50.29,422940.7060436422,32.7593,32.7723,32.7267,32.7463,422940.706
2005-09-21 13:00:00,50.29,50.33,50.23,50.27,625842.5682623101,32.7463,32.7723,32.7072,32.7333,625842.5683
2005-09-21 13:30:00,50.27,50.29,50.1,50.1,538900.9482463156,32.7333,32.7463,32.6226,32.6226,538900.9482
2005-09-21 14:00:00,50.11,50.16,50.02,50.15,782474.5801439506,32.6291,32.6616,32.5705,32.6551,782474.5801
2005-09-21 14:30:00,50.15,50.21,50.02,50.17,676910.7734491032,32.6551,32.6942,32.5705,32.6681,676910.7734
2005-09-21 15:00:00,50.17,50.18,49.97,49.99,713012.6813663887,32.6681,32.6747,32.5379,32.5509,713012.6814
2005-09-21 15:30:00,49.97,49.98,49.79,49.86,1458242.888152633,32.5379,32.5444,32.4207,32.4663,1458242.8882
2005-09-22 09:30:00,49.63,49.75,49.53,49.53,1307208.956929053,32.3165,32.3947,32.2514,32.2514,1307208.9569
2005-09-22 10:00:00,49.52,49.64,49.37,49.48,941848.5090826002,32.2449,32.323,32.1472,32.2188,941848.5091
2005-09-22 10:30:00,49.48,49.59,49.41,49.43,457557.4088883812,32.2188,32.2905,32.1733,32.1863,457557.4089
2005-09-22 11:00:00,49.44,49.47,49.29,49.36,553524.5058836971,32.1928,32.2123,32.0951,32.1407,553524.5059
2005-09-22 11:30:00,49.35,49.44,49.28,49.38,471038.5010853422,32.1342,32.1928,32.0886,32.1537,471038.5011
2005-09-22 12:00:00,49.38,49.44,49.32,49.4,356677.71049925743,32.1537,32.1928,32.1147,32.1668,356677.7105
2005-09-22 12:30:00,49.4,49.61,49.32,49.45,432423.1691991317,32.1668,32.3035,32.1147,32.1993,432423.1692
2005-09-22 13:00:00,49.45,49.63,49.45,49.56,339654.97543699306,32.1993,32.3165,32.1993,32.2709,339654.9754
2005-09-22 13:30:00,49.57,49.8,49.53,49.78,690620.3587341483,32.2775,32.4272,32.2514,32.4142,690620.3587
2005-09-22 14:00:00,49.77,49.78,49.62,49.68,334399.6344110591,32.4077,32.4142,32.31,32.3491,334399.6344
2005-09-22 14:30:00,49.67,49.72,49.62,49.7,766937.0501542329,32.3426,32.3751,32.31,32.3621,766937.0502
2005-09-22 15:00:00,49.69,49.83,49.62,49.76,1092653.9472180966,32.3556,32.4467,32.31,32.4012,1092653.9472
2005-09-22 15:30:00,49.76,49.92,49.73,49.89,902433.4513880956,32.4012,32.5054,32.3816,32.4858,902433.4514
2005-09-23 09:30:00,49.8,49.87,49.51,49.62,341597.1666857077,32.4272,32.4728,32.2384,32.31,341597.1667
2005-09-23 10:00:00,49.6,49.76,49.56,49.66,429681.2521421227,32.297,32.4012,32.2709,32.3361,429681.2521
2005-09-23 10:30:00,49.65,49.84,49.6,49.84,240374.7286644579,32.3295,32.4533,32.297,32.4533,240374.7287
2005-09-23 11:00:00,49.84,49.95,49.77,49.94,389123.7290071976,32.4533,32.5249,32.4077,32.5184,389123.729
2005-09-23 11:30:00,49.95,50.0,49.88,49.9,297498.00068547926,32.5249,32.5574,32.4793,32.4923,297498.0007
2005-09-23 12:00:00,49.9,49.91,49.87,49.88,273848.96606877644,32.4923,32.4988,32.4728,32.4793,273848.9661
2005-09-23 12:30:00,49.88,49.88,49.73,49.8,225636.9244830344,32.4793,32.4793,32.3816,32.4272,225636.9245
2005-09-23 13:00:00,49.8,49.87,49.76,49.77,314406.4892037016,32.4272,32.4728,32.4012,32.4077,314406.4892
2005-09-23 13:30:00,49.77,49.92,49.77,49.92,382611.6759968011,32.4077,32.5054,32.4077,32.5054,382611.676
2005-09-23 14:00:00,49.9,49.92,49.79,49.8,287558.55135382153,32.4923,32.5054,32.4207,32.4272,287558.5514
2005-09-23 14:30:00,49.78,49.89,49.78,49.87,552953.2731634869,32.4142,32.4858,32.4142,32.4728,552953.2732
2005-09-23 15:00:00,49.87,49.9,49.79,49.9,734491.0316462927,32.4728,32.4923,32.4207,32.4923,734491.0316
2005-09-23 15:30:00,49.89,49.91,49.77,49.79,446247.0010282189,32.4858,32.4988,32.4077,32.4207,446247.001
2005-09-26 09:30:00,50.2,50.36,50.1,50.17,834913.7438592482,32.6877,32.7919,32.6226,32.6681,834913.7439
2005-09-26 10:00:00,50.17,50.49,50.16,50.4,523363.41825659777,32.6681,32.8765,32.6616,32.8179,523363.4183
2005-09-26 10:30:00,50.4,50.5,50.21,50.23,262310.0651205301,32.8179,32.883,32.6942,32.7072,262310.0651
2005-09-26 11:00:00,50.22,50.29,50.18,50.25,125328.45881412088,32.7007,32.7463,32.6747,32.7202,125328.4588
2005-09-26 11:30:00,50.25,50.25,50.17,50.17,584028.3331429225,32.7202,32.7202,32.6681,32.6681,584028.3331
2005-09-26 12:00:00,50.17,50.26,50.11,50.15,280246.7725351308,32.6681,32.7267,32.6291,32.6551,280246.7725
2005-09-26 12:30:00,50.15,50.18,50.11,50.17,168856.39209413916,32.6551,32.6747,32.6291,32.6681,168856.3921
2005-09-26 13:00:00,50.19,50.19,50.11,50.12,299211.6988461099,32.6812,32.6812,32.6291,32.6356,299211.6988
2005-09-26 13:30:00,50.12,50.12,50.03,50.05,173883.24003198903,32.6356,32.6356,32.577,32.59,173883.24
2005-09-26 14:00:00,50.04,50.07,49.85,49.88,348223.46624014626,32.5835,32.603,32.4598,32.4793,348223.4662
2005-09-26 14:30:00,49.87,49.91,49.74,49.75,344796.0699188849,32.4728,32.4988,32.3881,32.3947,344796.0699
2005-09-26 15:00:00,49.74,49.8,49.73,49.78,273506.2264366503,32.3881,32.4272,32.3816,32.4142,273506.2264
2005-09-26 15:30:00,49.77,49.91,49.77,49.87,484405.3467382612,32.4077,32.4988,32.4077,32.4728,484405.3467
2005-09-27 09:30:00,49.82,49.89,49.73,49.86,355763.73814692104,32.4402,32.4858,32.3816,32.4663,355763.7381
2005-09-27 10:00:00,49.84,49.84,49.6,49.68,388438.2497429453,32.4533,32.4533,32.297,32.3491,388438.2497
2005-09-27 10:30:00,49.66,49.73,49.52,49.6,304124.30023991776,32.3361,32.3816,32.2449,32.297,304124.3002
2005-09-27 11:00:00,49.59,49.72,49.57,49.57,325259.9108876957,32.2905,32.3751,32.2775,32.2775,325259.9109
2005-09-27 11:30:00,49.58,49.64,49.47,49.63,265737.4614417914,32.284,32.323,32.2123,32.3165,265737.4614
2005-09-27 12:00:00,49.62,49.7,49.53,49.59,132183.25145664343,32.31,32.3621,32.2514,32.2905,132183.2515
2005-09-27 12:30:00,49.58,49.69,49.54,49.59,213869.530446704,32.284,32.3556,32.2579,32.2905,213869.5304
2005-09-27 13:00:00,49.59,49.61,49.49,49.6,128527.36204729808,32.2905,32.3035,32.2254,32.297,128527.362
2005-09-27 13:30:00,49.6,49.67,49.5,49.61,186907.3460527819,32.297,32.3426,32.2319,32.3035,186907.3461
2005-09-27 14:00:00,49.6,49.66,49.48,49.54,224837.1986747401,32.297,32.3361,32.2188,32.2579,224837.1987
2005-09-27 14:30:00,49.54,49.73,49.5,49.7,377584.8280589512,32.2579,32.3816,32.2319,32.3621,377584.8281
2005-09-27 15:00:00,49.73,49.8,49.7,49.79,279104.3070947104,32.3816,32.4272,32.3621,32.4207,279104.3071
2005-09-27 15:30:00,49.78,49.82,49.58,49.58,402147.8350279904,32.4142,32.4402,32.284,32.284,402147.835
2005-09-28 09:30:00,49.76,49.99,49.68,49.76,302639.0951673712,32.4012,32.5509,32.3491,32.4012,302639.0952
2005-09-28 10:00:00,49.76,49.86,49.66,49.68,372100.9939449332,32.4012,32.4663,32.3361,32.3491,372100.9939
2005-09-28 10:30:00,49.68,49.79,49.62,49.76,195475.8368559351,32.3491,32.4207,32.31,32.4012,195475.8369
2005-09-28 11:00:00,49.76,49.83,49.64,49.72,131840.5118245173,32.4012,32.4467,32.323,32.3751,131840.5118
2005-09-28 11:30:00,49.71,49.72,49.47,49.51,141437.2215240489,32.3686,32.3751,32.2123,32.2384,141437.2215
2005-09-28 12:00:00,49.52,49.55,49.38,49.41,313721.0099394493,32.2449,32.2644,32.1537,32.1733,313721.0099
2005-09-28 12:30:00,49.4,49.44,49.38,49.4,86027.64766365818,32.1668,32.1928,32.1537,32.1668,86027.6477
2005-09-28 13:00:00,49.4,49.45,49.37,49.38,242316.91991317263,32.1668,32.1993,32.1472,32.1537,242316.9199
2005-09-28 13:30:00,49.38,49.38,49.28,49.35,249628.69873186332,32.1537,32.1537,32.0886,32.1342,249628.6987
2005-09-28 14:00:00,49.35,49.56,49.34,49.53,261053.35313606763,32.1342,32.2709,32.1277,32.2514,261053.3531
2005-09-28 14:30:00,49.55,49.62,49.48,49.55,165200.50268479378,32.2644,32.31,32.2188,32.2644,165200.5027
2005-09-28 15:00:00,49.54,49.65,49.52,49.59,301725.1228150349,32.2579,32.3295,32.2449,32.2905,301725.1228
2005-09-28 15:30:00,49.59,49.66,49.54,49.55,508397.12098709017,32.2905,32.3361,32.2579,32.2644,508397.121
2005-09-29 09:30:00,49.45,49.63,49.45,49.46,694162.0015994516,32.1993,32.3165,32.1993,32.2058,694162.0016
2005-09-29 10:00:00,49.47,49.62,49.45,49.59,312235.8048669028,32.2123,32.31,32.1993,32.2905,312235.8049
2005-09-29 10:30:00,49.59,49.74,49.46,49.48,524734.3767851023,32.2905,32.3881,32.2058,32.2188,524734.3768
2005-09-29 11:00:00,49.47,49.52,49.42,49.5,479835.4849765795,32.2123,32.2449,32.1798,32.2319,479835.485
2005-09-29 11:30:00,49.5,49.75,49.47,49.66,399291.6714269393,32.2319,32.3947,32.2123,32.3361,399291.6714
2005-09-29 12:00:00,49.66,49.73,49.59,49.66,357820.1759396778,32.3361,32.3816,32.2905,32.3361,357820.1759
2005-09-29 12:30:00,49.66,49.87,49.65,49.87,369587.5699760082,32.3361,32.4728,32.3295,32.4728,369587.57
2005-09-29 13:00:00,49.87,50.22,49.85,50.0,470010.2821889638,32.4728,32.7007,32.4598,32.5574,470010.2822
2005-09-29 13:30:00,50.01,50.04,49.87,49.9,365588.9409345368,32.564,32.5835,32.4728,32.4923,365588.9409
2005-09-29 14:00:00,49.9,50.29,49.87,50.24,644807.4945732892,32.4923,32.7463,32.4728,32.7137,644807.4946
2005-09-29 14:30:00,50.23,50.33,50.17,50.27,439163.71529761225,32.7072,32.7723,32.6681,32.7333,439163.7153
2005-09-29 15:00:00,50.27,50.46,50.24,50.42,613389.6949617274,32.7333,32.857,32.7137,32.8309,613389.695
2005-09-29 15:30:00,50.43,50.44,50.35,50.35,1209870.9014052325,32.8374,32.844,32.7853,32.7853,1209870.9014
2005-09-30 09:30:00,50.18,50.29,50.02,50.12,554895.4644122015,32.6747,32.7463,32.5705,32.6356,554895.4644
2005-09-30 10:00:00,50.14,50.14,49.94,49.98,534102.5933965498,32.6486,32.6486,32.5184,32.5444,534102.5934
2005-09-30 10:30:00,49.98,50.15,49.94,50.03,351193.87638523936,32.5444,32.6551,32.5184,32.577,351193.8764
2005-09-30 11:00:00,50.02,50.1,50.01,50.05,335770.5929395636,32.5705,32.6226,32.564,32.59,335770.5929
2005-09-30 11:30:00,50.06,50.08,49.99,50.04,273506.2264366503,32.5965,32.6095,32.5509,32.5835,273506.2264
2005-09-30 12:00:00,50.04,50.04,49.9,49.96,2803495.944247687,32.5835,32.5835,32.4923,32.5314,2803495.9442
2005-09-30 12:30:00,49.96,49.99,49.95,49.96,104535.5877984691,32.5314,32.5509,32.5249,32.5314,104535.5878
2005-09-30 13:00:00,49.96,49.98,49.94,49.98,581743.4022620816,32.5314,32.5444,32.5184,32.5444,581743.4023
2005-09-30 13:30:00,49.97,50.05,49.96,50.03,363189.76350965386,32.5379,32.59,32.5314,32.577,363189.7635
2005-09-30 14:00:00,50.03,50.08,50.01,50.02,266194.4476179596,32.577,32.6095,32.564,32.5705,266194.4476
2005-09-30 14:30:00,50.02,50.11,50.02,50.1,265051.98217753915,32.5705,32.6291,32.5705,32.6226,265051.9822
2005-09-30 15:00:00,50.11,50.2,50.03,50.2,583914.0865988804,32.6291,32.6877,32.577,32.6877,583914.0866
2005-09-30 15:30:00,50.2,50.29,50.15,50.29,826116.7599680109,32.6877,32.7463,32.6551,32.7463,826116.76
2005-10-03 09:30:00,50.75,57.44,50.41,50.65,1450900.0,37.708,42.6788,37.4554,37.6337,1450900.0
2005-10-03 10:00:00,50.66,50.75,50.47,50.57,462000.0,37.6412,37.708,37.5,37.5743,462000.0
2005-10-03 10:30:00,50.57,50.7,50.53,50.57,358700.0,37.5743,37.6709,37.5446,37.5743,358700.0
2005-10-03 11:00:00,50.58,50.76,50.54,50.75,545100.0,37.5817,37.7155,37.552,37.708,545100.0
2005-10-03 11:30:00,50.75,50.76,50.56,50.57,333300.0,37.708,37.7155,37.5669,37.5743,333300.0
2005-10-03 12:00:00,50.57,50.6,50.45,50.56,238300.0,37.5743,37.5966,37.4851,37.5669,238300.0
2005-10-03 12:30:00,50.56,50.58,50.5,50.52,151200.0,37.5669,37.5817,37.5223,37.5371,151200.0
2005-10-03 13:00:00,50.53,50.65,50.52,50.6,273100.0,37.5446,37.6337,37.5371,37.5966,273100.0
2005-10-03 13:30:00,50.6,50.7,50.59,50.63,283000.0,37.5966,37.6709,37.5892,37.6189,283000.0
2005-10-03 14:00:00,50.63,50.64,50.55,50.63,171700.0,37.6189,37.6263,37.5594,37.6189,171700.0
2005-10-03 14:30:00,50.63,50.78,50.6,50.73,295900.0,37.6189,37.7303,37.5966,37.6932,295900.0
2005-10-03 15:00:00,50.74,50.8,50.63,50.63,391100.0,37.7006,37.7452,37.6189,37.6189,391100.0
2005-10-03 15:30:00,50.62,50.77,50.62,50.76,438800.0,37.6114,37.7229,37.6114,37.7155,438800.0
2005-10-04 09:30:00,50.9,51.05,50.85,50.87,471100.0,37.8195,37.9309,37.7823,37.7972,471100.0
2005-10-04 10:00:00,50.88,51.48,50.88,51.25,528400.0,37.8046,38.2504,37.8046,38.0795,528400.0
2005-10-04 10:30:00,51.25,51.25,51.0,51.06,328700.0,38.0795,38.0795,37.8938,37.9384,328700.0
2005-10-04 11:00:00,51.05,51.09,50.83,50.88,589100.0,37.9309,37.9607,37.7675,37.8046,589100.0
2005-10-04 11:30:00,50.89,51.01,50.89,50.95,193200.0,37.8121,37.9012,37.8121,37.8566,193200.0
2005-10-04 12:00:00,50.94,50.99,50.91,50.96,326500.0,37.8492,37.8864,37.8269,37.8641,326500.0
2005-10-04 12:30:00,50.96,50.96,50.73,50.74,200200.0,37.8641,37.8641,37.6932,37.7006,200200.0
2005-10-04 13:00:00,50.75,50.75,50.59,50.6,167800.0,37.708,37.708,37.5892,37.5966,167800.0
2005-10-04 13:30:00,50.6,50.6,50.34,50.43,313400.0,37.5966,37.5966,37.4034,37.4703,313400.0
2005-10-04 14:00:00,50.44,50.44,50.17,50.17,313500.0,37.4777,37.4777,37.2771,37.2771,313500.0
2005-10-04 14:30:00,50.17,50.6,50.01,50.06,663100.0,37.2771,37.5966,37.1582,37.1954,663100.0
2005-10-04 15:00:00,50.05,50.09,49.93,50.01,572200.0,37.1879,37.2176,37.0988,37.1582,572200.0
2005-10-04 15:30:00,50.0,50.04,49.85,49.92,579800.0,37.1508,37.1805,37.0393,37.0913,579800.0
2005-10-05 09:30:00,49.65,50.4,49.63,50.23,400800.0,36.9791,37.5377,36.9642,37.4111,400800.0
2005-10-05 10:00:00,50.23,50.24,50.1,50.16,456300.0,37.4111,37.4186,37.3143,37.359,456300.0
2005-10-05 10:30:00,50.16,50.32,50.15,50.3,440800.0,37.359,37.4781,37.3515,37.4632,440800.0
2005-10-05 11:00:00,50.3,50.53,50.27,50.35,461100.0,37.4632,37.6346,37.4409,37.5005,461100.0
2005-10-05 11:30:00,50.35,50.4,50.27,50.38,606600.0,37.5005,37.5377,37.4409,37.5228,606600.0
2005-10-05 12:00:00,50.39,50.39,50.19,50.25,323400.0,37.5303,37.5303,37.3813,37.426,323400.0
2005-10-05 12:30:00,50.24,50.3,50.15,50.17,185400.0,37.4186,37.4632,37.3515,37.3664,185400.0
2005-10-05 13:00:00,50.17,50.28,50.08,50.24,305300.0,37.3664,37.4484,37.2994,37.4186,305300.0
2005-10-05 13:30:00,50.24,50.33,50.21,50.27,259600.0,37.4186,37.4856,37.3962,37.4409,259600.0
2005-10-05 14:00:00,50.26,50.49,50.25,50.4,229500.0,37.4335,37.6048,37.426,37.5377,229500.0
2005-10-05 14:30:00,50.38,50.49,50.38,50.46,281600.0,37.5228,37.6048,37.5228,37.5824,281600.0
2005-10-05 15:00:00,50.46,50.52,50.36,50.39,535400.0,37.5824,37.6271,37.5079,37.5303,535400.0
2005-10-05 15:30:00,50.39,50.4,50.05,50.07,1018300.0,37.5303,37.5377,37.277,37.2919,1018300.0
2005-10-06 09:30:00,50.15,50.46,50.1,50.42,408500.0,37.3515,37.5824,37.3143,37.5526,408500.0
2005-10-06 10:00:00,50.43,50.44,50.33,50.39,351700.0,37.5601,37.5675,37.4856,37.5303,351700.0
2005-10-06 10:30:00,50.39,50.62,50.38,50.54,358000.0,37.5303,37.7016,37.5228,37.642,358000.0
2005-10-06 11:00:00,50.54,50.6,50.48,50.49,270500.0,37.642,37.6867,37.5973,37.6048,270500.0
2005-10-06 11:30:00,50.5,50.52,50.36,50.45,190800.0,37.6122,37.6271,37.5079,37.575,190800.0
2005-10-06 12:00:00,50.45,50.55,50.31,50.35,191800.0,37.575,37.6494,37.4707,37.5005,191800.0
2005-10-06 12:30:00,50.33,50.5,50.29,50.47,258400.0,37.4856,37.6122,37.4558,37.5899,258400.0
2005-10-06 13:00:00,50.46,50.54,50.38,50.42,233100.0,37.5824,37.642,37.5228,37.5526,233100.0
2005-10-06 13:30:00,50.41,50.42,50.06,50.1,199100.0,37.5452,37.5526,37.2845,37.3143,199100.0
2005-10-06 14:00:00,50.1,50.12,50.0,50.08,466900.0,37.3143,37.3292,37.2398,37.2994,466900.0
2005-10-06 14:30:00,50.09,50.19,50.05,50.12,246300.0,37.3068,37.3813,37.277,37.3292,246300.0
2005-10-06 15:00:00,50.11,50.13,49.92,49.93,453100.0,37.3217,37.3366,37.1802,37.1877,453100.0
2005-10-06 15:30:00,49.92,50.18,49.79,50.01,935300.0,37.1802,37.3739,37.0834,37.2473,935300.0
2005-10-07 09:30:00,50.4,50.4,49.9,50.14,686200.0,37.5377,37.5377,37.1653,37.3441,686200.0
2005-10-07 10:00:00,50.12,50.25,49.9,49.97,923400.0,37.3292,37.426,37.1653,37.2175,923400.0
2005-10-07 10:30:00,49.97,50.0,49.81,49.91,602000.0,37.2175,37.2398,37.0983,37.1728,602000.0
2005-10-07 11:00:00,49.91,49.95,49.8,49.91,477200.0,37.1728,37.2026,37.0908,37.1728,477200.0
2005-10-07 11:30:00,49.91,50.11,49.9,50.03,419700.0,37.1728,37.3217,37.1653,37.2622,419700.0
2005-10-07 12:00:00,50.03,50.04,49.91,49.95,165500.0,37.2622,37.2696,37.1728,37.2026,165500.0
2005-10-07 12:30:00,49.94,50.0,49.93,49.99,346500.0,37.1951,37.2398,37.1877,37.2324,346500.0
2005-10-07 13:00:00,49.99,50.08,49.96,50.01,344100.0,37.2324,37.2994,37.21,37.2473,344100.0
2005-10-07 13:30:00,50.02,50.03,49.91,49.92,356100.0,37.2547,37.2622,37.1728,37.1802,356100.0
2005-10-07 14:00:00,49.92,49.92,49.83,49.84,414800.0,37.1802,37.1802,37.1132,37.1206,414800.0
2005-10-07 14:30:00,49.84,49.9,49.78,49.82,371800.0,37.1206,37.1653,37.076,37.1057,371800.0
2005-10-07 15:00:00,49.82,49.89,49.77,49.87,319200.0,37.1057,37.1579,37.0685,37.143,319200.0
2005-10-07 15:30:00,49.88,49.89,49.77,49.83,637900.0,37.1504,37.1579,37.0685,37.1132,637900.0
2005-10-10 09:30:00,50.01,50.21,49.95,50.06,509700.0,37.2473,37.3962,37.2026,37.2845,509700.0
2005-10-10 10:00:00,50.06,50.06,49.92,49.92,550900.0,37.2845,37.2845,37.1802,37.1802,550900.0
2005-10-10 10:30:00,49.92,49.99,49.88,49.9,289700.0,37.1802,37.2324,37.1504,37.1653,289700.0
2005-10-10 11:00:00,49.9,49.97,49.83,49.83,263100.0,37.1653,37.2175,37.1132,37.1132,263100.0
2005-10-10 11:30:00,49.83,49.84,49.67,49.7,258100.0,37.1132,37.1206,36.994,37.0164,258100.0
2005-10-10 12:00:00,49.7,49.72,49.62,49.66,299600.0,37.0164,37.0313,36.9568,36.9866,299600.0
2005-10-10 12:30:00,49.67,49.9,49.67,49.9,192700.0,36.994,37.1653,36.994,37.1653,192700.0
2005-10-10 13:00:00,49.89,49.9,49.71,49.76,275300.0,37.1579,37.1653,37.0238,37.0611,275300.0
2005-10-10 13:30:00,49.76,49.76,49.55,49.59,198000.0,37.0611,37.0611,36.9047,36.9344,198000.0
2005-10-10 14:00:00,49.59,49.61,49.39,49.43,341400.0,36.9344,36.9493,36.7855,36.8153,341400.0
2005-10-10 14:30:00,49.43,49.47,49.16,49.29,433500.0,36.8153,36.8451,36.6142,36.711,433500.0
2005-10-10 15:00:00,49.29,49.4,49.25,49.35,281800.0,36.711,36.7929,36.6812,36.7557,281800.0
2005-10-10 15:30:00,49.33,49.4,48.98,49.05,879600.0,36.7408,36.7929,36.4801,36.5323,879600.0
2005-10-11 09:30:00,49.17,49.6,49.11,49.11,417100.0,36.6216,36.9419,36.5769,36.5769,417100.0
2005-10-11 10:00:00,49.13,49.4,49.0,49.34,771300.0,36.5918,36.7929,36.495,36.7482,771300.0
2005-10-11 10:30:00,49.35,49.35,49.22,49.25,275600.0,36.7557,36.7557,36.6589,36.6812,275600.0
2005-10-11 11:00:00,49.24,49.32,49.14,49.2,369000.0,36.6738,36.7333,36.5993,36.644,369000.0
2005-10-11 11:30:00,49.2,49.29,49.15,49.19,435300.0,36.644,36.711,36.6067,36.6365,435300.0
2005-10-11 12:00:00,49.2,49.22,49.09,49.09,296700.0,36.644,36.6589,36.562,36.562,296700.0
2005-10-11 12:30:00,49.09,49.32,49.08,49.25,345900.0,36.562,36.7333,36.5546,36.6812,345900.0
2005-10-11 13:00:00,49.25,49.3,49.22,49.27,123500.0,36.6812,36.7185,36.6589,36.6961,123500.0
2005-10-11 13:30:00,49.28,49.33,49.18,49.23,250200.0,36.7036,36.7408,36.6291,36.6663,250200.0
2005-10-11 14:00:00,49.23,49.46,49.15,49.28,351800.0,36.6663,36.8376,36.6067,36.7036,351800.0
2005-10-11 14:30:00,49.26,49.28,49.15,49.2,238500.0,36.6887,36.7036,36.6067,36.644,238500.0
2005-10-11 15:00:00,49.19,49.26,49.11,49.13,491600.0,36.6365,36.6887,36.5769,36.5918,491600.0
2005-10-11 15:30:00,49.12,49.2,49.09,49.17,853800.0,36.5844,36.644,36.562,36.6216,853800.0
2005-10-12 09:30:00,48.9,49.31,48.88,49.31,374100.0,36.4205,36.7259,36.4056,36.7259,374100.0
2005-10-12 10:00:00,49.3,49.4,49.15,49.25,227100.0,36.7185,36.7929,36.6067,36.6812,227100.0
2005-10-12 10:30:00,49.22,49.23,49.12,49.16,541000.0,36.6589,36.6663,36.5844,36.6142,541000.0
2005-10-12 11:00:00,49.16,49.18,48.99,49.01,524200.0,36.6142,36.6291,36.4876,36.5025,524200.0
2005-10-12 11:30:00,49.02,49.05,48.5,48.5,446800.0,36.5099,36.5323,36.1226,36.1226,446800.0
2005-10-12 12:00:00,48.5,48.57,48.41,48.55,408400.0,36.1226,36.1748,36.0556,36.1599,408400.0
2005-10-12 12:30:00,48.55,48.57,48.4,48.45,419100.0,36.1599,36.1748,36.0481,36.0854,419100.0
2005-10-12 13:00:00,48.45,48.56,48.42,48.44,378600.0,36.0854,36.1673,36.063,36.0779,378600.0
2005-10-12 13:30:00,48.45,48.56,48.42,48.42,368100.0,36.0854,36.1673,36.063,36.063,368100.0
2005-10-12 14:00:00,48.41,48.45,47.84,47.93,694500.0,36.0556,36.0854,35.631,35.6981,694500.0
2005-10-12 14:30:00,47.99,48.22,47.85,48.09,741000.0,35.7428,35.9141,35.6385,35.8172,741000.0
2005-10-12 15:00:00,48.09,48.32,48.08,48.26,675900.0,35.8172,35.9886,35.8098,35.9439,675900.0
2005-10-12 15:30:00,48.25,48.31,48.14,48.22,1145900.0,35.9364,35.9811,35.8545,35.9141,1145900.0
2005-10-13 09:30:00,48.22,48.4,48.02,48.13,388300.0,35.9141,36.0481,35.7651,35.847,388300.0
2005-10-13 10:00:00,48.16,48.18,47.92,47.95,426800.0,35.8694,35.8843,35.6906,35.713,426800.0
2005-10-13 10:30:00,47.95,48.28,47.94,48.14,370600.0,35.713,35.9588,35.7055,35.8545,370600.0
2005-10-13 11:00:00,48.13,48.23,47.96,48.22,505900.0,35.847,35.9215,35.7204,35.9141,505900.0
2005-10-13 11:30:00,48.22,48.24,48.02,48.04,251300.0,35.9141,35.929,35.7651,35.78,251300.0
2005-10-13 12:00:00,48.03,48.12,47.84,47.88,220100.0,35.7726,35.8396,35.631,35.6608,220100.0
2005-10-13 12:30:00,47.87,47.98,47.74,47.9,317000.0,35.6534,35.7353,35.5566,35.6757,317000.0
2005-10-13 13:00:00,47.89,47.89,47.75,47.8,215000.0,35.6683,35.6683,35.564,35.6013,215000.0
2005-10-13 13:30:00,47.79,47.8,47.66,47.73,418700.0,35.5938,35.6013,35.497,35.5491,418700.0
2005-10-13 14:00:00,47.73,47.75,47.56,47.63,588700.0,35.5491,35.564,35.4225,35.4746,588700.0
2005-10-13 14:30:00,47.65,48.14,47.65,48.12,636900.0,35.4895,35.8545,35.4895,35.8396,636900.0
2005-10-13 15:00:00,48.12,48.25,48.12,48.2,317300.0,35.8396,35.9364,35.8396,35.8992,317300.0
2005-10-13 15:30:00,48.2,48.27,48.15,48.27,380700.0,35.8992,35.9513,35.8619,35.9513,380700.0
2005-10-14 09:30:00,48.29,48.64,48.29,48.49,571500.0,35.9662,36.2269,35.9662,36.1152,571500.0
2005-10-14 10:00:00,48.49,48.5,48.14,48.19,304600.0,36.1152,36.1226,35.8545,35.8917,304600.0
2005-10-14 10:30:00,48.19,48.2,48.04,48.06,327100.0,35.8917,35.8992,35.78,35.7949,327100.0
2005-10-14 11:00:00,48.05,48.16,48.0,48.04,326600.0,35.7875,35.8694,35.7502,35.78,326600.0
2005-10-14 11:30:00,48.03,48.15,47.98,48.08,424900.0,35.7726,35.8619,35.7353,35.8098,424900.0
2005-10-14 12:00:00,48.09,48.19,48.05,48.1,378000.0,35.8172,35.8917,35.7875,35.8247,378000.0
2005-10-14 12:30:00,48.09,48.1,47.88,47.89,222800.0,35.8172,35.8247,35.6608,35.6683,222800.0
2005-10-14 13:00:00,47.88,47.92,47.76,47.89,306700.0,35.6608,35.6906,35.5715,35.6683,306700.0
2005-10-14 13:30:00,47.89,47.91,47.82,47.84,471400.0,35.6683,35.6832,35.6162,35.631,471400.0
2005-10-14 14:00:00,47.84,47.84,47.74,47.78,354400.0,35.631,35.631,35.5566,35.5864,354400.0
2005-10-14 14:30:00,47.78,47.89,47.7,47.89,470800.0,35.5864,35.6683,35.5268,35.6683,470800.0
2005-10-14 15:00:00,47.89,48.02,47.88,47.92,451600.0,35.6683,35.7651,35.6608,35.6906,451600.0
2005-10-14 15:30:00,47.93,47.99,47.84,47.94,541100.0,35.6981,35.7428,35.631,35.7055,541100.0
2005-10-17 09:30:00,47.85,48.03,47.7,47.85,408600.0,35.6385,35.7726,35.5268,35.6385,408600.0
2005-10-17 10:00:00,47.85,47.85,47.58,47.73,408900.0,35.6385,35.6385,35.4374,35.5491,408900.0
2005-10-17 10:30:00,47.73,47.81,47.59,47.76,577700.0,35.5491,35.6087,35.4448,35.5715,577700.0
2005-10-17 11:00:00,47.76,47.8,47.65,47.72,400700.0,35.5715,35.6013,35.4895,35.5417,400700.0
2005-10-17 11:30:00,47.72,47.78,47.67,47.72,425800.0,35.5417,35.5864,35.5044,35.5417,425800.0
2005-10-17 12:00:00,47.72,47.78,47.7,47.73,316800.0,35.5417,35.5864,35.5268,35.5491,316800.0
2005-10-17 12:30:00,47.73,47.78,47.69,47.77,353500.0,35.5491,35.5864,35.5193,35.5789,353500.0
2005-10-17 13:00:00,47.76,47.8,47.71,47.79,233000.0,35.5715,35.6013,35.5342,35.5938,233000.0
2005-10-17 13:30:00,47.79,47.88,47.71,47.77,198700.0,35.5938,35.6608,35.5342,35.5789,198700.0
2005-10-17 14:00:00,47.76,47.83,47.73,47.77,333900.0,35.5715,35.6236,35.5491,35.5789,333900.0
2005-10-17 14:30:00,47.76,47.91,47.74,47.84,264800.0,35.5715,35.6832,35.5566,35.631,264800.0
2005-10-17 15:00:00,47.84,48.01,47.81,47.98,476600.0,35.631,35.7577,35.6087,35.7353,476600.0
2005-10-17 15:30:00,47.98,48.16,47.94,48.11,744100.0,35.7353,35.8694,35.7055,35.8321,744100.0
2005-10-18 09:30:00,47.98,48.1,47.76,47.8,297600.0,35.7353,35.8247,35.5715,35.6013,297600.0
2005-10-18 10:00:00,47.8,47.9,47.75,47.75,401500.0,35.6013,35.6757,35.564,35.564,401500.0
2005-10-18 10:30:00,47.76,47.79,47.62,47.77,281400.0,35.5715,35.5938,35.4672,35.5789,281400.0
2005-10-18 11:00:00,47.76,48.01,47.75,47.86,217300.0,35.5715,35.7577,35.564,35.6459,217300.0
2005-10-18 11:30:00,47.86,47.94,47.86,47.94,255900.0,35.6459,35.7055,35.6459,35.7055,255900.0
2005-10-18 12:00:00,47.94,48.11,47.94,48.1,411500.0,35.7055,35.8321,35.7055,35.8247,411500.0
2005-10-18 12:30:00,48.11,48.13,48.06,48.06,214900.0,35.8321,35.847,35.7949,35.7949,214900.0
2005-10-18 13:00:00,48.07,48.09,47.96,47.97,570300.0,35.8024,35.8172,35.7204,35.7279,570300.0
2005-10-18 13:30:00,47.97,47.99,47.81,47.99,477600.0,35.7279,35.7428,35.6087,35.7428,477600.0
2005-10-18 14:00:00,47.99,48.01,47.93,47.98,271100.0,35.7428,35.7577,35.6981,35.7353,271100.0
2005-10-18 14:30:00,47.98,48.05,47.97,48.04,277900.0,35.7353,35.7875,35.7279,35.78,277900.0
2005-10-18 15:00:00,48.05,48.14,48.01,48.1,387000.0,35.7875,35.8545,35.7577,35.8247,387000.0
2005-10-18 15:30:00,48.11,48.11,47.87,47.89,593300.0,35.8321,35.8321,35.6534,35.6683,593300.0
2005-10-19 09:30:00,47.77,47.87,47.71,47.78,315400.0,35.5789,35.6534,35.5342,35.5864,315400.0
2005-10-19 10:00:00,47.78,47.79,47.53,47.67,246100.0,35.5864,35.5938,35.4002,35.5044,246100.0
2005-10-19 10:30:00,47.67,47.84,47.64,47.68,279400.0,35.5044,35.631,35.4821,35.5119,279400.0
2005-10-19 11:00:00,47.68,47.73,47.51,47.54,235900.0,35.5119,35.5491,35.3853,35.4076,235900.0
2005-10-19 11:30:00,47.55,47.8,47.55,47.8,229300.0,35.4151,35.6013,35.4151,35.6013,229300.0
2005-10-19 12:00:00,47.8,47.98,47.78,47.96,193700.0,35.6013,35.7353,35.5864,35.7204,193700.0
2005-10-19 12:30:00,47.95,48.04,47.95,48.02,276200.0,35.713,35.78,35.713,35.7651,276200.0
2005-10-19 13:00:00,48.03,48.11,47.9,48.05,267200.0,35.7726,35.8321,35.6757,35.7875,267200.0
2005-10-19 13:30:00,48.05,48.21,48.05,48.1,362800.0,35.7875,35.9066,35.7875,35.8247,362800.0
2005-10-19 14:00:00,48.1,48.3,48.05,48.3,393200.0,35.8247,35.9737,35.7875,35.9737,393200.0
2005-10-19 14:30:00,48.35,48.6,48.33,48.59,462600.0,36.0109,36.1971,35.996,36.1896,462600.0
2005-10-19 15:00:00,48.58,48.74,48.58,48.72,465200.0,36.1822,36.3014,36.1822,36.2865,465200.0
2005-10-19 15:30:00,48.72,48.97,48.66,48.94,820000.0,36.2865,36.4727,36.2418,36.4503,820000.0
2005-10-20 09:30:00,48.97,48.97,48.84,48.87,772800.0,36.4727,36.4727,36.3758,36.3982,772800.0
2005-10-20 10:00:00,48.87,48.88,48.7,48.72,456900.0,36.3982,36.4056,36.2716,36.2865,456900.0
2005-10-20 10:30:00,48.72,48.76,48.6,48.67,334000.0,36.2865,36.3163,36.1971,36.2492,334000.0
2005-10-20 11:00:00,48.67,48.68,48.37,48.41,321300.0,36.2492,36.2567,36.0258,36.0556,321300.0
2005-10-20 11:30:00,48.41,48.43,48.28,48.32,237200.0,36.0556,36.0705,35.9588,35.9886,237200.0
2005-10-20 12:00:00,48.33,48.42,48.16,48.25,338400.0,35.996,36.063,35.8694,35.9364,338400.0
2005-10-20 12:30:00,48.24,48.24,48.07,48.08,335700.0,35.929,35.929,35.8024,35.8098,335700.0
2005-10-20 13:00:00,48.09,48.11,47.8,47.81,555200.0,35.8172,35.8321,35.6013,35.6087,555200.0
2005-10-20 13:30:00,47.81,47.93,47.76,47.92,353400.0,35.6087,35.6981,35.5715,35.6906,353400.0
2005-10-20 14:00:00,47.92,47.92,47.55,47.63,507600.0,35.6906,35.6906,35.4151,35.4746,507600.0
2005-10-20 14:30:00,47.62,47.75,47.58,47.65,540300.0,35.4672,35.564,35.4374,35.4895,540300.0
2005-10-20 15:00:00,47.65,47.71,47.01,47.13,921000.0,35.4895,35.5342,35.0129,35.1022,921000.0
2005-10-20 15:30:00,47.13,47.45,47.12,47.38,1725000.0,35.1022,35.3406,35.0948,35.2884,1725000.0
2005-10-21 09:30:00,47.2,47.55,47.1,47.19,1467000.0,35.1544,35.4151,35.0799,35.1469,1467000.0
2005-10-21 10:00:00,47.18,47.41,46.59,47.31,1013900.0,35.1395,35.3108,34.7001,35.2363,1013900.0
2005-10-21 10:30:00,47.29,47.65,47.22,47.3,931700.0,35.2214,35.4895,35.1693,35.2289,931700.0
2005-10-21 11:00:00,47.25,47.39,47.23,47.3,615800.0,35.1916,35.2959,35.1767,35.2289,615800.0
2005-10-21 11:30:00,47.3,47.35,47.2,47.24,572000.0,35.2289,35.2661,35.1544,35.1842,572000.0
2005-10-21 12:00:00,47.25,47.36,47.07,47.3,376900.0,35.1916,35.2735,35.0576,35.2289,376900.0
2005-10-21 12:30:00,47.3,47.58,47.25,47.57,437600.0,35.2289,35.4374,35.1916,35.43,437600.0
2005-10-21 13:00:00,47.57,47.8,47.57,47.72,492100.0,35.43,35.6013,35.43,35.5417,492100.0
2005-10-21 13:30:00,47.72,48.0,47.59,47.76,425100.0,35.5417,35.7502,35.4448,35.5715,425100.0
2005-10-21 14:00:00,47.76,47.9,47.68,47.8,535600.0,35.5715,35.6757,35.5119,35.6013,535600.0
2005-10-21 14:30:00,47.8,47.81,47.57,47.59,479400.0,35.6013,35.6087,35.43,35.4448,479400.0
2005-10-21 15:00:00,47.6,47.6,47.32,47.38,630100.0,35.4523,35.4523,35.2438,35.2884,630100.0
2005-10-21 15:30:00,47.38,47.45,47.14,47.16,1021500.0,35.2884,35.3406,35.1097,35.1246,1021500.0
2005-10-24 09:30:00,47.95,48.15,47.67,47.74,806600.0,35.713,35.8619,35.5044,35.5566,806600.0
2005-10-24 10:00:00,47.73,48.01,47.7,48.0,643400.0,35.5491,35.7577,35.5268,35.7502,643400.0
2005-10-24 10:30:00,48.0,48.1,47.85,47.85,765600.0,35.7502,35.8247,35.6385,35.6385,765600.0
2005-10-24 11:00:00,47.85,47.97,47.78,47.88,537000.0,35.6385,35.7279,35.5864,35.6608,537000.0
2005-10-24 11:30:00,47.89,48.15,47.86,48.05,495800.0,35.6683,35.8619,35.6459,35.7875,495800.0
2005-10-24 12:00:00,48.05,48.22,48.05,48.19,299600.0,35.7875,35.9141,35.7875,35.8917,299600.0
2005-10-24 12:30:00,48.18,48.21,48.01,48.05,296500.0,35.8843,35.9066,35.7577,35.7875,296500.0
2005-10-24 13:00:00,48.05,48.1,47.95,48.06,324000.0,35.7875,35.8247,35.713,35.7949,324000.0
2005-10-24 13:30:00,48.06,48.47,47.9,48.25,821500.0,35.7949,36.1003,35.6757,35.9364,821500.0
2005-10-24 14:00:00,48.25,48.87,48.14,48.64,2005600.0,35.9364,36.3982,35.8545,36.2269,2005600.0
2005-10-24 14:30:00,48.64,48.78,48.56,48.76,1071000.0,36.2269,36.3312,36.1673,36.3163,1071000.0
2005-10-24 15:00:00,48.75,49.33,48.73,49.31,1947300.0,36.3088,36.7408,36.2939,36.7259,1947300.0
2005-10-24 15:30:00,49.31,49.7,49.29,49.5,2705500.0,36.7259,37.0164,36.711,36.8674,2705500.0
2005-10-25 09:30:00,49.53,50.17,49.45,50.02,1659800.0,36.8898,37.3664,36.8302,37.2547,1659800.0
2005-10-25 10:00:00,50.02,50.54,49.99,50.39,1552000.0,37.2547,37.642,37.2324,37.5303,1552000.0
2005-10-25 10:30:00,50.39,50.63,50.36,50.58,1117400.0,37.5303,37.709,37.5079,37.6718,1117400.0
2005-10-25 11:00:00,50.58,50.62,50.29,50.29,863800.0,37.6718,37.7016,37.4558,37.4558,863800.0
2005-10-25 11:30:00,50.28,50.29,50.01,50.14,572900.0,37.4484,37.4558,37.2473,37.3441,572900.0
2005-10-25 12:00:00,50.13,50.26,50.05,50.14,312100.0,37.3366,37.4335,37.277,37.3441,312100.0
2005-10-25 12:30:00,50.14,50.15,49.83,49.99,355300.0,37.3441,37.3515,37.1132,37.2324,355300.0
2005-10-25 13:00:00,49.99,49.99,49.61,49.61,494900.0,37.2324,37.2324,36.9493,36.9493,494900.0
2005-10-25 13:30:00,49.6,49.61,49.25,49.29,789700.0,36.9419,36.9493,36.6812,36.711,789700.0
2005-10-25 14:00:00,49.31,49.36,49.0,49.14,710500.0,36.7259,36.7631,36.495,36.5993,710500.0
2005-10-25 14:30:00,49.13,49.44,49.1,49.34,648000.0,36.5918,36.8227,36.5695,36.7482,648000.0
2005-10-25 15:00:00,49.35,49.35,49.11,49.26,385400.0,36.7557,36.7557,36.5769,36.6887,385400.0
2005-10-25 15:30:00,49.27,49.84,49.25,49.74,1162100.0,36.6961,37.1206,36.6812,37.0462,1162100.0
2005-10-26 09:30:00,49.73,49.84,49.25,49.77,667600.0,37.0387,37.1206,36.6812,37.0685,667600.0
2005-10-26 10:00:00,49.78,49.9,49.28,49.85,848500.0,37.076,37.1653,36.7036,37.1281,848500.0
2005-10-26 10:30:00,49.86,49.92,49.72,49.91,346200.0,37.1355,37.1802,37.0313,37.1728,346200.0
2005-10-26 11:00:00,49.91,50.03,49.81,49.99,434800.0,37.1728,37.2622,37.0983,37.2324,434800.0
2005-10-26 11:30:00,50.0,50.09,49.76,49.83,241500.0,37.2398,37.3068,37.0611,37.1132,241500.0
2005-10-26 12:00:00,49.86,49.95,49.81,49.92,241900.0,37.1355,37.2026,37.0983,37.1802,241900.0
2005-10-26 12:30:00,49.93,49.98,49.9,49.96,266800.0,37.1877,37.2249,37.1653,37.21,266800.0
2005-10-26 13:00:00,49.95,49.98,49.89,49.96,199900.0,37.2026,37.2249,37.1579,37.21,199900.0
2005-10-26 13:30:00,49.96,50.05,49.86,50.01,272700.0,37.21,37.277,37.1355,37.2473,272700.0
2005-10-26 14:00:00,50.01,50.25,50.01,50.17,350300.0,37.2473,37.426,37.2473,37.3664,350300.0
2005-10-26 14:30:00,50.17,50.26,50.07,50.22,311600.0,37.3664,37.4335,37.2919,37.4037,311600.0
2005-10-26 15:00:00,50.23,50.35,50.19,50.29,477100.0,37.4111,37.5005,37.3813,37.4558,477100.0
2005-10-26 15:30:00,50.29,50.34,50.14,50.15,945100.0,37.4558,37.493,37.3441,37.3515,945100.0
2005-10-27 09:30:00,50.2,50.2,49.86,49.93,593400.0,37.3888,37.3888,37.1355,37.1877,593400.0
2005-10-27 10:00:00,49.94,49.96,49.58,49.67,594700.0,37.1951,37.21,36.927,36.994,594700.0
2005-10-27 10:30:00,49.68,49.68,49.43,49.56,643300.0,37.0015,37.0015,36.8153,36.9121,643300.0
2005-10-27 11:00:00,49.56,49.7,49.55,49.68,369300.0,36.9121,37.0164,36.9047,37.0015,369300.0
2005-10-27 11:30:00,49.66,49.66,49.45,49.48,295400.0,36.9866,36.9866,36.8302,36.8525,295400.0
2005-10-27 12:00:00,49.48,49.62,49.47,49.58,196200.0,36.8525,36.9568,36.8451,36.927,196200.0
2005-10-27 12:30:00,49.58,49.59,49.43,49.53,203700.0,36.927,36.9344,36.8153,36.8898,203700.0
2005-10-27 13:00:00,49.54,49.55,49.19,49.27,296900.0,36.8972,36.9047,36.6365,36.6961,296900.0
2005-10-27 13:30:00,49.27,49.41,49.2,49.39,491900.0,36.6961,36.8004,36.644,36.7855,491900.0
2005-10-27 14:00:00,49.39,49.4,49.11,49.17,516000.0,36.7855,36.7929,36.5769,36.6216,516000.0
2005-10-27 14:30:00,49.16,49.18,48.85,48.95,447800.0,36.6142,36.6291,36.3833,36.4578,447800.0
2005-10-27 15:00:00,48.95,49.1,48.81,49.07,627700.0,36.4578,36.5695,36.3535,36.5471,627700.0
2005-10-27 15:30:00,49.05,49.09,48.84,48.91,778700.0,36.5323,36.562,36.3758,36.428,778700.0
2005-10-28 09:30:00,49.35,49.5,49.15,49.31,724000.0,36.7557,36.8674,36.6067,36.7259,724000.0
2005-10-28 10:00:00,49.31,49.38,49.08,49.08,312600.0,36.7259,36.778,36.5546,36.5546,312600.0
2005-10-28 10:30:00,49.09,49.09,48.76,48.95,430600.0,36.562,36.562,36.3163,36.4578,430600.0
2005-10-28 11:00:00,48.95,49.0,48.89,48.97,374500.0,36.4578,36.495,36.4131,36.4727,374500.0
2005-10-28 11:30:00,48.98,49.16,48.96,49.14,332300.0,36.4801,36.6142,36.4652,36.5993,332300.0
2005-10-28 12:00:00,49.14,49.24,49.12,49.19,308800.0,36.5993,36.6738,36.5844,36.6365,308800.0
2005-10-28 12:30:00,49.21,49.21,49.09,49.1,210000.0,36.6514,36.6514,36.562,36.5695,210000.0
2005-10-28 13:00:00,49.1,49.26,49.09,49.19,160700.0,36.5695,36.6887,36.562,36.6365,160700.0
2005-10-28 13:30:00,49.18,49.23,49.15,49.22,187100.0,36.6291,36.6663,36.6067,36.6589,187100.0
2005-10-28 14:00:00,49.22,49.44,49.21,49.43,287600.0,36.6589,36.8227,36.6514,36.8153,287600.0
2005-10-28 14:30:00,49.42,49.51,49.4,49.48,320700.0,36.8078,36.8749,36.7929,36.8525,320700.0
2005-10-28 15:00:00,49.48,49.57,49.29,49.33,727800.0,36.8525,36.9195,36.711,36.7408,727800.0
2005-10-28 15:30:00,49.34,49.59,49.28,49.55,674500.0,36.7482,36.9344,36.7036,36.9047,674500.0
2005-10-31 09:30:00,49.83,49.91,49.68,49.83,509700.0,37.1132,37.1728,37.0015,37.1132,509700.0
2005-10-31 10:00:00,49.83,49.97,49.82,49.88,530700.0,37.1132,37.2175,37.1057,37.1504,530700.0
2005-10-31 10:30:00,49.88,49.97,49.84,49.92,390500.0,37.1504,37.2175,37.1206,37.1802,390500.0
2005-10-31 11:00:00,49.93,49.98,49.8,49.83,318600.0,37.1877,37.2249,37.0908,37.1132,318600.0
2005-10-31 11:30:00,49.83,49.88,49.73,49.85,229900.0,37.1132,37.1504,37.0387,37.1281,229900.0
2005-10-31 12:00:00,49.85,49.89,49.7,49.8,336800.0,37.1281,37.1579,37.0164,37.0908,336800.0
2005-10-31 12:30:00,49.8,49.85,49.73,49.79,202700.0,37.0908,37.1281,37.0387,37.0834,202700.0
2005-10-31 13:00:00,49.79,49.93,49.77,49.78,251800.0,37.0834,37.1877,37.0685,37.076,251800.0
2005-10-31 13:30:00,49.78,49.79,49.65,49.74,162800.0,37.076,37.0834,36.9791,37.0462,162800.0
2005-10-31 14:00:00,49.74,49.75,49.66,49.67,284800.0,37.0462,37.0536,36.9866,36.994,284800.0
2005-10-31 14:30:00,49.68,49.78,49.68,49.75,350000.0,37.0015,37.076,37.0015,37.0536,350000.0
2005-10-31 15:00:00,49.75,49.93,49.74,49.91,460400.0,37.0536,37.1877,37.0462,37.1728,460400.0
2005-10-31 15:30:00,49.93,50.02,49.73,49.76,719300.0,37.1877,37.2547,37.0387,37.0611,719300.0
2005-11-01 09:30:00,49.8,49.8,49.57,49.68,328900.0,37.0908,37.0908,36.9195,37.0015,328900.0
2005-11-01 10:00:00,49.67,49.7,49.4,49.47,267400.0,36.994,37.0164,36.7929,36.8451,267400.0
2005-11-01 10:30:00,49.47,49.52,49.31,49.32,314200.0,36.8451,36.8823,36.7259,36.7333,314200.0
2005-11-01 11:00:00,49.32,49.47,49.27,49.46,219900.0,36.7333,36.8451,36.6961,36.8376,219900.0
2005-11-01 11:30:00,49.5,49.55,49.4,49.48,330400.0,36.8674,36.9047,36.7929,36.8525,330400.0
2005-11-01 12:00:00,49.47,49.53,49.32,49.4,278100.0,36.8451,36.8898,36.7333,36.7929,278100.0
2005-11-01 12:30:00,49.41,49.43,49.34,49.41,213500.0,36.8004,36.8153,36.7482,36.8004,213500.0
2005-11-01 13:00:00,49.42,49.46,49.25,49.25,198200.0,36.8078,36.8376,36.6812,36.6812,198200.0
2005-11-01 13:30:00,49.25,49.32,49.11,49.26,320400.0,36.6812,36.7333,36.5769,36.6887,320400.0
2005-11-01 14:00:00,49.27,49.45,49.12,49.31,434400.0,36.6961,36.8302,36.5844,36.7259,434400.0
2005-11-01 14:30:00,49.33,49.4,49.16,49.21,518700.0,36.7408,36.7929,36.6142,36.6514,518700.0
2005-11-01 15:00:00,49.22,49.24,49.08,49.14,581000.0,36.6589,36.6738,36.5546,36.5993,581000.0
2005-11-01 15:30:00,49.15,49.29,49.15,49.2,604900.0,36.6067,36.711,36.6067,36.644,604900.0
2005-11-02 09:30:00,49.24,49.63,49.22,49.47,353500.0,36.6738,36.9642,36.6589,36.8451,353500.0
2005-11-02 10:00:00,49.45,49.7,49.45,49.65,241100.0,36.8302,37.0164,36.8302,36.9791,241100.0
2005-11-02 10:30:00,49.65,49.88,49.65,49.82,287400.0,36.9791,37.1504,36.9791,37.1057,287400.0
2005-11-02 11:00:00,49.82,49.83,49.63,49.67,338600.0,37.1057,37.1132,36.9642,36.994,338600.0
2005-11-02 11:30:00,49.69,49.9,49.69,49.79,290200.0,37.0089,37.1653,37.0089,37.0834,290200.0
2005-11-02 12:00:00,49.79,49.81,49.68,49.7,237700.0,37.0834,37.0983,37.0015,37.0164,237700.0
2005-11-02 12:30:00,49.7,49.82,49.68,49.81,205300.0,37.0164,37.1057,37.0015,37.0983,205300.0
2005-11-02 13:00:00,49.82,49.87,49.79,49.82,168300.0,37.1057,37.143,37.0834,37.1057,168300.0
2005-11-02 13:30:00,49.81,49.88,49.79,49.87,90400.0,37.0983,37.1504,37.0834,37.143,90400.0
2005-11-02 14:00:00,49.87,49.97,49.8,49.86,234200.0,37.143,37.2175,37.0908,37.1355,234200.0
2005-11-02 14:30:00,49.86,49.92,49.75,49.8,242600.0,37.1355,37.1802,37.0536,37.0908,242600.0
2005-11-02 15:00:00,49.8,49.9,49.73,49.9,409400.0,37.0908,37.1653,37.0387,37.1653,409400.0
2005-11-02 15:30:00,49.9,50.02,49.76,49.96,613000.0,37.1653,37.2547,37.0611,37.21,613000.0
2005-11-03 09:30:00,50.05,50.25,50.0,50.14,652100.0,37.277,37.426,37.2398,37.3441,652100.0
2005-11-03 10:00:00,50.13,50.17,50.0,50.14,322500.0,37.3366,37.3664,37.2398,37.3441,322500.0
2005-11-03 10:30:00,50.15,50.29,50.05,50.07,442800.0,37.3515,37.4558,37.277,37.2919,442800.0
2005-11-03 11:00:00,50.07,50.11,49.91,50.1,312000.0,37.2919,37.3217,37.1728,37.3143,312000.0
2005-11-03 11:30:00,50.11,50.12,49.97,50.11,188000.0,37.3217,37.3292,37.2175,37.3217,188000.0
2005-11-03 12:00:00,50.1,50.14,50.03,50.11,278700.0,37.3143,37.3441,37.2622,37.3217,278700.0
2005-11-03 12:30:00,50.11,50.21,50.09,50.2,166400.0,37.3217,37.3962,37.3068,37.3888,166400.0
2005-11-03 13:00:00,50.2,50.28,50.13,50.27,171500.0,37.3888,37.4484,37.3366,37.4409,171500.0
2005-11-03 13:30:00,50.28,50.28,50.13,50.17,327100.0,37.4484,37.4484,37.3366,37.3664,327100.0
2005-11-03 14:00:00,50.17,50.2,49.98,50.02,235200.0,37.3664,37.3888,37.2249,37.2547,235200.0
2005-11-03 14:30:00,50.02,50.03,49.9,49.92,289300.0,37.2547,37.2622,37.1653,37.1802,289300.0
2005-11-03 15:00:00,49.91,49.92,49.58,49.7,405500.0,37.1728,37.1802,36.927,37.0164,405500.0
2005-11-03 15:30:00,49.69,49.83,49.6,49.77,500800.0,37.0089,37.1132,36.9419,37.0685,500800.0
2005-11-04 09:30:00,49.9,50.05,49.84,49.9,373900.0,37.1653,37.277,37.1206,37.1653,373900.0
2005-11-04 10:00:00,49.9,49.9,49.45,49.5,350100.0,37.1653,37.1653,36.8302,36.8674,350100.0
2005-11-04 10:30:00,49.5,49.54,49.15,49.25,486800.0,36.8674,36.8972,36.6067,36.6812,486800.0
2005-11-04 11:00:00,49.26,49.38,49.18,49.35,364400.0,36.6887,36.778,36.6291,36.7557,364400.0
2005-11-04 11:30:00,49.34,49.46,49.26,49.35,261700.0,36.7482,36.8376,36.6887,36.7557,261700.0
2005-11-04 12:00:00,49.35,49.35,49.22,49.26,372800.0,36.7557,36.7557,36.6589,36.6887,372800.0
2005-11-04 12:30:00,49.26,49.35,49.25,49.33,228900.0,36.6887,36.7557,36.6812,36.7408,228900.0
2005-11-04 13:00:00,49.32,49.35,49.27,49.3,338000.0,36.7333,36.7557,36.6961,36.7185,338000.0
2005-11-04 13:30:00,49.31,49.33,49.18,49.22,648700.0,36.7259,36.7408,36.6291,36.6589,648700.0
2005-11-04 14:00:00,49.21,49.37,49.16,49.3,248000.0,36.6514,36.7706,36.6142,36.7185,248000.0
2005-11-04 14:30:00,49.3,49.33,49.06,49.27,349100.0,36.7185,36.7408,36.5397,36.6961,349100.0
2005-11-04 15:00:00,49.26,49.38,49.23,49.32,180800.0,36.6887,36.778,36.6663,36.7333,180800.0
2005-11-04 15:30:00,49.32,49.44,49.27,49.39,372200.0,36.7333,36.8227,36.6961,36.7855,372200.0
2005-11-07 09:30:00,49.73,49.91,49.7,49.83,940900.0,37.0387,37.1728,37.0164,37.1132,940900.0
2005-11-07 10:00:00,49.83,49.89,49.7,49.73,407000.0,37.1132,37.1579,37.0164,37.0387,407000.0
2005-11-07 10:30:00,49.65,49.74,49.58,49.67,658800.0,36.9791,37.0462,36.927,36.994,658800.0
2005-11-07 11:00:00,49.65,49.68,49.47,49.59,230900.0,36.9791,37.0015,36.8451,36.9344,230900.0
2005-11-07 11:30:00,49.59,49.94,49.59,49.94,263900.0,36.9344,37.1951,36.9344,37.1951,263900.0
2005-11-07 12:00:00,49.94,50.0,49.88,49.89,348100.0,37.1951,37.2398,37.1504,37.1579,348100.0
2005-11-07 12:30:00,49.89,49.9,49.74,49.85,278100.0,37.1579,37.1653,37.0462,37.1281,278100.0
2005-11-07 13:00:00,49.85,49.91,49.8,49.84,281400.0,37.1281,37.1728,37.0908,37.1206,281400.0
2005-11-07 13:30:00,49.85,49.87,49.73,49.75,155900.0,37.1281,37.143,37.0387,37.0536,155900.0
2005-11-07 14:00:00,49.72,49.78,49.67,49.75,311100.0,37.0313,37.076,36.994,37.0536,311100.0
2005-11-07 14:30:00,49.75,49.87,49.72,49.86,284800.0,37.0536,37.143,37.0313,37.1355,284800.0
2005-11-07 15:00:00,49.85,49.88,49.65,49.73,566800.0,37.1281,37.1504,36.9791,37.0387,566800.0
2005-11-07 15:30:00,49.73,49.89,49.73,49.8,524600.0,37.0387,37.1579,37.0387,37.0908,524600.0
2005-11-08 09:30:00,49.35,49.65,49.3,49.47,666200.0,36.7557,36.9791,36.7185,36.8451,666200.0
2005-11-08 10:00:00,49.48,49.5,49.3,49.37,337600.0,36.8525,36.8674,36.7185,36.7706,337600.0
2005-11-08 10:30:00,49.38,49.41,49.35,49.39,309000.0,36.778,36.8004,36.7557,36.7855,309000.0
2005-11-08 11:00:00,49.39,49.43,49.35,49.41,228800.0,36.7855,36.8153,36.7557,36.8004,228800.0
2005-11-08 11:30:00,49.41,49.48,49.36,49.42,225800.0,36.8004,36.8525,36.7631,36.8078,225800.0
2005-11-08 12:00:00,49.42,49.44,49.37,49.43,89000.0,36.8078,36.8227,36.7706,36.8153,89000.0
2005-11-08 12:30:00,49.42,49.48,49.37,49.47,180700.0,36.8078,36.8525,36.7706,36.8451,180700.0
2005-11-08 13:00:00,49.46,49.46,49.36,49.44,182400.0,36.8376,36.8376,36.7631,36.8227,182400.0
2005-11-08 13:30:00,49.43,49.45,49.37,49.39,217100.0,36.8153,36.8302,36.7706,36.7855,217100.0
2005-11-08 14:00:00,49.39,49.43,49.3,49.32,324000.0,36.7855,36.8153,36.7185,36.7333,324000.0
2005-11-08 14:30:00,49.32,49.36,49.3,49.3,222300.0,36.7333,36.7631,36.7185,36.7185,222300.0
2005-11-08 15:00:00,49.31,49.36,49.31,49.35,266300.0,36.7259,36.7631,36.7259,36.7557,266300.0
2005-11-08 15:30:00,49.35,49.35,49.13,49.15,886800.0,36.7557,36.7557,36.5918,36.6067,886800.0
2005-11-09 09:30:00,49.25,49.29,49.05,49.27,394300.0,36.6812,36.711,36.5323,36.6961,394300.0
2005-11-09 10:00:00,49.28,49.39,49.18,49.39,212600.0,36.7036,36.7855,36.6291,36.7855,212600.0
2005-11-09 10:30:00,49.39,49.5,49.18,49.19,362400.0,36.7855,36.8674,36.6291,36.6365,362400.0
2005-11-09 11:00:00,49.19,49.29,49.18,49.25,353700.0,36.6365,36.711,36.6291,36.6812,353700.0
2005-11-09 11:30:00,49.24,49.28,49.18,49.22,242100.0,36.6738,36.7036,36.6291,36.6589,242100.0
2005-11-09 12:00:00,49.22,49.35,49.2,49.31,331900.0,36.6589,36.7557,36.644,36.7259,331900.0
2005-11-09 12:30:00,49.31,49.4,49.23,49.24,435400.0,36.7259,36.7929,36.6663,36.6738,435400.0
2005-11-09 13:00:00,49.24,49.33,49.2,49.31,269100.0,36.6738,36.7408,36.644,36.7259,269100.0
2005-11-09 13:30:00,49.31,49.39,49.3,49.32,332200.0,36.7259,36.7855,36.7185,36.7333,332200.0
2005-11-09 14:00:00,49.32,49.4,49.29,49.38,232400.0,36.7333,36.7929,36.711,36.778,232400.0
2005-11-09 14:30:00,49.38,49.47,49.31,49.38,298700.0,36.778,36.8451,36.7259,36.778,298700.0
2005-11-09 15:00:00,49.38,49.49,49.35,49.48,251000.0,36.778,36.86,36.7557,36.8525,251000.0
2005-11-09 15:30:00,49.48,49.51,49.34,49.34,436500.0,36.8525,36.8749,36.7482,36.7482,436500.0
2005-11-10 09:30:00,49.5,49.75,49.42,49.68,317300.0,36.8674,37.0536,36.8078,37.0015,317300.0
2005-11-10 10:00:00,49.69,49.69,49.36,49.39,498500.0,37.0089,37.0089,36.7631,36.7855,498500.0
2005-11-10 10:30:00,49.39,49.44,49.2,49.34,370900.0,36.7855,36.8227,36.644,36.7482,370900.0
2005-11-10 11:00:00,49.35,49.4,49.23,49.27,436900.0,36.7557,36.7929,36.6663,36.6961,436900.0
2005-11-10 11:30:00,49.27,49.36,49.2,49.34,355600.0,36.6961,36.7631,36.644,36.7482,355600.0
2005-11-10 12:00:00,49.34,49.59,49.32,49.5,1511700.0,36.7482,36.9344,36.7333,36.8674,1511700.0
2005-11-10 12:30:00,49.51,49.63,49.5,49.63,213700.0,36.8749,36.9642,36.8674,36.9642,213700.0
2005-11-10 13:00:00,49.63,49.8,49.61,49.68,298500.0,36.9642,37.0908,36.9493,37.0015,298500.0
2005-11-10 13:30:00,49.69,50.02,49.69,50.02,741400.0,37.0089,37.2547,37.0089,37.2547,741400.0
2005-11-10 14:00:00,50.02,50.09,49.94,50.04,486700.0,37.2547,37.3068,37.1951,37.2696,486700.0
2005-11-10 14:30:00,50.04,50.09,49.92,50.01,1072300.0,37.2696,37.3068,37.1802,37.2473,1072300.0
2005-11-10 15:00:00,50.01,50.08,50.01,50.02,535600.0,37.2473,37.2994,37.2473,37.2547,535600.0
2005-11-10 15:30:00,50.02,50.03,49.86,49.88,1218700.0,37.2547,37.2622,37.1355,37.1504,1218700.0
2005-11-11 09:30:00,49.49,50.31,49.49,50.26,1062400.0,36.86,37.4707,36.86,37.4335,1062400.0
2005-11-11 10:00:00,50.25,50.32,50.23,50.28,816200.0,37.426,37.4781,37.4111,37.4484,816200.0
2005-11-11 10:30:00,50.27,50.3,50.2,50.27,516600.0,37.4409,37.4632,37.3888,37.4409,516600.0
2005-11-11 11:00:00,50.27,50.38,50.26,50.36,700100.0,37.4409,37.5228,37.4335,37.5079,700100.0
2005-11-11 11:30:00,50.35,50.41,50.3,50.36,475200.0,37.5005,37.5452,37.4632,37.5079,475200.0
2005-11-11 12:00:00,50.36,50.38,50.28,50.3,363200.0,37.5079,37.5228,37.4484,37.4632,363200.0
2005-11-11 12:30:00,50.3,50.34,50.26,50.3,309900.0,37.4632,37.493,37.4335,37.4632,309900.0
2005-11-11 13:00:00,50.3,50.43,50.28,50.39,1544500.0,37.4632,37.5601,37.4484,37.5303,1544500.0
2005-11-11 13:30:00,50.38,50.47,50.34,50.47,365500.0,37.5228,37.5899,37.493,37.5899,365500.0
2005-11-11 14:00:00,50.47,50.5,50.35,50.47,627800.0,37.5899,37.6122,37.5005,37.5899,627800.0
2005-11-11 14:30:00,50.46,50.52,50.45,50.51,626400.0,37.5824,37.6271,37.575,37.6197,626400.0
2005-11-11 15:00:00,50.5,50.53,50.47,50.5,488500.0,37.6122,37.6346,37.5899,37.6122,488500.0
2005-11-11 15:30:00,50.51,50.54,50.38,50.43,1218700.0,37.6197,37.642,37.5228,37.5601,1218700.0
2005-11-14 09:30:00,50.5,50.62,50.2,50.51,701400.0,37.6122,37.7016,37.3888,37.6197,701400.0
2005-11-14 10:00:00,50.51,50.85,50.5,50.65,641300.0,37.6197,37.8729,37.6122,37.7239,641300.0
2005-11-14 10:30:00,50.66,50.77,50.56,50.56,317100.0,37.7314,37.8133,37.6569,37.6569,317100.0
2005-11-14 11:00:00,50.56,50.8,50.53,50.64,378200.0,37.6569,37.8356,37.6346,37.7165,378200.0
2005-11-14 11:30:00,50.65,50.73,50.61,50.67,290200.0,37.7239,37.7835,37.6941,37.7388,290200.0
2005-11-14 12:00:00,50.68,50.69,50.61,50.63,193500.0,37.7463,37.7537,37.6941,37.709,193500.0
2005-11-14 12:30:00,50.63,50.74,50.57,50.59,226800.0,37.709,37.791,37.6643,37.6792,226800.0
2005-11-14 13:00:00,50.58,50.69,50.55,50.61,177700.0,37.6718,37.7537,37.6494,37.6941,177700.0
2005-11-14 13:30:00,50.62,50.78,50.57,50.77,306300.0,37.7016,37.8207,37.6643,37.8133,306300.0
2005-11-14 14:00:00,50.77,50.79,50.65,50.75,307300.0,37.8133,37.8282,37.7239,37.7984,307300.0
2005-11-14 14:30:00,50.75,50.79,50.74,50.75,207700.0,37.7984,37.8282,37.791,37.7984,207700.0
2005-11-14 15:00:00,50.74,50.83,50.72,50.82,338100.0,37.791,37.858,37.7761,37.8505,338100.0
2005-11-14 15:30:00,50.81,50.94,50.8,50.89,671800.0,37.8431,37.9399,37.8356,37.9027,671800.0
2005-11-15 09:30:00,50.98,51.0,50.9,50.9,688300.0,37.9697,37.9846,37.9101,37.9101,688300.0
2005-11-15 10:00:00,50.91,51.02,50.85,51.01,826700.0,37.9176,37.9995,37.8729,37.9921,826700.0
2005-11-15 10:30:00,51.01,51.35,51.0,51.26,556100.0,37.9921,38.2453,37.9846,38.1783,556100.0
2005-11-15 11:00:00,51.25,51.27,51.13,51.17,435700.0,38.1708,38.1857,38.0814,38.1112,435700.0
2005-11-15 11:30:00,51.16,51.21,51.11,51.16,266900.0,38.1038,38.141,38.0665,38.1038,266900.0
2005-11-15 12:00:00,51.16,51.32,51.15,51.18,258400.0,38.1038,38.2229,38.0963,38.1187,258400.0
2005-11-15 12:30:00,51.18,51.21,51.1,51.14,249200.0,38.1187,38.141,38.0591,38.0889,249200.0
2005-11-15 13:00:00,51.13,51.25,51.05,51.17,582300.0,38.0814,38.1708,38.0218,38.1112,582300.0
2005-11-15 13:30:00,51.17,51.21,51.01,51.04,563400.0,38.1112,38.141,37.9921,38.0144,563400.0
2005-11-15 14:00:00,51.04,51.05,50.9,50.9,400300.0,38.0144,38.0218,37.9101,37.9101,400300.0
2005-11-15 14:30:00,50.91,50.94,50.62,50.64,254300.0,37.9176,37.9399,37.7016,37.7165,254300.0
2005-11-15 15:00:00,50.64,50.74,50.57,50.72,479900.0,37.7165,37.791,37.6643,37.7761,479900.0
2005-11-15 15:30:00,50.73,50.9,50.71,50.89,688600.0,37.7835,37.9101,37.7686,37.9027,688600.0
2005-11-16 09:30:00,50.93,51.5,50.93,51.16,625300.0,37.9325,38.357,37.9325,38.1038,625300.0
2005-11-16 10:00:00,51.16,51.19,50.96,50.99,382000.0,38.1038,38.1261,37.9548,37.9772,382000.0
2005-11-16 10:30:00,50.99,51.06,49.4,50.17,1204600.0,37.9772,38.0293,36.7929,37.3664,1204600.0
2005-11-16 11:00:00,50.16,50.24,48.21,48.56,6748200.0,37.359,37.4186,35.9066,36.1673,6748200.0
2005-11-16 11:30:00,48.6,49.4,48.4,49.38,6810500.0,36.1971,36.7929,36.0481,36.778,6810500.0
2005-11-16 12:00:00,49.38,49.64,49.15,49.42,3161500.0,36.778,36.9717,36.6067,36.8078,3161500.0
2005-11-16 12:30:00,49.44,49.76,49.41,49.72,1229700.0,36.8227,37.0611,36.8004,37.0313,1229700.0
2005-11-16 13:00:00,49.72,49.72,49.38,49.4,1099400.0,37.0313,37.0313,36.778,36.7929,1099400.0
2005-11-16 13:30:00,49.4,49.62,49.32,49.58,869200.0,36.7929,36.9568,36.7333,36.927,869200.0
2005-11-16 14:00:00,49.59,49.85,49.59,49.83,1294200.0,36.9344,37.1281,36.9344,37.1132,1294200.0
2005-11-16 14:30:00,49.83,49.98,49.72,49.97,1200400.0,37.1132,37.2249,37.0313,37.2175,1200400.0
2005-11-16 15:00:00,49.96,50.05,49.88,49.98,1461000.0,37.21,37.277,37.1504,37.2249,1461000.0
2005-11-16 15:30:00,49.99,50.13,49.92,50.06,1558200.0,37.2324,37.3366,37.1802,37.2845,1558200.0
2005-11-17 09:30:00,50.02,50.45,49.92,50.01,1368400.0,37.2547,37.575,37.1802,37.2473,1368400.0
2005-11-17 10:00:00,50.05,50.08,49.94,49.96,1123500.0,37.277,37.2994,37.1951,37.21,1123500.0
2005-11-17 10:30:00,49.96,50.0,49.78,49.92,715600.0,37.21,37.2398,37.076,37.1802,715600.0
2005-11-17 11:00:00,49.92,49.96,49.85,49.95,616400.0,37.1802,37.21,37.1281,37.2026,616400.0
2005-11-17 11:30:00,49.96,49.97,49.89,49.95,659100.0,37.21,37.2175,37.1579,37.2026,659100.0
2005-11-17 12:00:00,49.95,49.98,49.81,49.82,606600.0,37.2026,37.2249,37.0983,37.1057,606600.0
2005-11-17 12:30:00,49.82,49.85,49.74,49.77,508200.0,37.1057,37.1281,37.0462,37.0685,508200.0
2005-11-17 13:00:00,49.76,49.77,49.61,49.61,365100.0,37.0611,37.0685,36.9493,36.9493,365100.0
2005-11-17 13:30:00,49.62,49.71,49.45,49.53,586300.0,36.9568,37.0238,36.8302,36.8898,586300.0
2005-11-17 14:00:00,49.53,49.66,49.49,49.63,784700.0,36.8898,36.9866,36.86,36.9642,784700.0
2005-11-17 14:30:00,49.63,49.64,49.52,49.54,992000.0,36.9642,36.9717,36.8823,36.8972,992000.0
2005-11-17 15:00:00,49.54,49.55,49.45,49.51,891900.0,36.8972,36.9047,36.8302,36.8749,891900.0
2005-11-17 15:30:00,49.51,49.52,49.39,49.5,935400.0,36.8749,36.8823,36.7855,36.8674,935400.0
2005-11-18 09:30:00,50.0,50.0,49.25,49.35,2083900.0,37.2398,37.2398,36.6812,36.7557,2083900.0
2005-11-18 10:00:00,49.36,49.42,49.27,49.27,758000.0,36.7631,36.8078,36.6961,36.6961,758000.0
2005-11-18 10:30:00,49.28,49.29,49.2,49.21,828100.0,36.7036,36.711,36.644,36.6514,828100.0
2005-11-18 11:00:00,49.2,49.21,49.0,49.03,656200.0,36.644,36.6514,36.495,36.5174,656200.0
2005-11-18 11:30:00,49.04,49.1,48.92,48.95,856400.0,36.5248,36.5695,36.4354,36.4578,856400.0
2005-11-18 12:00:00,48.95,49.2,48.95,49.15,423600.0,36.4578,36.644,36.4578,36.6067,423600.0
2005-11-18 12:30:00,49.14,49.23,49.05,49.23,266400.0,36.5993,36.6663,36.5323,36.6663,266400.0
2005-11-18 13:00:00,49.23,49.44,49.22,49.36,317800.0,36.6663,36.8227,36.6589,36.7631,317800.0
2005-11-18 13:30:00,49.35,49.4,49.3,49.38,281600.0,36.7557,36.7929,36.7185,36.778,281600.0
2005-11-18 14:00:00,49.39,49.41,49.22,49.26,284900.0,36.7855,36.8004,36.6589,36.6887,284900.0
2005-11-18 14:30:00,49.27,49.49,49.24,49.48,341800.0,36.6961,36.86,36.6738,36.8525,341800.0
2005-11-18 15:00:00,49.49,49.5,49.41,49.45,655800.0,36.86,36.8674,36.8004,36.8302,655800.0
2005-11-18 15:30:00,49.44,49.98,49.44,49.96,1337100.0,36.8227,37.2249,36.8227,37.21,1337100.0
2005-11-21 09:30:00,50.27,50.38,49.98,50.05,882300.0,37.4409,37.5228,37.2249,37.277,882300.0
2005-11-21 10:00:00,50.05,50.25,49.97,50.23,716900.0,37.277,37.426,37.2175,37.4111,716900.0
2005-11-21 10:30:00,50.23,50.29,50.18,50.26,440000.0,37.4111,37.4558,37.3739,37.4335,440000.0
2005-11-21 11:00:00,50.24,50.5,50.22,50.45,520300.0,37.4186,37.6122,37.4037,37.575,520300.0
2005-11-21 11:30:00,50.46,50.5,50.32,50.32,706600.0,37.5824,37.6122,37.4781,37.4781,706600.0
2005-11-21 12:00:00,50.32,50.48,50.3,50.43,261600.0,37.4781,37.5973,37.4632,37.5601,261600.0
2005-11-21 12:30:00,50.43,50.46,50.42,50.44,335300.0,37.5601,37.5824,37.5526,37.5675,335300.0
2005-11-21 13:00:00,50.45,50.46,50.4,50.45,227300.0,37.575,37.5824,37.5377,37.575,227300.0
2005-11-21 13:30:00,50.45,50.47,50.38,50.46,303100.0,37.575,37.5899,37.5228,37.5824,303100.0
2005-11-21 14:00:00,50.46,50.58,50.46,50.56,360400.0,37.5824,37.6718,37.5824,37.6569,360400.0
2005-11-21 14:30:00,50.56,50.75,50.49,50.72,499500.0,37.6569,37.7984,37.6048,37.7761,499500.0
2005-11-21 15:00:00,50.72,50.81,50.62,50.72,577200.0,37.7761,37.8431,37.7016,37.7761,577200.0
2005-11-21 15:30:00,50.72,51.0,50.7,50.89,1112000.0,37.7761,37.9846,37.7612,37.9027,1112000.0
2005-11-22 09:30:00,50.9,50.96,50.62,50.7,852400.0,37.9101,37.9548,37.7016,37.7612,852400.0
2005-11-22 10:00:00,50.71,50.9,50.7,50.9,678000.0,37.7686,37.9101,37.7612,37.9101,678000.0
2005-11-22 10:30:00,50.88,51.1,50.87,51.07,742300.0,37.8952,38.0591,37.8878,38.0367,742300.0
2005-11-22 11:00:00,51.06,51.09,50.94,51.03,424000.0,38.0293,38.0516,37.9399,38.0069,424000.0
2005-11-22 11:30:00,51.01,51.12,50.98,51.08,272900.0,37.9921,38.074,37.9697,38.0442,272900.0
2005-11-22 12:00:00,51.09,51.15,51.08,51.1,349600.0,38.0516,38.0963,38.0442,38.0591,349600.0
2005-11-22 12:30:00,51.1,51.11,51.05,51.11,256100.0,38.0591,38.0665,38.0218,38.0665,256100.0
2005-11-22 13:00:00,51.1,51.2,51.1,51.12,137500.0,38.0591,38.1336,38.0591,38.074,137500.0
2005-11-22 13:30:00,51.13,51.23,51.1,51.2,197300.0,38.0814,38.1559,38.0591,38.1336,197300.0
2005-11-22 14:00:00,51.2,51.53,51.12,51.44,828200.0,38.1336,38.3793,38.074,38.3123,828200.0
2005-11-22 14:30:00,51.4,51.58,51.4,51.51,754100.0,38.2825,38.4166,38.2825,38.3645,754100.0
2005-11-22 15:00:00,51.49,51.64,51.47,51.62,861200.0,38.3496,38.4613,38.3347,38.4464,861200.0
2005-11-22 15:30:00,51.63,51.83,51.6,51.72,1111600.0,38.4538,38.6028,38.4315,38.5209,1111600.0
2005-11-23 09:30:00,51.9,52.0,51.75,51.94,659700.0,38.6549,38.7294,38.5432,38.6847,659700.0
2005-11-23 10:00:00,51.94,52.38,51.94,52.38,736600.0,38.6847,39.0124,38.6847,39.0124,736600.0
2005-11-23 10:30:00,52.36,52.6,52.35,52.43,776000.0,38.9975,39.1763,38.9901,39.0497,776000.0
2005-11-23 11:00:00,52.42,52.52,52.42,52.5,590700.0,39.0422,39.1167,39.0422,39.1018,590700.0
2005-11-23 11:30:00,52.5,52.57,52.42,52.5,1005300.0,39.1018,39.1539,39.0422,39.1018,1005300.0
2005-11-23 12:00:00,52.5,52.5,52.42,52.43,951700.0,39.1018,39.1018,39.0422,39.0497,951700.0
2005-11-23 12:30:00,52.42,52.44,52.34,52.37,256100.0,39.0422,39.0571,38.9826,39.005,256100.0
2005-11-23 13:00:00,52.38,52.5,52.36,52.44,205700.0,39.0124,39.1018,38.9975,39.0571,205700.0
2005-11-23 13:30:00,52.44,52.53,52.43,52.51,249200.0,39.0571,39.1241,39.0497,39.1092,249200.0
2005-11-23 14:00:00,52.51,52.56,52.36,52.48,832600.0,39.1092,39.1465,38.9975,39.0869,832600.0
2005-11-23 14:30:00,52.47,52.52,52.43,52.43,433300.0,39.0795,39.1167,39.0497,39.0497,433300.0
2005-11-23 15:00:00,52.43,52.44,52.26,52.32,571400.0,39.0497,39.0571,38.923,38.9677,571400.0
2005-11-23 15:30:00,52.32,52.43,52.32,52.4,715400.0,38.9677,39.0497,38.9677,39.0273,715400.0
2005-11-25 09:30:00,52.5,52.87,52.42,52.87,619700.0,39.1018,39.3774,39.0422,39.3774,619700.0
2005-11-25 10:00:00,52.9,52.9,52.81,52.83,435300.0,39.3997,39.3997,39.3327,39.3476,435300.0
2005-11-25 10:30:00,52.84,52.9,52.72,52.82,313600.0,39.355,39.3997,39.2657,39.3401,313600.0
2005-11-25 11:00:00,52.81,52.84,52.7,52.74,280100.0,39.3327,39.355,39.2508,39.2806,280100.0
2005-11-25 11:30:00,52.74,52.81,52.65,52.72,264100.0,39.2806,39.3327,39.2135,39.2657,264100.0
2005-11-25 12:00:00,52.73,52.73,52.57,52.61,188100.0,39.2731,39.2731,39.1539,39.1837,188100.0
2005-11-25 12:30:00,52.62,52.74,52.53,52.62,352900.0,39.1912,39.2806,39.1241,39.1912,352900.0
2005-11-25 13:00:00,52.62,52.64,52.62,52.62,53600.0,39.1912,39.2061,39.1912,39.1912,53600.0
2005-11-25 13:30:00,52.62,52.62,52.62,52.62,500.0,39.1912,39.1912,39.1912,39.1912,500.0
2005-11-25 14:00:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 14:30:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:00:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-25 15:30:00,52.62,52.62,52.62,52.62,0.0,39.1912,39.1912,39.1912,39.1912,0.0
2005-11-28 09:30:00,52.98,53.06,52.8,52.8,934500.0,39.4593,39.5189,39.3252,39.3252,934500.0
2005-11-28 10:00:00,52.8,52.81,52.41,52.41,1100800.0,39.3252,39.3327,39.0348,39.0348,1100800.0
2005-11-28 10:30:00,52.41,52.72,52.41,52.71,708600.0,39.0348,39.2657,39.0348,39.2582,708600.0
2005-11-28 11:00:00,52.71,52.85,52.71,52.83,721800.0,39.2582,39.3625,39.2582,39.3476,721800.0
2005-11-28 11:30:00,52.83,52.87,52.83,52.87,513800.0,39.3476,39.3774,39.3476,39.3774,513800.0
2005-11-28 12:00:00,52.87,52.99,52.84,52.88,337400.0,39.3774,39.4667,39.355,39.3848,337400.0
2005-11-28 12:30:00,52.89,52.99,52.85,52.86,329600.0,39.3923,39.4667,39.3625,39.3699,329600.0
2005-11-28 13:00:00,52.85,52.85,52.75,52.81,627500.0,39.3625,39.3625,39.288,39.3327,627500.0
2005-11-28 13:30:00,52.81,52.83,52.79,52.82,415300.0,39.3327,39.3476,39.3178,39.3401,415300.0
2005-11-28 14:00:00,52.83,52.89,52.79,52.83,734100.0,39.3476,39.3923,39.3178,39.3476,734100.0
2005-11-28 14:30:00,52.83,52.86,52.81,52.82,443300.0,39.3476,39.3699,39.3327,39.3401,443300.0
2005-11-28 15:00:00,52.82,52.85,52.81,52.84,589000.0,39.3401,39.3625,39.3327,39.355,589000.0
2005-11-28 15:30:00,52.84,52.91,52.83,52.86,825000.0,39.355,39.4072,39.3476,39.3699,825000.0
2005-11-29 09:30:00,52.95,53.0,52.8,52.96,476500.0,39.437,39.4742,39.3252,39.4444,476500.0
2005-11-29 10:00:00,52.95,52.99,52.87,52.98,412800.0,39.437,39.4667,39.3774,39.4593,412800.0
2005-11-29 10:30:00,52.98,52.99,52.93,52.97,287800.0,39.4593,39.4667,39.4221,39.4519,287800.0
2005-11-29 11:00:00,52.96,52.97,52.84,52.86,295600.0,39.4444,39.4519,39.355,39.3699,295600.0
2005-11-29 11:30:00,52.86,52.89,52.77,52.78,225800.0,39.3699,39.3923,39.3029,39.3103,225800.0
2005-11-29 12:00:00,52.79,52.79,52.64,52.65,188900.0,39.3178,39.3178,39.2061,39.2135,188900.0
2005-11-29 12:30:00,52.66,52.66,52.53,52.56,185600.0,39.221,39.221,39.1241,39.1465,185600.0
2005-11-29 13:00:00,52.57,52.6,52.4,52.4,213000.0,39.1539,39.1763,39.0273,39.0273,213000.0
2005-11-29 13:30:00,52.4,52.4,52.14,52.31,377200.0,39.0273,39.0273,38.8337,38.9603,377200.0
2005-11-29 14:00:00,52.31,52.35,52.16,52.18,402100.0,38.9603,38.9901,38.8486,38.8635,402100.0
2005-11-29 14:30:00,52.18,52.47,52.17,52.44,461700.0,38.8635,39.0795,38.856,39.0571,461700.0
2005-11-29 15:00:00,52.44,52.45,52.27,52.32,322300.0,39.0571,39.0646,38.9305,38.9677,322300.0
2005-11-29 15:30:00,52.32,52.34,52.08,52.12,790300.0,38.9677,38.9826,38.789,38.8188,790300.0
2005-11-30 09:30:00,52.35,52.55,52.3,52.36,584200.0,38.9901,39.139,38.9528,38.9975,584200.0
2005-11-30 10:00:00,52.36,52.36,51.92,52.0,580000.0,38.9975,38.9975,38.6698,38.7294,580000.0
2005-11-30 10:30:00,51.99,52.0,51.83,51.89,593600.0,38.722,38.7294,38.6028,38.6475,593600.0
2005-11-30 11:00:00,51.89,51.94,51.84,51.9,554400.0,38.6475,38.6847,38.6102,38.6549,554400.0
2005-11-30 11:30:00,51.9,51.9,51.68,51.7,436800.0,38.6549,38.6549,38.4911,38.506,436800.0
2005-11-30 12:00:00,51.69,51.85,51.65,51.84,414900.0,38.4985,38.6177,38.4687,38.6102,414900.0
2005-11-30 12:30:00,51.84,51.95,51.78,51.91,253800.0,38.6102,38.6922,38.5655,38.6624,253800.0
2005-11-30 13:00:00,51.91,52.0,51.8,51.8,417600.0,38.6624,38.7294,38.5804,38.5804,417600.0
2005-11-30 13:30:00,51.8,51.86,51.71,51.74,278200.0,38.5804,38.6251,38.5134,38.5358,278200.0
2005-11-30 14:00:00,51.75,51.86,51.71,51.71,422400.0,38.5432,38.6251,38.5134,38.5134,422400.0
2005-11-30 14:30:00,51.72,51.76,51.66,51.71,346100.0,38.5209,38.5506,38.4762,38.5134,346100.0
2005-11-30 15:00:00,51.7,51.75,51.49,51.57,774900.0,38.506,38.5432,38.3496,38.4091,774900.0
2005-11-30 15:30:00,51.57,51.58,51.38,51.4,994900.0,38.4091,38.4166,38.2676,38.2825,994900.0
2005-12-01 09:30:00,51.92,52.04,51.8,51.95,956600.0,38.6698,38.7592,38.5804,38.6922,956600.0
2005-12-01 10:00:00,51.95,52.05,51.93,52.0,563600.0,38.6922,38.7666,38.6773,38.7294,563600.0
2005-12-01 10:30:00,52.0,52.22,51.97,52.19,512800.0,38.7294,38.8933,38.7071,38.8709,512800.0
2005-12-01 11:00:00,52.19,52.2,52.12,52.16,314600.0,38.8709,38.8784,38.8188,38.8486,314600.0
2005-12-01 11:30:00,52.16,52.27,52.09,52.25,441000.0,38.8486,38.9305,38.7964,38.9156,441000.0
2005-12-01 12:00:00,52.25,52.26,52.17,52.18,202400.0,38.9156,38.923,38.856,38.8635,202400.0
2005-12-01 12:30:00,52.18,52.27,52.14,52.19,201100.0,38.8635,38.9305,38.8337,38.8709,201100.0
2005-12-01 13:00:00,52.19,52.21,52.1,52.17,201300.0,38.8709,38.8858,38.8039,38.856,201300.0
2005-12-01 13:30:00,52.16,52.17,52.1,52.14,207000.0,38.8486,38.856,38.8039,38.8337,207000.0
2005-12-01 14:00:00,52.13,52.16,52.05,52.09,184600.0,38.8262,38.8486,38.7666,38.7964,184600.0
2005-12-01 14:30:00,52.09,52.13,52.03,52.06,238100.0,38.7964,38.8262,38.7517,38.7741,238100.0
2005-12-01 15:00:00,52.04,52.07,52.01,52.04,274200.0,38.7592,38.7815,38.7368,38.7592,274200.0
2005-12-01 15:30:00,52.03,52.09,52.0,52.04,673700.0,38.7517,38.7964,38.7294,38.7592,673700.0
2005-12-02 09:30:00,52.0,52.25,51.93,51.97,425700.0,38.7294,38.9156,38.6773,38.7071,425700.0
2005-12-02 10:00:00,51.96,52.01,51.93,51.94,439300.0,38.6996,38.7368,38.6773,38.6847,439300.0
2005-12-02 10:30:00,51.95,52.03,51.8,51.81,479000.0,38.6922,38.7517,38.5804,38.5879,479000.0
2005-12-02 11:00:00,51.81,51.9,51.81,51.86,394200.0,38.5879,38.6549,38.5879,38.6251,394200.0
2005-12-02 11:30:00,51.87,51.88,51.75,51.78,387400.0,38.6326,38.64,38.5432,38.5655,387400.0
2005-12-02 12:00:00,51.78,51.8,51.65,51.68,958800.0,38.5655,38.5804,38.4687,38.4911,958800.0
2005-12-02 12:30:00,51.67,51.67,51.61,51.66,584600.0,38.4836,38.4836,38.4389,38.4762,584600.0
2005-12-02 13:00:00,51.66,51.7,51.63,51.65,355800.0,38.4762,38.506,38.4538,38.4687,355800.0
2005-12-02 13:30:00,51.65,51.68,51.63,51.65,282000.0,38.4687,38.4911,38.4538,38.4687,282000.0
2005-12-02 14:00:00,51.65,51.71,51.62,51.67,319400.0,38.4687,38.5134,38.4464,38.4836,319400.0
2005-12-02 14:30:00,51.67,51.7,51.61,51.68,473100.0,38.4836,38.506,38.4389,38.4911,473100.0
2005-12-02 15:00:00,51.68,51.71,51.63,51.7,358100.0,38.4911,38.5134,38.4538,38.506,358100.0
2005-12-02 15:30:00,51.69,51.71,51.57,51.62,611800.0,38.4985,38.5134,38.4091,38.4464,611800.0
2005-12-05 09:30:00,51.51,51.61,51.31,51.55,823500.0,38.3645,38.4389,38.2155,38.3942,823500.0
2005-12-05 10:00:00,51.56,51.56,51.23,51.24,688300.0,38.4017,38.4017,38.1559,38.1634,688300.0
2005-12-05 10:30:00,51.24,51.34,51.24,51.25,345400.0,38.1634,38.2378,38.1634,38.1708,345400.0
2005-12-05 11:00:00,51.25,51.45,51.25,51.41,317200.0,38.1708,38.3198,38.1708,38.29,317200.0
2005-12-05 11:30:00,51.41,51.47,51.35,51.47,253400.0,38.29,38.3347,38.2453,38.3347,253400.0
2005-12-05 12:00:00,51.47,51.48,51.41,51.47,207800.0,38.3347,38.3421,38.29,38.3347,207800.0
2005-12-05 12:30:00,51.47,51.6,51.45,51.55,158000.0,38.3347,38.4315,38.3198,38.3942,158000.0
2005-12-05 13:00:00,51.55,51.55,51.4,51.47,294300.0,38.3942,38.3942,38.2825,38.3347,294300.0
2005-12-05 13:30:00,51.49,51.49,51.33,51.35,315000.0,38.3496,38.3496,38.2304,38.2453,315000.0
2005-12-05 14:00:00,51.36,51.4,51.31,51.37,223700.0,38.2527,38.2825,38.2155,38.2602,223700.0
2005-12-05 14:30:00,51.38,51.44,51.36,51.42,373600.0,38.2676,38.3123,38.2527,38.2974,373600.0
2005-12-05 15:00:00,51.42,51.46,51.36,51.38,227700.0,38.2974,38.3272,38.2527,38.2676,227700.0
2005-12-05 15:30:00,51.38,51.46,51.33,51.44,483100.0,38.2676,38.3272,38.2304,38.3123,483100.0
2005-12-06 09:30:00,51.57,51.66,51.48,51.63,386000.0,38.4091,38.4762,38.3421,38.4538,386000.0
2005-12-06 10:00:00,51.63,51.64,51.44,51.57,401000.0,38.4538,38.4613,38.3123,38.4091,401000.0
2005-12-06 10:30:00,51.58,51.7,51.58,51.7,285800.0,38.4166,38.506,38.4166,38.506,285800.0
2005-12-06 11:00:00,51.7,51.71,51.52,51.57,207800.0,38.506,38.5134,38.3719,38.4091,207800.0
2005-12-06 11:30:00,51.56,51.67,51.56,51.61,213400.0,38.4017,38.4836,38.4017,38.4389,213400.0
2005-12-06 12:00:00,51.61,51.68,51.59,51.68,347900.0,38.4389,38.4911,38.424,38.4911,347900.0
2005-12-06 12:30:00,51.69,51.75,51.63,51.7,129400.0,38.4985,38.5432,38.4538,38.506,129400.0
2005-12-06 13:00:00,51.71,51.83,51.7,51.82,119700.0,38.5134,38.6028,38.506,38.5953,119700.0
2005-12-06 13:30:00,51.82,51.93,51.8,51.83,224400.0,38.5953,38.6773,38.5804,38.6028,224400.0
2005-12-06 14:00:00,51.83,51.85,51.79,51.85,338000.0,38.6028,38.6177,38.573,38.6177,338000.0
2005-12-06 14:30:00,51.86,51.87,51.74,51.82,355400.0,38.6251,38.6326,38.5358,38.5953,355400.0
2005-12-06 15:00:00,51.81,51.83,51.54,51.54,544100.0,38.5879,38.6028,38.3868,38.3868,544100.0
2005-12-06 15:30:00,51.54,51.59,51.44,51.48,595200.0,38.3868,38.424,38.3123,38.3421,595200.0
2005-12-07 09:30:00,51.29,51.39,51.0,51.2,483900.0,38.2006,38.2751,37.9846,38.1336,483900.0
2005-12-07 10:00:00,51.2,51.26,51.16,51.16,208200.0,38.1336,38.1783,38.1038,38.1038,208200.0
2005-12-07 10:30:00,51.15,51.25,51.15,51.15,271200.0,38.0963,38.1708,38.0963,38.0963,271200.0
2005-12-07 11:00:00,51.15,51.21,51.03,51.17,228800.0,38.0963,38.141,38.0069,38.1112,228800.0
2005-12-07 11:30:00,51.17,51.25,51.13,51.2,151000.0,38.1112,38.1708,38.0814,38.1336,151000.0
2005-12-07 12:00:00,51.2,51.33,51.2,51.33,252000.0,38.1336,38.2304,38.1336,38.2304,252000.0
2005-12-07 12:30:00,51.33,51.33,51.22,51.3,114100.0,38.2304,38.2304,38.1485,38.208,114100.0
2005-12-07 13:00:00,51.28,51.29,50.98,51.02,229800.0,38.1931,38.2006,37.9697,37.9995,229800.0
2005-12-07 13:30:00,51.01,51.2,51.0,51.05,355300.0,37.9921,38.1336,37.9846,38.0218,355300.0
2005-12-07 14:00:00,51.05,51.06,50.99,51.01,346800.0,38.0218,38.0293,37.9772,37.9921,346800.0
2005-12-07 14:30:00,51.01,51.11,50.98,51.03,278100.0,37.9921,38.0665,37.9697,38.0069,278100.0
2005-12-07 15:00:00,51.03,51.15,51.0,51.06,276300.0,38.0069,38.0963,37.9846,38.0293,276300.0
2005-12-07 15:30:00,51.06,51.16,51.0,51.1,414500.0,38.0293,38.1038,37.9846,38.0591,414500.0
2005-12-08 09:30:00,51.11,51.33,50.95,51.0,323100.0,38.0665,38.2304,37.9474,37.9846,323100.0
2005-12-08 10:00:00,51.0,51.03,50.81,50.91,151900.0,37.9846,38.0069,37.8431,37.9176,151900.0
2005-12-08 10:30:00,50.9,51.02,50.85,50.97,228400.0,37.9101,37.9995,37.8729,37.9623,228400.0
2005-12-08 11:00:00,50.98,51.18,50.97,51.15,345100.0,37.9697,38.1187,37.9623,38.0963,345100.0
2005-12-08 11:30:00,51.16,51.3,51.1,51.21,235600.0,38.1038,38.208,38.0591,38.141,235600.0
2005-12-08 12:00:00,51.21,51.28,51.11,51.13,216800.0,38.141,38.1931,38.0665,38.0814,216800.0
2005-12-08 12:30:00,51.1,51.11,50.92,50.95,306000.0,38.0591,38.0665,37.925,37.9474,306000.0
2005-12-08 13:00:00,50.96,50.97,50.76,50.79,270200.0,37.9548,37.9623,37.8059,37.8282,270200.0
2005-12-08 13:30:00,50.77,50.88,50.76,50.82,249000.0,37.8133,37.8952,37.8059,37.8505,249000.0
2005-12-08 14:00:00,50.82,50.83,50.66,50.73,382700.0,37.8505,37.858,37.7314,37.7835,382700.0
2005-12-08 14:30:00,50.73,50.74,50.6,50.69,298400.0,37.7835,37.791,37.6867,37.7537,298400.0
2005-12-08 15:00:00,50.68,50.76,50.62,50.66,269300.0,37.7463,37.8059,37.7016,37.7314,269300.0
2005-12-08 15:30:00,50.66,50.73,50.61,50.68,467400.0,37.7314,37.7835,37.6941,37.7463,467400.0
2005-12-09 09:30:00,50.71,51.0,50.71,50.8,429600.0,37.7686,37.9846,37.7686,37.8356,429600.0
2005-12-09 10:00:00,50.81,50.86,50.67,50.82,446800.0,37.8431,37.8803,37.7388,37.8505,446800.0
2005-12-09 10:30:00,50.81,50.87,50.73,50.81,421800.0,37.8431,37.8878,37.7835,37.8431,421800.0
2005-12-09 11:00:00,50.82,51.01,50.81,50.88,370200.0,37.8505,37.9921,37.8431,37.8952,370200.0
2005-12-09 11:30:00,50.88,50.95,50.77,50.81,208200.0,37.8952,37.9474,37.8133,37.8431,208200.0
2005-12-09 12:00:00,50.81,50.94,50.81,50.91,271300.0,37.8431,37.9399,37.8431,37.9176,271300.0
2005-12-09 12:30:00,50.91,51.06,50.88,51.05,228900.0,37.9176,38.0293,37.8952,38.0218,228900.0
2005-12-09 13:00:00,51.03,51.11,50.95,51.08,255200.0,38.0069,38.0665,37.9474,38.0442,255200.0
2005-12-09 13:30:00,51.08,51.44,51.08,51.28,387500.0,38.0442,38.3123,38.0442,38.1931,387500.0
2005-12-09 14:00:00,51.28,51.34,51.27,51.3,418400.0,38.1931,38.2378,38.1857,38.208,418400.0
2005-12-09 14:30:00,51.29,51.32,51.19,51.2,296600.0,38.2006,38.2229,38.1261,38.1336,296600.0
2005-12-09 15:00:00,51.2,51.28,51.05,51.25,682300.0,38.1336,38.1931,38.0218,38.1708,682300.0
2005-12-09 15:30:00,51.26,51.28,51.03,51.1,589700.0,38.1783,38.1931,38.0069,38.0591,589700.0
2005-12-12 09:30:00,51.48,51.48,51.14,51.21,421900.0,38.3421,38.3421,38.0889,38.141,421900.0
2005-12-12 10:00:00,51.22,51.38,51.17,51.35,396600.0,38.1485,38.2676,38.1112,38.2453,396600.0
2005-12-12 10:30:00,51.35,51.4,51.25,51.31,490100.0,38.2453,38.2825,38.1708,38.2155,490100.0
2005-12-12 11:00:00,51.31,51.36,51.3,51.34,283000.0,38.2155,38.2527,38.208,38.2378,283000.0
2005-12-12 11:30:00,51.34,51.39,51.33,51.34,492600.0,38.2378,38.2751,38.2304,38.2378,492600.0
2005-12-12 12:00:00,51.34,51.37,51.23,51.27,531300.0,38.2378,38.2602,38.1559,38.1857,531300.0
2005-12-12 12:30:00,51.25,51.26,50.95,51.0,229700.0,38.1708,38.1783,37.9474,37.9846,229700.0
2005-12-12 13:00:00,51.0,51.0,50.85,50.89,265800.0,37.9846,37.9846,37.8729,37.9027,265800.0
2005-12-12 13:30:00,50.89,51.01,50.78,51.0,194300.0,37.9027,37.9921,37.8207,37.9846,194300.0
2005-12-12 14:00:00,51.01,51.07,50.98,51.06,278500.0,37.9921,38.0367,37.9697,38.0293,278500.0
2005-12-12 14:30:00,51.06,51.18,51.02,51.11,188000.0,38.0293,38.1187,37.9995,38.0665,188000.0
2005-12-12 15:00:00,51.11,51.17,51.1,51.14,399800.0,38.0665,38.1112,38.0591,38.0889,399800.0
2005-12-12 15:30:00,51.13,51.23,51.05,51.07,789800.0,38.0814,38.1559,38.0218,38.0367,789800.0
2005-12-13 09:30:00,50.8,50.81,50.58,50.58,401500.0,37.8356,37.8431,37.6718,37.6718,401500.0
2005-12-13 10:00:00,50.59,50.76,50.58,50.72,390000.0,37.6792,37.8059,37.6718,37.7761,390000.0
2005-12-13 10:30:00,50.72,50.72,50.63,50.67,463900.0,37.7761,37.7761,37.709,37.7388,463900.0
2005-12-13 11:00:00,50.67,50.68,50.6,50.6,261000.0,37.7388,37.7463,37.6867,37.6867,261000.0
2005-12-13 11:30:00,50.61,50.61,50.4,50.59,380400.0,37.6941,37.6941,37.5377,37.6792,380400.0
2005-12-13 12:00:00,50.6,50.65,50.56,50.58,207700.0,37.6867,37.7239,37.6569,37.6718,207700.0
2005-12-13 12:30:00,50.57,50.65,50.57,50.65,121600.0,37.6643,37.7239,37.6643,37.7239,121600.0
2005-12-13 13:00:00,50.64,50.66,50.58,50.6,240500.0,37.7165,37.7314,37.6718,37.6867,240500.0
2005-12-13 13:30:00,50.6,50.63,50.54,50.57,184200.0,37.6867,37.709,37.642,37.6643,184200.0
2005-12-13 14:00:00,50.58,51.08,50.5,51.0,761400.0,37.6718,38.0442,37.6122,37.9846,761400.0
2005-12-13 14:30:00,50.98,51.11,50.83,51.0,705700.0,37.9697,38.0665,37.858,37.9846,705700.0
2005-12-13 15:00:00,51.0,51.0,50.85,50.85,438900.0,37.9846,37.9846,37.8729,37.8729,438900.0
2005-12-13 15:30:00,50.85,50.9,50.65,50.8,672600.0,37.8729,37.9101,37.7239,37.8356,672600.0
2005-12-14 09:30:00,50.65,51.21,50.65,51.18,596900.0,37.7239,38.141,37.7239,38.1187,596900.0
2005-12-14 10:00:00,51.19,51.3,51.1,51.28,548200.0,38.1261,38.208,38.0591,38.1931,548200.0
2005-12-14 10:30:00,51.28,51.5,51.22,51.24,717200.0,38.1931,38.357,38.1485,38.1634,717200.0
2005-12-14 11:00:00,51.24,51.33,51.22,51.27,243200.0,38.1634,38.2304,38.1485,38.1857,243200.0
2005-12-14 11:30:00,51.26,51.32,51.17,51.25,239300.0,38.1783,38.2229,38.1112,38.1708,239300.0
2005-12-14 12:00:00,51.25,51.28,51.2,51.2,460000.0,38.1708,38.1931,38.1336,38.1336,460000.0
2005-12-14 12:30:00,51.21,51.27,51.14,51.19,302000.0,38.141,38.1857,38.0889,38.1261,302000.0
2005-12-14 13:00:00,51.17,51.32,51.13,51.28,262500.0,38.1112,38.2229,38.0814,38.1931,262500.0
2005-12-14 13:30:00,51.28,51.49,51.26,51.44,330500.0,38.1931,38.3496,38.1783,38.3123,330500.0
2005-12-14 14:00:00,51.43,51.53,51.43,51.46,348000.0,38.3049,38.3793,38.3049,38.3272,348000.0
2005-12-14 14:30:00,51.45,51.48,51.41,51.47,301800.0,38.3198,38.3421,38.29,38.3347,301800.0
2005-12-14 15:00:00,51.47,51.57,51.45,51.56,375400.0,38.3347,38.4091,38.3198,38.4017,375400.0
2005-12-14 15:30:00,51.56,51.56,51.44,51.48,679400.0,38.4017,38.4017,38.3123,38.3421,679400.0
2005-12-15 09:30:00,51.49,51.7,51.4,51.54,452600.0,38.3496,38.506,38.2825,38.3868,452600.0
2005-12-15 10:00:00,51.53,51.64,51.12,51.24,424600.0,38.3793,38.4613,38.074,38.1634,424600.0
2005-12-15 10:30:00,51.25,51.39,51.2,51.37,208600.0,38.1708,38.2751,38.1336,38.2602,208600.0
2005-12-15 11:00:00,51.37,51.55,51.24,51.49,247600.0,38.2602,38.3942,38.1634,38.3496,247600.0
2005-12-15 11:30:00,51.49,51.5,51.33,51.37,367300.0,38.3496,38.357,38.2304,38.2602,367300.0
2005-12-15 12:00:00,51.36,51.39,51.25,51.36,242200.0,38.2527,38.2751,38.1708,38.2527,242200.0
2005-12-15 12:30:00,51.37,51.5,51.32,51.42,80400.0,38.2602,38.357,38.2229,38.2974,80400.0
2005-12-15 13:00:00,51.43,51.44,51.37,51.39,117400.0,38.3049,38.3123,38.2602,38.2751,117400.0
2005-12-15 13:30:00,51.4,51.45,51.38,51.43,150200.0,38.2825,38.3198,38.2676,38.3049,150200.0
2005-12-15 14:00:00,51.43,51.48,51.38,51.39,147200.0,38.3049,38.3421,38.2676,38.2751,147200.0
2005-12-15 14:30:00,51.39,51.39,51.23,51.33,194900.0,38.2751,38.2751,38.1559,38.2304,194900.0
2005-12-15 15:00:00,51.33,51.49,51.28,51.44,214000.0,38.2304,38.3496,38.1931,38.3123,214000.0
2005-12-15 15:30:00,51.44,51.51,51.43,51.46,492400.0,38.3123,38.3645,38.3049,38.3272,492400.0
2005-12-16 09:30:00,51.79,51.82,51.56,51.76,1999000.0,38.573,38.5953,38.4017,38.5506,1999000.0
2005-12-16 10:00:00,51.76,51.99,51.74,51.98,387200.0,38.5506,38.722,38.5358,38.7145,387200.0
2005-12-16 10:30:00,52.0,52.07,51.88,51.97,474700.0,38.7294,38.7815,38.64,38.7071,474700.0
2005-12-16 11:00:00,51.97,51.98,51.9,51.92,237300.0,38.7071,38.7145,38.6549,38.6698,237300.0
2005-12-16 11:30:00,51.91,51.91,51.8,51.84,174700.0,38.6624,38.6624,38.5804,38.6102,174700.0
2005-12-16 12:00:00,51.84,51.9,51.81,51.84,250200.0,38.6102,38.6549,38.5879,38.6102,250200.0
2005-12-16 12:30:00,51.83,51.89,51.83,51.84,240700.0,38.6028,38.6475,38.6028,38.6102,240700.0
2005-12-16 13:00:00,51.84,51.87,51.7,51.72,107500.0,38.6102,38.6326,38.506,38.5209,107500.0
2005-12-16 13:30:00,51.72,51.85,51.71,51.85,177100.0,38.5209,38.6177,38.5134,38.6177,177100.0
2005-12-16 14:00:00,51.85,51.86,51.81,51.84,152800.0,38.6177,38.6251,38.5879,38.6102,152800.0
2005-12-16 14:30:00,51.84,51.84,51.77,51.81,191700.0,38.6102,38.6102,38.5581,38.5879,191700.0
2005-12-16 15:00:00,51.8,51.88,51.72,51.88,294200.0,38.5804,38.64,38.5209,38.64,294200.0
2005-12-16 15:30:00,51.88,51.98,51.84,51.92,602500.0,38.64,38.7145,38.6102,38.6698,602500.0
2005-12-19 09:30:00,51.8,51.85,51.49,51.6,548400.0,38.5804,38.6177,38.3496,38.4315,548400.0
2005-12-19 10:00:00,51.6,51.7,51.55,51.66,269800.0,38.4315,38.506,38.3942,38.4762,269800.0
2005-12-19 10:30:00,51.65,51.74,51.47,51.48,216600.0,38.4687,38.5358,38.3347,38.3421,216600.0
2005-12-19 11:00:00,51.47,51.58,51.45,51.58,155400.0,38.3347,38.4166,38.3198,38.4166,155400.0
2005-12-19 11:30:00,51.58,51.71,51.48,51.66,170600.0,38.4166,38.5134,38.3421,38.4762,170600.0
2005-12-19 12:00:00,51.68,51.82,51.55,51.79,347200.0,38.4911,38.5953,38.3942,38.573,347200.0
2005-12-19 12:30:00,51.79,51.85,51.78,51.83,149500.0,38.573,38.6177,38.5655,38.6028,149500.0
2005-12-19 13:00:00,51.83,51.83,51.63,51.78,233300.0,38.6028,38.6028,38.4538,38.5655,233300.0
2005-12-19 13:30:00,51.78,51.78,51.59,51.71,253400.0,38.5655,38.5655,38.424,38.5134,253400.0
2005-12-19 14:00:00,51.69,51.69,51.38,51.38,402800.0,38.4985,38.4985,38.2676,38.2676,402800.0
2005-12-19 14:30:00,51.39,51.51,51.36,51.45,238800.0,38.2751,38.3645,38.2527,38.3198,238800.0
2005-12-19 15:00:00,51.45,51.47,51.39,51.39,318800.0,38.3198,38.3347,38.2751,38.2751,318800.0
2005-12-19 15:30:00,51.38,51.4,51.27,51.29,514900.0,38.2676,38.2825,38.1857,38.2006,514900.0
2005-12-20 09:30:00,51.2,51.62,51.15,51.6,462000.0,38.1336,38.4464,38.0963,38.4315,462000.0
2005-12-20 10:00:00,51.6,51.65,51.49,51.64,356600.0,38.4315,38.4687,38.3496,38.4613,356600.0
2005-12-20 10:30:00,51.64,51.82,51.61,51.79,407900.0,38.4613,38.5953,38.4389,38.573,407900.0
2005-12-20 11:00:00,51.78,51.87,51.78,51.86,463800.0,38.5655,38.6326,38.5655,38.6251,463800.0
2005-12-20 11:30:00,51.86,52.0,51.78,51.79,482200.0,38.6251,38.7294,38.5655,38.573,482200.0
2005-12-20 12:00:00,51.79,51.86,51.77,51.83,282700.0,38.573,38.6251,38.5581,38.6028,282700.0
2005-12-20 12:30:00,51.84,51.9,51.81,51.87,294900.0,38.6102,38.6549,38.5879,38.6326,294900.0
2005-12-20 13:00:00,51.88,51.9,51.69,51.79,384700.0,38.64,38.6549,38.4985,38.573,384700.0
2005-12-20 13:30:00,51.78,51.83,51.74,51.8,231700.0,38.5655,38.6028,38.5358,38.5804,231700.0
2005-12-20 14:00:00,51.79,51.95,51.74,51.92,291800.0,38.573,38.6922,38.5358,38.6698,291800.0
2005-12-20 14:30:00,51.92,51.93,51.8,51.85,176200.0,38.6698,38.6773,38.5804,38.6177,176200.0
2005-12-20 15:00:00,51.85,51.86,51.7,51.71,291300.0,38.6177,38.6251,38.506,38.5134,291300.0
2005-12-20 15:30:00,51.71,51.82,51.7,51.79,447100.0,38.5134,38.5953,38.506,38.573,447100.0
2005-12-21 09:30:00,51.92,52.51,51.92,52.44,1130300.0,38.6698,39.1092,38.6698,39.0571,1130300.0
2005-12-21 10:00:00,52.44,52.65,52.36,52.4,700300.0,39.0571,39.2135,38.9975,39.0273,700300.0
2005-12-21 10:30:00,52.4,52.55,52.38,52.41,461400.0,39.0273,39.139,39.0124,39.0348,461400.0
2005-12-21 11:00:00,52.41,52.57,52.35,52.48,542000.0,39.0348,39.1539,38.9901,39.0869,542000.0
2005-12-21 11:30:00,52.48,52.55,52.42,52.54,313600.0,39.0869,39.139,39.0422,39.1316,313600.0
2005-12-21 12:00:00,52.54,52.58,52.47,52.48,232900.0,39.1316,39.1614,39.0795,39.0869,232900.0
2005-12-21 12:30:00,52.48,52.49,52.35,52.4,216600.0,39.0869,39.0944,38.9901,39.0273,216600.0
2005-12-21 13:00:00,52.4,52.42,52.12,52.16,287800.0,39.0273,39.0422,38.8188,38.8486,287800.0
2005-12-21 13:30:00,52.16,52.27,52.02,52.26,336500.0,38.8486,38.9305,38.7443,38.923,336500.0
2005-12-21 14:00:00,52.26,52.38,52.17,52.32,213400.0,38.923,39.0124,38.856,38.9677,213400.0
2005-12-21 14:30:00,52.32,52.35,52.11,52.13,236600.0,38.9677,38.9901,38.8113,38.8262,236600.0
2005-12-21 15:00:00,52.13,52.24,52.11,52.16,266000.0,38.8262,38.9082,38.8113,38.8486,266000.0
2005-12-21 15:30:00,52.16,52.45,52.07,52.39,619500.0,38.8486,39.0646,38.7815,39.0199,619500.0
2005-12-22 09:30:00,52.4,53.99,52.2,52.29,287200.0,39.0273,40.2115,38.8784,38.9454,287200.0
2005-12-22 10:00:00,52.29,52.43,52.09,52.12,361200.0,38.9454,39.0497,38.7964,38.8188,361200.0
2005-12-22 10:30:00,52.11,52.15,51.96,52.09,326600.0,38.8113,38.8411,38.6996,38.7964,326600.0
2005-12-22 11:00:00,52.08,52.19,52.03,52.16,161200.0,38.789,38.8709,38.7517,38.8486,161200.0
2005-12-22 11:30:00,52.17,52.18,50.03,52.03,244500.0,38.856,38.8635,37.2622,38.7517,244500.0
2005-12-22 12:00:00,52.04,52.11,51.98,52.01,162300.0,38.7592,38.8113,38.7145,38.7368,162300.0
2005-12-22 12:30:00,52.02,52.13,51.96,52.11,276300.0,38.7443,38.8262,38.6996,38.8113,276300.0
2005-12-22 13:00:00,52.12,52.18,52.09,52.18,162200.0,38.8188,38.8635,38.7964,38.8635,162200.0
2005-12-22 13:30:00,52.17,52.4,52.15,52.36,227300.0,38.856,39.0273,38.8411,38.9975,227300.0
2005-12-22 14:00:00,52.34,52.4,52.3,52.32,257800.0,38.9826,39.0273,38.9528,38.9677,257800.0
2005-12-22 14:30:00,52.32,52.39,52.23,52.32,143900.0,38.9677,39.0199,38.9007,38.9677,143900.0
2005-12-22 15:00:00,52.34,52.55,52.25,52.31,167300.0,38.9826,39.139,38.9156,38.9603,167300.0
2005-12-22 15:30:00,52.31,52.38,52.25,52.31,300600.0,38.9603,39.0124,38.9156,38.9603,300600.0
2005-12-23 09:30:00,52.45,52.47,52.28,52.38,413000.0,39.0646,39.0795,38.9379,39.0124,413000.0
2005-12-23 10:00:00,52.38,52.38,52.26,52.27,114600.0,39.0124,39.0124,38.923,38.9305,114600.0
2005-12-23 10:30:00,52.27,52.34,52.24,52.28,145400.0,38.9305,38.9826,38.9082,38.9379,145400.0
2005-12-23 11:00:00,52.27,52.5,52.27,52.5,157500.0,38.9305,39.1018,38.9305,39.1018,157500.0
2005-12-23 11:30:00,52.5,52.5,52.4,52.46,260700.0,39.1018,39.1018,39.0273,39.072,260700.0
2005-12-23 12:00:00,52.46,52.47,52.36,52.37,150000.0,39.072,39.0795,38.9975,39.005,150000.0
2005-12-23 12:30:00,52.37,52.39,52.34,52.37,55500.0,39.005,39.0199,38.9826,39.005,55500.0
2005-12-23 13:00:00,52.39,52.39,52.28,52.28,76900.0,39.0199,39.0199,38.9379,38.9379,76900.0
2005-12-23 13:30:00,52.27,52.33,52.27,52.3,95700.0,38.9305,38.9752,38.9305,38.9528,95700.0
2005-12-23 14:00:00,52.3,52.35,52.28,52.34,66700.0,38.9528,38.9901,38.9379,38.9826,66700.0
2005-12-23 14:30:00,52.35,52.37,52.28,52.29,84800.0,38.9901,39.005,38.9379,38.9454,84800.0
2005-12-23 15:00:00,52.3,52.37,52.29,52.36,114600.0,38.9528,39.005,38.9454,38.9975,114600.0
2005-12-23 15:30:00,52.36,52.39,52.31,52.35,191600.0,38.9975,39.0199,38.9603,38.9901,191600.0
2005-12-27 09:30:00,52.37,52.56,52.33,52.43,262500.0,39.005,39.1465,38.9752,39.0497,262500.0
2005-12-27 10:00:00,52.43,52.45,52.11,52.14,244200.0,39.0497,39.0646,38.8113,38.8337,244200.0
2005-12-27 10:30:00,52.12,52.14,52.07,52.12,170500.0,38.8188,38.8337,38.7815,38.8188,170500.0
2005-12-27 11:00:00,52.14,52.15,52.01,52.08,228200.0,38.8337,38.8411,38.7368,38.789,228200.0
2005-12-27 11:30:00,52.08,52.1,51.96,52.01,171100.0,38.789,38.8039,38.6996,38.7368,171100.0
2005-12-27 12:00:00,52.01,52.02,51.84,51.91,143200.0,38.7368,38.7443,38.6102,38.6624,143200.0
2005-12-27 12:30:00,51.91,51.92,51.73,51.76,195400.0,38.6624,38.6698,38.5283,38.5506,195400.0
2005-12-27 13:00:00,51.77,51.78,51.51,51.54,205500.0,38.5581,38.5655,38.3645,38.3868,205500.0
2005-12-27 13:30:00,51.53,51.57,51.41,51.47,268600.0,38.3793,38.4091,38.29,38.3347,268600.0
2005-12-27 14:00:00,51.47,51.59,51.46,51.57,270700.0,38.3347,38.424,38.3272,38.4091,270700.0
2005-12-27 14:30:00,51.57,51.61,51.46,51.5,214800.0,38.4091,38.4389,38.3272,38.357,214800.0
2005-12-27 15:00:00,51.51,51.52,51.39,51.4,318000.0,38.3645,38.3719,38.2751,38.2825,318000.0
2005-12-27 15:30:00,51.4,51.41,51.19,51.32,712000.0,38.2825,38.29,38.1261,38.2229,712000.0
2005-12-28 09:30:00,51.5,51.65,51.3,51.31,276400.0,38.357,38.4687,38.208,38.2155,276400.0
2005-12-28 10:00:00,51.3,51.46,51.3,51.32,263400.0,38.208,38.3272,38.208,38.2229,263400.0
2005-12-28 10:30:00,51.32,51.33,51.04,51.21,277800.0,38.2229,38.2304,38.0144,38.141,277800.0
2005-12-28 11:00:00,51.21,51.28,51.18,51.2,190500.0,38.141,38.1931,38.1187,38.1336,190500.0
2005-12-28 11:30:00,51.22,51.29,51.19,51.21,111900.0,38.1485,38.2006,38.1261,38.141,111900.0
2005-12-28 12:00:00,51.22,51.28,51.14,51.24,106000.0,38.1485,38.1931,38.0889,38.1634,106000.0
2005-12-28 12:30:00,51.25,51.27,51.19,51.24,66000.0,38.1708,38.1857,38.1261,38.1634,66000.0
2005-12-28 13:00:00,51.24,51.29,51.22,51.25,85300.0,38.1634,38.2006,38.1485,38.1708,85300.0
2005-12-28 13:30:00,51.25,51.44,51.24,51.34,258200.0,38.1708,38.3123,38.1634,38.2378,258200.0
2005-12-28 14:00:00,51.35,51.46,51.31,51.45,159400.0,38.2453,38.3272,38.2155,38.3198,159400.0
2005-12-28 14:30:00,51.45,51.48,51.38,51.42,156500.0,38.3198,38.3421,38.2676,38.2974,156500.0
2005-12-28 15:00:00,51.41,51.51,51.34,51.47,254800.0,38.29,38.3645,38.2378,38.3347,254800.0
2005-12-28 15:30:00,51.47,51.49,51.39,51.4,285200.0,38.3347,38.3496,38.2751,38.2825,285200.0
2005-12-29 09:30:00,51.35,51.54,51.27,51.47,245300.0,38.2453,38.3868,38.1857,38.3347,245300.0
2005-12-29 10:00:00,51.47,51.55,51.3,51.47,135700.0,38.3347,38.3942,38.208,38.3347,135700.0
2005-12-29 10:30:00,51.47,51.5,51.33,51.36,127100.0,38.3347,38.357,38.2304,38.2527,127100.0
2005-12-29 11:00:00,51.35,51.4,51.33,51.34,127600.0,38.2453,38.2825,38.2304,38.2378,127600.0
2005-12-29 11:30:00,51.34,51.4,51.25,51.31,358500.0,38.2378,38.2825,38.1708,38.2155,358500.0
2005-12-29 12:00:00,51.31,51.32,51.18,51.28,110300.0,38.2155,38.2229,38.1187,38.1931,110300.0
2005-12-29 12:30:00,51.28,51.44,51.27,51.43,101900.0,38.1931,38.3123,38.1857,38.3049,101900.0
2005-12-29 13:00:00,51.43,51.47,51.34,51.35,96800.0,38.3049,38.3347,38.2378,38.2453,96800.0
2005-12-29 13:30:00,51.36,51.36,51.23,51.25,111000.0,38.2527,38.2527,38.1559,38.1708,111000.0
2005-12-29 14:00:00,51.25,51.39,51.24,51.35,124500.0,38.1708,38.2751,38.1634,38.2453,124500.0
2005-12-29 14:30:00,51.34,51.34,51.27,51.29,109700.0,38.2378,38.2378,38.1857,38.2006,109700.0
2005-12-29 15:00:00,51.29,51.3,51.01,51.1,334500.0,38.2006,38.208,37.9921,38.0591,334500.0
2005-12-29 15:30:00,51.1,51.16,51.02,51.11,299400.0,38.0591,38.1038,37.9995,38.0665,299400.0
2005-12-30 09:30:00,50.82,50.97,50.78,50.91,486700.0,37.8505,37.9623,37.8207,37.9176,486700.0
2005-12-30 10:00:00,50.91,51.05,50.9,51.01,224900.0,37.9176,38.0218,37.9101,37.9921,224900.0
2005-12-30 10:30:00,51.01,51.14,51.01,51.11,322600.0,37.9921,38.0889,37.9921,38.0665,322600.0
2005-12-30 11:00:00,51.11,51.27,51.1,51.22,259200.0,38.0665,38.1857,38.0591,38.1485,259200.0
2005-12-30 11:30:00,51.22,51.38,51.2,51.36,294700.0,38.1485,38.2676,38.1336,38.2527,294700.0
2005-12-30 12:00:00,51.35,51.38,51.21,51.23,139700.0,38.2453,38.2676,38.141,38.1559,139700.0
2005-12-30 12:30:00,51.23,51.29,51.22,51.27,151100.0,38.1559,38.2006,38.1485,38.1857,151100.0
2005-12-30 13:00:00,51.27,51.29,51.12,51.25,240500.0,38.1857,38.2006,38.074,38.1708,240500.0
2005-12-30 13:30:00,51.26,51.32,51.14,51.25,149500.0,38.1783,38.2229,38.0889,38.1708,149500.0
2005-12-30 14:00:00,51.24,51.34,51.24,51.31,174800.0,38.1634,38.2378,38.1634,38.2155,174800.0
2005-12-30 14:30:00,51.31,51.35,51.26,51.3,218900.0,38.2155,38.2453,38.1783,38.208,218900.0
2005-12-30 15:00:00,51.29,51.51,51.25,51.48,323000.0,38.2006,38.3645,38.1708,38.3421,323000.0
2005-12-30 15:30:00,51.47,51.66,51.4,51.4,602800.0,38.3347,38.4762,38.2825,38.2825,602800.0
2006-01-03 09:30:00,51.7,51.78,51.32,51.36,630800.0,38.506,38.5655,38.2229,38.2527,630800.0
2006-01-03 10:00:00,51.35,51.42,51.12,51.15,414800.0,38.2453,38.2974,38.074,38.0963,414800.0
2006-01-03 10:30:00,51.16,51.27,51.05,51.26,489600.0,38.1038,38.1857,38.0218,38.1783,489600.0
2006-01-03 11:00:00,51.26,51.33,51.12,51.32,392200.0,38.1783,38.2304,38.074,38.2229,392200.0
2006-01-03 11:30:00,51.31,51.32,51.15,51.23,308300.0,38.2155,38.2229,38.0963,38.1559,308300.0
2006-01-03 12:00:00,51.23,51.28,51.13,51.16,478300.0,38.1559,38.1931,38.0814,38.1038,478300.0
2006-01-03 12:30:00,51.16,51.35,51.11,51.3,324400.0,38.1038,38.2453,38.0665,38.208,324400.0
2006-01-03 13:00:00,51.3,51.44,51.28,51.4,327000.0,38.208,38.3123,38.1931,38.2825,327000.0
2006-01-03 13:30:00,51.4,51.53,51.37,51.42,343100.0,38.2825,38.3793,38.2602,38.2974,343100.0
2006-01-03 14:00:00,51.41,51.94,51.41,51.89,516400.0,38.29,38.6847,38.29,38.6475,516400.0
2006-01-03 14:30:00,51.9,52.15,51.85,52.04,654600.0,38.6549,38.8411,38.6177,38.7592,654600.0
2006-01-03 15:00:00,52.05,52.5,52.05,52.42,824900.0,38.7666,39.1018,38.7666,39.0422,824900.0
2006-01-03 15:30:00,52.42,52.58,52.42,52.58,1107700.0,39.0422,39.1614,39.0422,39.1614,1107700.0
2006-01-04 09:30:00,52.44,52.57,52.19,52.25,688300.0,39.1473,39.2444,38.9607,39.0055,688300.0
2006-01-04 10:00:00,52.27,52.41,52.21,52.29,855300.0,39.0204,39.1249,38.9756,39.0354,855300.0
2006-01-04 10:30:00,52.3,52.3,52.03,52.08,449400.0,39.0428,39.0428,38.8413,38.8786,449400.0
2006-01-04 11:00:00,52.1,52.22,52.06,52.21,372500.0,38.8935,38.9831,38.8637,38.9756,372500.0
2006-01-04 11:30:00,52.21,52.25,52.14,52.2,243900.0,38.9756,39.0055,38.9234,38.9682,243900.0
2006-01-04 12:00:00,52.2,52.2,52.11,52.14,260600.0,38.9682,38.9682,38.901,38.9234,260600.0
2006-01-04 12:30:00,52.15,52.2,52.08,52.13,205000.0,38.9308,38.9682,38.8786,38.9159,205000.0
2006-01-04 13:00:00,52.14,52.14,52.01,52.1,200500.0,38.9234,38.9234,38.8263,38.8935,200500.0
2006-01-04 13:30:00,52.1,52.13,52.0,52.01,202900.0,38.8935,38.9159,38.8189,38.8263,202900.0
2006-01-04 14:00:00,52.02,52.04,51.81,51.87,348500.0,38.8338,38.8487,38.677,38.7218,348500.0
2006-01-04 14:30:00,51.87,51.99,51.86,51.9,441200.0,38.7218,38.8114,38.7144,38.7442,441200.0
2006-01-04 15:00:00,51.9,52.07,51.87,52.06,589800.0,38.7442,38.8711,38.7218,38.8637,589800.0
2006-01-04 15:30:00,52.06,52.14,51.89,51.95,646600.0,38.8637,38.9234,38.7367,38.7815,646600.0
2006-01-05 09:30:00,51.9,52.33,51.9,52.24,402500.0,38.7442,39.0652,38.7442,38.998,402500.0
2006-01-05 10:00:00,52.26,52.46,52.26,52.33,360800.0,39.013,39.1623,39.013,39.0652,360800.0
2006-01-05 10:30:00,52.34,52.41,52.21,52.26,231000.0,39.0727,39.1249,38.9756,39.013,231000.0
2006-01-05 11:00:00,52.28,52.39,52.25,52.32,279900.0,39.0279,39.11,39.0055,39.0577,279900.0
2006-01-05 11:30:00,52.32,52.42,52.3,52.37,165500.0,39.0577,39.1324,39.0428,39.0951,165500.0
2006-01-05 12:00:00,52.37,52.48,52.3,52.39,202900.0,39.0951,39.1772,39.0428,39.11,202900.0
2006-01-05 12:30:00,52.38,52.42,52.28,52.28,220300.0,39.1025,39.1324,39.0279,39.0279,220300.0
2006-01-05 13:00:00,52.26,52.45,52.25,52.44,352000.0,39.013,39.1548,39.0055,39.1473,352000.0
2006-01-05 13:30:00,52.44,52.47,52.4,52.45,235100.0,39.1473,39.1697,39.1175,39.1548,235100.0
2006-01-05 14:00:00,52.44,52.45,52.26,52.28,217300.0,39.1473,39.1548,39.013,39.0279,217300.0
2006-01-05 14:30:00,52.27,52.35,52.16,52.3,234700.0,39.0204,39.0801,38.9383,39.0428,234700.0
2006-01-05 15:00:00,52.3,52.39,52.25,52.35,304900.0,39.0428,39.11,39.0055,39.0801,304900.0
2006-01-05 15:30:00,52.36,52.5,52.36,52.49,481600.0,39.0876,39.1921,39.0876,39.1847,481600.0
2006-01-06 09:30:00,52.64,52.78,52.48,52.64,540200.0,39.2966,39.4011,39.1772,39.2966,540200.0
2006-01-06 10:00:00,52.63,52.63,52.35,52.4,238500.0,39.2892,39.2892,39.0801,39.1175,238500.0
2006-01-06 10:30:00,52.43,52.58,52.35,52.38,170500.0,39.1399,39.2518,39.0801,39.1025,170500.0
2006-01-06 11:00:00,52.38,52.6,52.28,52.6,253900.0,39.1025,39.2668,39.0279,39.2668,253900.0
2006-01-06 11:30:00,52.58,52.65,52.55,52.6,154600.0,39.2518,39.3041,39.2294,39.2668,154600.0
2006-01-06 12:00:00,52.59,52.69,52.52,52.66,145500.0,39.2593,39.334,39.2071,39.3116,145500.0
2006-01-06 12:30:00,52.67,52.72,52.62,52.63,112700.0,39.319,39.3564,39.2817,39.2892,112700.0
2006-01-06 13:00:00,52.63,52.66,52.56,52.65,76100.0,39.2892,39.3116,39.2369,39.3041,76100.0
2006-01-06 13:30:00,52.65,52.87,52.59,52.73,253500.0,39.3041,39.4683,39.2593,39.3638,253500.0
2006-01-06 14:00:00,52.75,52.8,52.66,52.71,371900.0,39.3788,39.4161,39.3116,39.3489,371900.0
2006-01-06 14:30:00,52.7,52.73,52.65,52.66,248700.0,39.3414,39.3638,39.3041,39.3116,248700.0
2006-01-06 15:00:00,52.66,52.73,52.55,52.58,265800.0,39.3116,39.3638,39.2294,39.2518,265800.0
2006-01-06 15:30:00,52.59,52.69,52.5,52.68,1062100.0,39.2593,39.334,39.1921,39.3265,1062100.0
2006-01-09 09:30:00,52.82,53.24,52.82,53.17,835000.0,39.431,39.7445,39.431,39.6923,835000.0
2006-01-09 10:00:00,53.17,53.39,53.02,53.36,458700.0,39.6923,39.8565,39.5803,39.8341,458700.0
2006-01-09 10:30:00,53.34,53.52,53.28,53.28,415000.0,39.8192,39.9536,39.7744,39.7744,415000.0
2006-01-09 11:00:00,53.28,53.52,53.28,53.51,427000.0,39.7744,39.9536,39.7744,39.9461,427000.0
2006-01-09 11:30:00,53.51,53.68,53.4,53.67,343400.0,39.9461,40.073,39.864,40.0655,343400.0
2006-01-09 12:00:00,53.67,53.75,53.66,53.67,310700.0,40.0655,40.1253,40.0581,40.0655,310700.0
2006-01-09 12:30:00,53.67,53.82,52.68,53.79,285200.0,40.0655,40.1775,39.3265,40.1551,285200.0
2006-01-09 13:00:00,53.78,53.79,53.62,53.65,259700.0,40.1477,40.1551,40.0282,40.0506,259700.0
2006-01-09 13:30:00,53.65,53.91,53.62,53.86,311900.0,40.0506,40.2447,40.0282,40.2074,311900.0
2006-01-09 14:00:00,53.86,53.87,53.75,53.75,379600.0,40.2074,40.2148,40.1253,40.1253,379600.0
2006-01-09 14:30:00,53.75,53.78,53.64,53.69,347300.0,40.1253,40.1477,40.0431,40.0805,347300.0
2006-01-09 15:00:00,53.7,53.8,53.66,53.76,427900.0,40.0879,40.1626,40.0581,40.1327,427900.0
2006-01-09 15:30:00,53.76,53.98,53.75,53.93,986100.0,40.1327,40.297,40.1253,40.2596,986100.0
2006-01-10 09:30:00,53.58,53.8,53.58,53.69,830500.0,39.9984,40.1626,39.9984,40.0805,830500.0
2006-01-10 10:00:00,53.68,53.75,53.51,53.65,421100.0,40.073,40.1253,39.9461,40.0506,421100.0
2006-01-10 10:30:00,53.65,53.77,53.64,53.71,262800.0,40.0506,40.1402,40.0431,40.0954,262800.0
2006-01-10 11:00:00,53.71,53.71,53.54,53.6,231200.0,40.0954,40.0954,39.9685,40.0133,231200.0
2006-01-10 11:30:00,53.62,53.66,53.57,53.62,248200.0,40.0282,40.0581,39.9909,40.0282,248200.0
2006-01-10 12:00:00,53.61,53.71,53.59,53.64,209000.0,40.0208,40.0954,40.0058,40.0431,209000.0
2006-01-10 12:30:00,53.66,53.7,53.64,53.67,643300.0,40.0581,40.0879,40.0431,40.0655,643300.0
2006-01-10 13:00:00,53.66,53.9,53.57,53.85,226800.0,40.0581,40.2372,39.9909,40.1999,226800.0
2006-01-10 13:30:00,53.86,53.91,53.79,53.85,332900.0,40.2074,40.2447,40.1551,40.1999,332900.0
2006-01-10 14:00:00,53.83,53.84,53.7,53.7,246900.0,40.185,40.1925,40.0879,40.0879,246900.0
2006-01-10 14:30:00,53.7,53.73,53.64,53.66,212000.0,40.0879,40.1103,40.0431,40.0581,212000.0
2006-01-10 15:00:00,53.66,53.79,53.65,53.77,298700.0,40.0581,40.1551,40.0506,40.1402,298700.0
2006-01-10 15:30:00,53.78,53.9,53.75,53.87,330200.0,40.1477,40.2372,40.1253,40.2148,330200.0
2006-01-11 09:30:00,53.7,53.82,53.62,53.69,492800.0,40.0879,40.1775,40.0282,40.0805,492800.0
2006-01-11 10:00:00,53.68,53.69,53.51,53.55,611600.0,40.073,40.0805,39.9461,39.976,611600.0
2006-01-11 10:30:00,53.57,53.63,53.42,53.45,210500.0,39.9909,40.0357,39.8789,39.9013,210500.0
2006-01-11 11:00:00,53.45,53.6,53.44,53.59,289900.0,39.9013,40.0133,39.8938,40.0058,289900.0
2006-01-11 11:30:00,53.6,53.68,53.56,53.6,283100.0,40.0133,40.073,39.9834,40.0133,283100.0
2006-01-11 12:00:00,53.6,53.73,53.59,53.67,128900.0,40.0133,40.1103,40.0058,40.0655,128900.0
2006-01-11 12:30:00,53.67,53.67,53.57,53.57,639800.0,40.0655,40.0655,39.9909,39.9909,639800.0
2006-01-11 13:00:00,53.56,53.63,53.46,53.57,194600.0,39.9834,40.0357,39.9088,39.9909,194600.0
2006-01-11 13:30:00,53.57,53.68,53.55,53.65,245900.0,39.9909,40.073,39.976,40.0506,245900.0
2006-01-11 14:00:00,53.68,53.68,53.58,53.62,306800.0,40.073,40.073,39.9984,40.0282,306800.0
2006-01-11 14:30:00,53.62,53.65,53.58,53.62,251100.0,40.0282,40.0506,39.9984,40.0282,251100.0
2006-01-11 15:00:00,53.61,53.65,53.59,53.64,203700.0,40.0208,40.0506,40.0058,40.0431,203700.0
2006-01-11 15:30:00,53.64,53.64,53.53,53.58,436500.0,40.0431,40.0431,39.961,39.9984,436500.0
2006-01-12 09:30:00,53.58,53.7,53.41,53.48,317100.0,39.9984,40.0879,39.8715,39.9237,317100.0
2006-01-12 10:00:00,53.47,53.52,53.32,53.39,196900.0,39.9162,39.9536,39.8043,39.8565,196900.0
2006-01-12 10:30:00,53.39,53.52,53.25,53.47,228300.0,39.8565,39.9536,39.752,39.9162,228300.0
2006-01-12 11:00:00,53.47,53.5,53.35,53.43,128600.0,39.9162,39.9386,39.8267,39.8864,128600.0
2006-01-12 11:30:00,53.43,53.61,53.43,53.6,339400.0,39.8864,40.0208,39.8864,40.0133,339400.0
2006-01-12 12:00:00,53.6,53.62,53.5,53.52,106800.0,40.0133,40.0282,39.9386,39.9536,106800.0
2006-01-12 12:30:00,53.51,53.64,53.5,53.57,85200.0,39.9461,40.0431,39.9386,39.9909,85200.0
2006-01-12 13:00:00,53.57,53.64,53.55,53.58,71700.0,39.9909,40.0431,39.976,39.9984,71700.0
2006-01-12 13:30:00,53.58,53.67,53.54,53.59,145000.0,39.9984,40.0655,39.9685,40.0058,145000.0
2006-01-12 14:00:00,53.58,53.61,53.49,53.6,230800.0,39.9984,40.0208,39.9312,40.0133,230800.0
2006-01-12 14:30:00,53.61,53.7,53.59,53.6,276500.0,40.0208,40.0879,40.0058,40.0133,276500.0
2006-01-12 15:00:00,53.62,53.69,53.55,53.62,216900.0,40.0282,40.0805,39.976,40.0282,216900.0
2006-01-12 15:30:00,53.62,53.69,53.5,53.59,311700.0,40.0282,40.0805,39.9386,40.0058,311700.0
2006-01-13 09:30:00,53.7,53.84,53.6,53.79,421800.0,40.0879,40.1925,40.0133,40.1551,421800.0
2006-01-13 10:00:00,53.8,53.89,53.57,53.77,242600.0,40.1626,40.2298,39.9909,40.1402,242600.0
2006-01-13 10:30:00,53.77,53.83,53.66,53.79,333800.0,40.1402,40.185,40.0581,40.1551,333800.0
2006-01-13 11:00:00,53.78,53.88,53.72,53.85,186400.0,40.1477,40.2223,40.1029,40.1999,186400.0
2006-01-13 11:30:00,53.86,53.92,53.76,53.77,855500.0,40.2074,40.2522,40.1327,40.1402,855500.0
2006-01-13 12:00:00,53.77,53.77,53.58,53.59,2246300.0,40.1402,40.1402,39.9984,40.0058,2246300.0
2006-01-13 12:30:00,53.59,53.65,53.46,53.48,662800.0,40.0058,40.0506,39.9088,39.9237,662800.0
2006-01-13 13:00:00,53.46,53.5,53.4,53.48,596000.0,39.9088,39.9386,39.864,39.9237,596000.0
2006-01-13 13:30:00,53.49,53.65,53.4,53.6,180300.0,39.9312,40.0506,39.864,40.0133,180300.0
2006-01-13 14:00:00,53.59,53.6,53.45,53.47,180200.0,40.0058,40.0133,39.9013,39.9162,180200.0
2006-01-13 14:30:00,53.47,53.65,53.45,53.54,507500.0,39.9162,40.0506,39.9013,39.9685,507500.0
2006-01-13 15:00:00,53.53,53.57,53.47,53.52,190200.0,39.961,39.9909,39.9162,39.9536,190200.0
2006-01-13 15:30:00,53.52,53.55,53.43,53.44,455900.0,39.9536,39.976,39.8864,39.8938,455900.0
2006-01-17 09:30:00,53.08,53.25,53.05,53.2,723800.0,39.6251,39.752,39.6027,39.7147,723800.0
2006-01-17 10:00:00,53.19,53.23,53.05,53.06,659500.0,39.7072,39.7371,39.6027,39.6102,659500.0
2006-01-17 10:30:00,53.06,53.06,52.87,52.9,421200.0,39.6102,39.6102,39.4683,39.4907,421200.0
2006-01-17 11:00:00,52.88,53.1,52.86,53.02,356300.0,39.4758,39.64,39.4609,39.5803,356300.0
2006-01-17 11:30:00,53.01,53.04,52.95,52.99,181000.0,39.5728,39.5952,39.5281,39.5579,181000.0
2006-01-17 12:00:00,53.0,53.01,52.89,52.89,182100.0,39.5654,39.5728,39.4833,39.4833,182100.0
2006-01-17 12:30:00,52.89,52.98,52.83,52.95,394000.0,39.4833,39.5504,39.4385,39.5281,394000.0
2006-01-17 13:00:00,52.93,52.99,52.89,52.95,219400.0,39.5131,39.5579,39.4833,39.5281,219400.0
2006-01-17 13:30:00,52.95,53.0,52.85,52.99,304900.0,39.5281,39.5654,39.4534,39.5579,304900.0
2006-01-17 14:00:00,53.0,53.05,52.91,52.93,229800.0,39.5654,39.6027,39.4982,39.5131,229800.0
2006-01-17 14:30:00,52.94,53.09,52.91,53.08,159400.0,39.5206,39.6326,39.4982,39.6251,159400.0
2006-01-17 15:00:00,53.08,53.13,53.01,53.06,294900.0,39.6251,39.6624,39.5728,39.6102,294900.0
2006-01-17 15:30:00,53.06,53.14,52.98,52.99,485500.0,39.6102,39.6699,39.5504,39.5579,485500.0
2006-01-18 09:30:00,52.65,52.9,52.6,52.82,1244400.0,39.3041,39.4907,39.2668,39.431,1244400.0
2006-01-18 10:00:00,52.82,53.07,52.75,53.01,935700.0,39.431,39.6176,39.3788,39.5728,935700.0
2006-01-18 10:30:00,53.02,53.02,52.81,52.86,314300.0,39.5803,39.5803,39.4235,39.4609,314300.0
2006-01-18 11:00:00,52.86,52.87,52.73,52.8,293600.0,39.4609,39.4683,39.3638,39.4161,293600.0
2006-01-18 11:30:00,52.79,52.82,52.66,52.8,197300.0,39.4086,39.431,39.3116,39.4161,197300.0
2006-01-18 12:00:00,52.81,53.85,52.78,52.83,290100.0,39.4235,40.1999,39.4011,39.4385,290100.0
2006-01-18 12:30:00,52.83,52.94,52.81,52.89,168600.0,39.4385,39.5206,39.4235,39.4833,168600.0
2006-01-18 13:00:00,52.9,52.9,52.75,52.78,242600.0,39.4907,39.4907,39.3788,39.4011,242600.0
2006-01-18 13:30:00,52.76,52.79,52.69,52.74,232600.0,39.3862,39.4086,39.334,39.3713,232600.0
2006-01-18 14:00:00,52.73,52.86,52.73,52.84,204900.0,39.3638,39.4609,39.3638,39.4459,204900.0
2006-01-18 14:30:00,52.85,52.85,52.64,52.67,271500.0,39.4534,39.4534,39.2966,39.319,271500.0
2006-01-18 15:00:00,52.68,52.79,52.62,52.75,312600.0,39.3265,39.4086,39.2817,39.3788,312600.0
2006-01-18 15:30:00,52.76,52.82,52.72,52.78,429600.0,39.3862,39.431,39.3564,39.4011,429600.0
2006-01-19 09:30:00,53.06,53.1,52.75,52.76,480500.0,39.6102,39.64,39.3788,39.3862,480500.0
2006-01-19 10:00:00,52.77,52.87,52.55,52.71,422300.0,39.3937,39.4683,39.2294,39.3489,422300.0
2006-01-19 10:30:00,52.71,52.8,52.49,52.54,404400.0,39.3489,39.4161,39.1847,39.222,404400.0
2006-01-19 11:00:00,52.54,52.6,52.48,52.55,323600.0,39.222,39.2668,39.1772,39.2294,323600.0
2006-01-19 11:30:00,52.54,52.76,52.54,52.73,213300.0,39.222,39.3862,39.222,39.3638,213300.0
2006-01-19 12:00:00,52.72,52.83,52.65,52.75,234700.0,39.3564,39.4385,39.3041,39.3788,234700.0
2006-01-19 12:30:00,52.75,52.77,52.7,52.75,203500.0,39.3788,39.3937,39.3414,39.3788,203500.0
2006-01-19 13:00:00,52.74,52.87,52.72,52.74,318600.0,39.3713,39.4683,39.3564,39.3713,318600.0
2006-01-19 13:30:00,52.74,52.79,52.71,52.75,297200.0,39.3713,39.4086,39.3489,39.3788,297200.0
2006-01-19 14:00:00,52.75,52.77,52.63,52.66,231700.0,39.3788,39.3937,39.2892,39.3116,231700.0
2006-01-19 14:30:00,52.65,52.76,52.62,52.75,289100.0,39.3041,39.3862,39.2817,39.3788,289100.0
2006-01-19 15:00:00,52.76,52.77,52.6,52.62,380700.0,39.3862,39.3937,39.2668,39.2817,380700.0
2006-01-19 15:30:00,52.62,52.69,52.54,52.54,541100.0,39.2817,39.334,39.222,39.222,541100.0
2006-01-20 09:30:00,52.59,52.59,52.12,52.18,898600.0,39.2593,39.2593,38.9084,38.9532,898600.0
2006-01-20 10:00:00,52.2,52.3,52.06,52.15,550100.0,38.9682,39.0428,38.8637,38.9308,550100.0
2006-01-20 10:30:00,52.16,52.17,51.8,51.84,686500.0,38.9383,38.9458,38.6696,38.6994,686500.0
2006-01-20 11:00:00,51.85,52.45,51.84,52.29,825900.0,38.7069,39.1548,38.6994,39.0354,825900.0
2006-01-20 11:30:00,52.28,52.4,52.0,52.02,986100.0,39.0279,39.1175,38.8189,38.8338,986100.0
2006-01-20 12:00:00,52.01,52.09,51.98,52.03,759000.0,38.8263,38.886,38.8039,38.8413,759000.0
2006-01-20 12:30:00,52.02,52.03,51.88,51.9,483100.0,38.8338,38.8413,38.7293,38.7442,483100.0
2006-01-20 13:00:00,51.9,52.03,51.83,51.93,507100.0,38.7442,38.8413,38.692,38.7666,507100.0
2006-01-20 13:30:00,51.93,52.01,51.85,51.86,420400.0,38.7666,38.8263,38.7069,38.7144,420400.0
2006-01-20 14:00:00,51.87,51.95,51.83,51.95,351300.0,38.7218,38.7815,38.692,38.7815,351300.0
2006-01-20 14:30:00,51.95,51.95,51.79,51.79,523800.0,38.7815,38.7815,38.6621,38.6621,523800.0
2006-01-20 15:00:00,51.77,51.78,51.5,51.54,1319600.0,38.6472,38.6546,38.4456,38.4755,1319600.0
2006-01-20 15:30:00,51.53,51.57,51.28,51.4,2394900.0,38.468,38.4979,38.2814,38.371,2394900.0
2006-01-23 09:30:00,51.5,51.94,51.5,51.84,978400.0,38.4456,38.7741,38.4456,38.6994,978400.0
2006-01-23 10:00:00,51.84,52.26,51.84,52.19,1037200.0,38.6994,39.013,38.6994,38.9607,1037200.0
2006-01-23 10:30:00,52.19,52.19,52.02,52.14,635900.0,38.9607,38.9607,38.8338,38.9234,635900.0
2006-01-23 11:00:00,52.15,52.29,52.1,52.25,387500.0,38.9308,39.0354,38.8935,39.0055,387500.0
2006-01-23 11:30:00,52.25,52.35,52.22,52.25,402500.0,39.0055,39.0801,38.9831,39.0055,402500.0
2006-01-23 12:00:00,52.24,52.26,52.01,52.04,331100.0,38.998,39.013,38.8263,38.8487,331100.0
2006-01-23 12:30:00,52.04,52.11,52.01,52.02,344600.0,38.8487,38.901,38.8263,38.8338,344600.0
2006-01-23 13:00:00,52.02,52.21,51.53,51.9,1547200.0,38.8338,38.9756,38.468,38.7442,1547200.0
2006-01-23 13:30:00,51.92,52.07,51.78,51.79,1014800.0,38.7591,38.8711,38.6546,38.6621,1014800.0
2006-01-23 14:00:00,51.8,51.9,51.61,51.78,597000.0,38.6696,38.7442,38.5277,38.6546,597000.0
2006-01-23 14:30:00,51.78,51.89,51.68,51.8,536700.0,38.6546,38.7367,38.58,38.6696,536700.0
2006-01-23 15:00:00,51.8,51.8,51.58,51.63,675000.0,38.6696,38.6696,38.5053,38.5427,675000.0
2006-01-23 15:30:00,51.63,51.65,51.38,51.4,1440700.0,38.5427,38.5576,38.356,38.371,1440700.0
2006-01-24 09:30:00,51.9,52.51,51.81,52.51,1322800.0,38.7442,39.1996,38.677,39.1996,1322800.0
2006-01-24 10:00:00,52.52,52.6,52.3,52.37,954400.0,39.2071,39.2668,39.0428,39.0951,954400.0
2006-01-24 10:30:00,52.39,52.43,52.21,52.24,766200.0,39.11,39.1399,38.9756,38.998,766200.0
2006-01-24 11:00:00,52.24,52.43,52.22,52.35,646000.0,38.998,39.1399,38.9831,39.0801,646000.0
2006-01-24 11:30:00,52.36,52.48,52.31,52.37,392400.0,39.0876,39.1772,39.0503,39.0951,392400.0
2006-01-24 12:00:00,52.37,52.41,52.29,52.33,424000.0,39.0951,39.1249,39.0354,39.0652,424000.0
2006-01-24 12:30:00,52.36,52.43,52.31,52.37,397400.0,39.0876,39.1399,39.0503,39.0951,397400.0
2006-01-24 13:00:00,52.37,52.4,52.3,52.36,452600.0,39.0951,39.1175,39.0428,39.0876,452600.0
2006-01-24 13:30:00,52.37,52.48,52.28,52.47,248800.0,39.0951,39.1772,39.0279,39.1697,248800.0
2006-01-24 14:00:00,52.48,52.63,52.46,52.58,416400.0,39.1772,39.2892,39.1623,39.2518,416400.0
2006-01-24 14:30:00,52.58,52.76,52.58,52.75,424900.0,39.2518,39.3862,39.2518,39.3788,424900.0
2006-01-24 15:00:00,52.76,52.87,52.68,52.72,607000.0,39.3862,39.4683,39.3265,39.3564,607000.0
2006-01-24 15:30:00,52.71,52.97,52.68,52.81,1057100.0,39.3489,39.543,39.3265,39.4235,1057100.0
2006-01-25 09:30:00,52.5,53.24,52.5,53.23,947900.0,39.1921,39.7445,39.1921,39.7371,947900.0
2006-01-25 10:00:00,53.25,53.25,52.96,52.97,693000.0,39.752,39.752,39.5355,39.543,693000.0
2006-01-25 10:30:00,52.97,53.01,52.88,52.98,641600.0,39.543,39.5728,39.4758,39.5504,641600.0
2006-01-25 11:00:00,52.98,53.09,52.97,53.06,355700.0,39.5504,39.6326,39.543,39.6102,355700.0
2006-01-25 11:30:00,53.05,53.07,52.81,52.87,342800.0,39.6027,39.6176,39.4235,39.4683,342800.0
2006-01-25 12:00:00,52.85,52.9,52.71,52.78,744900.0,39.4534,39.4907,39.3489,39.4011,744900.0
2006-01-25 12:30:00,52.77,52.96,52.77,52.92,361600.0,39.3937,39.5355,39.3937,39.5057,361600.0
2006-01-25 13:00:00,52.91,53.06,52.9,52.99,410700.0,39.4982,39.6102,39.4907,39.5579,410700.0
2006-01-25 13:30:00,53.0,53.0,52.81,52.9,391600.0,39.5654,39.5654,39.4235,39.4907,391600.0
2006-01-25 14:00:00,52.89,52.95,52.84,52.85,321200.0,39.4833,39.5281,39.4459,39.4534,321200.0
2006-01-25 14:30:00,52.85,52.89,52.68,52.73,571400.0,39.4534,39.4833,39.3265,39.3638,571400.0
2006-01-25 15:00:00,52.73,52.81,52.68,52.73,543300.0,39.3638,39.4235,39.3265,39.3638,543300.0
2006-01-25 15:30:00,52.73,52.97,52.7,52.95,727000.0,39.3638,39.543,39.3414,39.5281,727000.0
2006-01-26 09:30:00,53.15,53.23,52.95,53.21,429000.0,39.6774,39.7371,39.5281,39.7221,429000.0
2006-01-26 10:00:00,53.18,53.23,53.05,53.14,432100.0,39.6998,39.7371,39.6027,39.6699,432100.0
2006-01-26 10:30:00,53.16,53.22,53.05,53.17,517800.0,39.6848,39.7296,39.6027,39.6923,517800.0
2006-01-26 11:00:00,53.17,53.26,53.05,53.13,432800.0,39.6923,39.7595,39.6027,39.6624,432800.0
2006-01-26 11:30:00,53.14,53.25,53.13,53.21,339800.0,39.6699,39.752,39.6624,39.7221,339800.0
2006-01-26 12:00:00,53.21,53.48,53.21,53.38,327400.0,39.7221,39.9237,39.7221,39.8491,327400.0
2006-01-26 12:30:00,53.37,53.37,53.16,53.17,418300.0,39.8416,39.8416,39.6848,39.6923,418300.0
2006-01-26 13:00:00,53.16,53.3,53.15,53.15,276400.0,39.6848,39.7893,39.6774,39.6774,276400.0
2006-01-26 13:30:00,53.13,53.2,53.02,53.15,319200.0,39.6624,39.7147,39.5803,39.6774,319200.0
2006-01-26 14:00:00,53.15,53.24,53.05,53.1,279100.0,39.6774,39.7445,39.6027,39.64,279100.0
2006-01-26 14:30:00,53.1,53.21,53.07,53.18,268400.0,39.64,39.7221,39.6176,39.6998,268400.0
2006-01-26 15:00:00,53.18,53.3,53.13,53.24,421400.0,39.6998,39.7893,39.6624,39.7445,421400.0
2006-01-26 15:30:00,53.22,53.36,53.15,53.31,686400.0,39.7296,39.8341,39.6774,39.7968,686400.0
2006-01-27 09:30:00,53.22,53.35,53.06,53.2,532000.0,39.7296,39.8267,39.6102,39.7147,532000.0
2006-01-27 10:00:00,53.18,53.49,53.18,53.31,428000.0,39.6998,39.9312,39.6998,39.7968,428000.0
2006-01-27 10:30:00,53.3,53.4,53.25,53.28,686300.0,39.7893,39.864,39.752,39.7744,686300.0
2006-01-27 11:00:00,53.27,53.31,53.22,53.29,287200.0,39.7669,39.7968,39.7296,39.7819,287200.0
2006-01-27 11:30:00,53.29,53.29,53.18,53.21,563500.0,39.7819,39.7819,39.6998,39.7221,563500.0
2006-01-27 12:00:00,53.22,53.35,53.17,53.35,2284000.0,39.7296,39.8267,39.6923,39.8267,2284000.0
2006-01-27 12:30:00,53.34,53.35,53.18,53.18,189900.0,39.8192,39.8267,39.6998,39.6998,189900.0
2006-01-27 13:00:00,53.18,53.24,53.1,53.15,274300.0,39.6998,39.7445,39.64,39.6774,274300.0
2006-01-27 13:30:00,53.15,53.25,53.05,53.24,230600.0,39.6774,39.752,39.6027,39.7445,230600.0
2006-01-27 14:00:00,53.24,53.38,53.23,53.34,442700.0,39.7445,39.8491,39.7371,39.8192,442700.0
2006-01-27 14:30:00,53.35,53.36,53.23,53.35,427500.0,39.8267,39.8341,39.7371,39.8267,427500.0
2006-01-27 15:00:00,53.37,53.43,53.35,53.39,399000.0,39.8416,39.8864,39.8267,39.8565,399000.0
2006-01-27 15:30:00,53.39,53.4,53.26,53.29,415000.0,39.8565,39.864,39.7595,39.7819,415000.0
2006-01-30 09:30:00,53.15,53.22,52.92,52.95,467200.0,39.6774,39.7296,39.5057,39.5281,467200.0
2006-01-30 10:00:00,52.97,53.09,52.87,52.98,460500.0,39.543,39.6326,39.4683,39.5504,460500.0
2006-01-30 10:30:00,52.98,53.04,52.85,52.91,340400.0,39.5504,39.5952,39.4534,39.4982,340400.0
2006-01-30 11:00:00,52.91,52.91,52.7,52.7,469500.0,39.4982,39.4982,39.3414,39.3414,469500.0
2006-01-30 11:30:00,52.7,52.94,52.7,52.83,390000.0,39.3414,39.5206,39.3414,39.4385,390000.0
2006-01-30 12:00:00,52.83,52.91,52.76,52.9,307400.0,39.4385,39.4982,39.3862,39.4907,307400.0
2006-01-30 12:30:00,52.9,52.94,52.86,52.88,450400.0,39.4907,39.5206,39.4609,39.4758,450400.0
2006-01-30 13:00:00,52.87,52.97,52.87,52.9,425100.0,39.4683,39.543,39.4683,39.4907,425100.0
2006-01-30 13:30:00,52.91,52.91,52.85,52.88,304700.0,39.4982,39.4982,39.4534,39.4758,304700.0
2006-01-30 14:00:00,52.89,52.91,52.85,52.85,393400.0,39.4833,39.4982,39.4534,39.4534,393400.0
2006-01-30 14:30:00,52.85,52.9,52.85,52.86,379300.0,39.4534,39.4907,39.4534,39.4609,379300.0
2006-01-30 15:00:00,52.86,52.87,52.76,52.8,320200.0,39.4609,39.4683,39.3862,39.4161,320200.0
2006-01-30 15:30:00,52.8,52.81,52.52,52.71,914300.0,39.4161,39.4235,39.2071,39.3489,914300.0
2006-01-31 09:30:00,52.51,52.55,52.25,52.37,967400.0,39.1996,39.2294,39.0055,39.0951,967400.0
2006-01-31 10:00:00,52.4,52.68,52.36,52.66,494200.0,39.1175,39.3265,39.0876,39.3116,494200.0
2006-01-31 10:30:00,52.65,52.75,52.58,52.68,430500.0,39.3041,39.3788,39.2518,39.3265,430500.0
2006-01-31 11:00:00,52.69,52.8,52.58,52.66,249900.0,39.334,39.4161,39.2518,39.3116,249900.0
2006-01-31 11:30:00,52.68,52.79,52.64,52.7,239300.0,39.3265,39.4086,39.2966,39.3414,239300.0
2006-01-31 12:00:00,52.7,52.76,52.69,52.74,190100.0,39.3414,39.3862,39.334,39.3713,190100.0
2006-01-31 12:30:00,52.73,52.76,52.64,52.76,217800.0,39.3638,39.3862,39.2966,39.3862,217800.0
2006-01-31 13:00:00,52.75,52.76,52.68,52.69,93600.0,39.3788,39.3862,39.3265,39.334,93600.0
2006-01-31 13:30:00,52.69,52.8,52.68,52.76,202900.0,39.334,39.4161,39.3265,39.3862,202900.0
2006-01-31 14:00:00,52.77,52.81,52.58,52.77,366700.0,39.3937,39.4235,39.2518,39.3937,366700.0
2006-01-31 14:30:00,52.78,52.87,52.63,52.87,456500.0,39.4011,39.4683,39.2892,39.4683,456500.0
2006-01-31 15:00:00,52.89,52.91,52.72,52.85,380900.0,39.4833,39.4982,39.3564,39.4534,380900.0
2006-01-31 15:30:00,52.84,52.88,52.45,52.46,865200.0,39.4459,39.4758,39.1548,39.1623,865200.0
2006-02-01 09:30:00,52.45,52.63,52.45,52.51,390100.0,39.1548,39.2892,39.1548,39.1996,390100.0
2006-02-01 10:00:00,52.51,52.73,52.5,52.64,267100.0,39.1996,39.3638,39.1921,39.2966,267100.0
2006-02-01 10:30:00,52.65,52.82,52.64,52.65,315300.0,39.3041,39.431,39.2966,39.3041,315300.0
2006-02-01 11:00:00,52.65,52.74,52.42,52.49,383400.0,39.3041,39.3713,39.1324,39.1847,383400.0
2006-02-01 11:30:00,52.49,52.64,52.44,52.57,249000.0,39.1847,39.2966,39.1473,39.2444,249000.0
2006-02-01 12:00:00,52.58,52.6,52.45,52.48,230000.0,39.2518,39.2668,39.1548,39.1772,230000.0
2006-02-01 12:30:00,52.52,52.57,52.45,52.48,122800.0,39.2071,39.2444,39.1548,39.1772,122800.0
2006-02-01 13:00:00,52.48,52.5,52.37,52.43,198000.0,39.1772,39.1921,39.0951,39.1399,198000.0
2006-02-01 13:30:00,52.41,52.53,52.32,52.5,362400.0,39.1249,39.2145,39.0577,39.1921,362400.0
2006-02-01 14:00:00,52.51,52.61,52.46,52.47,191300.0,39.1996,39.2742,39.1623,39.1697,191300.0
2006-02-01 14:30:00,52.48,52.62,52.41,52.5,190100.0,39.1772,39.2817,39.1249,39.1921,190100.0
2006-02-01 15:00:00,52.49,52.6,52.48,52.55,202800.0,39.1847,39.2668,39.1772,39.2294,202800.0
2006-02-01 15:30:00,52.55,52.71,52.54,52.59,507800.0,39.2294,39.3489,39.222,39.2593,507800.0
2006-02-02 09:30:00,52.6,52.73,52.4,52.69,436100.0,39.2668,39.3638,39.1175,39.334,436100.0
2006-02-02 10:00:00,52.7,52.86,52.68,52.74,367100.0,39.3414,39.4609,39.3265,39.3713,367100.0
2006-02-02 10:30:00,52.75,52.81,52.65,52.7,439800.0,39.3788,39.4235,39.3041,39.3414,439800.0
2006-02-02 11:00:00,52.68,52.7,52.37,52.4,679800.0,39.3265,39.3414,39.0951,39.1175,679800.0
2006-02-02 11:30:00,52.39,52.58,52.32,52.49,631100.0,39.11,39.2518,39.0577,39.1847,631100.0
2006-02-02 12:00:00,52.49,52.57,52.45,52.48,402300.0,39.1847,39.2444,39.1548,39.1772,402300.0
2006-02-02 12:30:00,52.47,52.53,52.4,52.4,339900.0,39.1697,39.2145,39.1175,39.1175,339900.0
2006-02-02 13:00:00,52.4,52.45,52.35,52.37,192600.0,39.1175,39.1548,39.0801,39.0951,192600.0
2006-02-02 13:30:00,52.36,52.5,52.33,52.4,368800.0,39.0876,39.1921,39.0652,39.1175,368800.0
2006-02-02 14:00:00,52.4,52.48,52.37,52.44,208400.0,39.1175,39.1772,39.0951,39.1473,208400.0
2006-02-02 14:30:00,52.44,52.58,52.43,52.5,221200.0,39.1473,39.2518,39.1399,39.1921,221200.0
2006-02-02 15:00:00,52.51,52.62,52.48,52.55,355700.0,39.1996,39.2817,39.1772,39.2294,355700.0
2006-02-02 15:30:00,52.56,52.6,52.52,52.56,579200.0,39.2369,39.2668,39.2071,39.2369,579200.0
2006-02-03 09:30:00,52.57,52.88,52.55,52.6,580100.0,39.2444,39.4758,39.2294,39.2668,580100.0
2006-02-03 10:00:00,52.61,52.7,52.43,52.44,383200.0,39.2742,39.3414,39.1399,39.1473,383200.0
2006-02-03 10:30:00,52.43,52.53,52.38,52.46,193200.0,39.1399,39.2145,39.1025,39.1623,193200.0
2006-02-03 11:00:00,52.46,52.5,52.31,52.39,250600.0,39.1623,39.1921,39.0503,39.11,250600.0
2006-02-03 11:30:00,52.39,52.47,52.3,52.42,335000.0,39.11,39.1697,39.0428,39.1324,335000.0
2006-02-03 12:00:00,52.41,52.53,52.38,52.53,226100.0,39.1249,39.2145,39.1025,39.2145,226100.0
2006-02-03 12:30:00,52.53,52.61,52.49,52.61,88500.0,39.2145,39.2742,39.1847,39.2742,88500.0
2006-02-03 13:00:00,52.6,52.71,52.48,52.68,349600.0,39.2668,39.3489,39.1772,39.3265,349600.0
2006-02-03 13:30:00,52.68,52.76,52.63,52.69,270900.0,39.3265,39.3862,39.2892,39.334,270900.0
2006-02-03 14:00:00,52.68,52.74,52.54,52.59,227300.0,39.3265,39.3713,39.222,39.2593,227300.0
2006-02-03 14:30:00,52.59,52.65,52.53,52.55,343600.0,39.2593,39.3041,39.2145,39.2294,343600.0
2006-02-03 15:00:00,52.55,52.6,52.43,52.44,190300.0,39.2294,39.2668,39.1399,39.1473,190300.0
2006-02-03 15:30:00,52.44,52.57,52.28,52.36,475600.0,39.1473,39.2444,39.0279,39.0876,475600.0
2006-02-06 09:30:00,52.22,52.25,51.8,52.15,366300.0,38.9831,39.0055,38.6696,38.9308,366300.0
2006-02-06 10:00:00,52.14,52.34,52.14,52.25,172400.0,38.9234,39.0727,38.9234,39.0055,172400.0
2006-02-06 10:30:00,52.25,52.25,52.16,52.21,285000.0,39.0055,39.0055,38.9383,38.9756,285000.0
2006-02-06 11:00:00,52.23,52.32,52.21,52.3,214600.0,38.9906,39.0577,38.9756,39.0428,214600.0
2006-02-06 11:30:00,52.31,52.39,52.3,52.37,183400.0,39.0503,39.11,39.0428,39.0951,183400.0
2006-02-06 12:00:00,52.36,52.39,52.25,52.27,183600.0,39.0876,39.11,39.0055,39.0204,183600.0
2006-02-06 12:30:00,52.28,52.32,52.26,52.3,150100.0,39.0279,39.0577,39.013,39.0428,150100.0
2006-02-06 13:00:00,52.3,52.36,52.29,52.36,97900.0,39.0428,39.0876,39.0354,39.0876,97900.0
2006-02-06 13:30:00,52.36,52.4,52.26,52.27,123600.0,39.0876,39.1175,39.013,39.0204,123600.0
2006-02-06 14:00:00,52.27,52.3,52.17,52.26,113200.0,39.0204,39.0428,38.9458,39.013,113200.0
2006-02-06 14:30:00,52.27,52.3,52.21,52.29,104800.0,39.0204,39.0428,38.9756,39.0354,104800.0
2006-02-06 15:00:00,52.29,52.31,52.22,52.27,208400.0,39.0354,39.0503,38.9831,39.0204,208400.0
2006-02-06 15:30:00,52.28,52.34,52.21,52.22,353200.0,39.0279,39.0727,38.9756,38.9831,353200.0
2006-02-07 09:30:00,52.1,52.4,52.02,52.36,342800.0,38.8935,39.1175,38.8338,39.0876,342800.0
2006-02-07 10:00:00,52.37,52.45,52.12,52.2,250200.0,39.0951,39.1548,38.9084,38.9682,250200.0
2006-02-07 10:30:00,52.2,52.25,52.18,52.21,398100.0,38.9682,39.0055,38.9532,38.9756,398100.0
2006-02-07 11:00:00,52.21,52.37,52.19,52.3,183400.0,38.9756,39.0951,38.9607,39.0428,183400.0
2006-02-07 11:30:00,52.3,52.38,52.21,52.26,221900.0,39.0428,39.1025,38.9756,39.013,221900.0
2006-02-07 12:00:00,52.27,52.3,52.18,52.24,153000.0,39.0204,39.0428,38.9532,38.998,153000.0
2006-02-07 12:30:00,52.23,52.31,52.2,52.3,95600.0,38.9906,39.0503,38.9682,39.0428,95600.0
2006-02-07 13:00:00,52.31,52.31,52.1,52.18,195500.0,39.0503,39.0503,38.8935,38.9532,195500.0
2006-02-07 13:30:00,52.17,52.21,52.09,52.2,184100.0,38.9458,38.9756,38.886,38.9682,184100.0
2006-02-07 14:00:00,52.19,52.21,52.09,52.21,184700.0,38.9607,38.9756,38.886,38.9756,184700.0
2006-02-07 14:30:00,52.2,52.21,52.09,52.14,341200.0,38.9682,38.9756,38.886,38.9234,341200.0
2006-02-07 15:00:00,52.13,52.22,52.1,52.16,359100.0,38.9159,38.9831,38.8935,38.9383,359100.0
2006-02-07 15:30:00,52.16,52.19,52.09,52.1,358800.0,38.9383,38.9607,38.886,38.8935,358800.0
2006-02-08 09:30:00,51.97,52.48,51.65,52.44,431300.0,38.7965,39.1772,38.5576,39.1473,431300.0
2006-02-08 10:00:00,52.42,52.48,52.3,52.48,402400.0,39.1324,39.1772,39.0428,39.1772,402400.0
2006-02-08 10:30:00,52.47,52.51,52.35,52.5,305400.0,39.1697,39.1996,39.0801,39.1921,305400.0
2006-02-08 11:00:00,52.5,52.6,52.5,52.5,280000.0,39.1921,39.2668,39.1921,39.1921,280000.0
2006-02-08 11:30:00,52.51,52.6,52.51,52.54,228500.0,39.1996,39.2668,39.1996,39.222,228500.0
2006-02-08 12:00:00,52.55,52.57,52.45,52.56,298000.0,39.2294,39.2444,39.1548,39.2369,298000.0
2006-02-08 12:30:00,52.55,52.6,52.5,52.52,278700.0,39.2294,39.2668,39.1921,39.2071,278700.0
2006-02-08 13:00:00,52.52,52.52,52.41,52.47,397400.0,39.2071,39.2071,39.1249,39.1697,397400.0
2006-02-08 13:30:00,52.46,52.5,52.4,52.48,310700.0,39.1623,39.1921,39.1175,39.1772,310700.0
2006-02-08 14:00:00,52.47,52.53,52.41,52.52,245500.0,39.1697,39.2145,39.1249,39.2071,245500.0
2006-02-08 14:30:00,52.52,52.73,52.5,52.7,279300.0,39.2071,39.3638,39.1921,39.3414,279300.0
2006-02-08 15:00:00,52.7,52.86,52.65,52.78,532900.0,39.3414,39.4609,39.3041,39.4011,532900.0
2006-02-08 15:30:00,52.78,52.8,52.68,52.68,474600.0,39.4011,39.4161,39.3265,39.3265,474600.0
2006-02-09 09:30:00,52.95,53.05,52.77,53.03,558400.0,39.5281,39.6027,39.3937,39.5878,558400.0
2006-02-09 10:00:00,53.03,53.74,53.03,53.5,1079000.0,39.5878,40.1178,39.5878,39.9386,1079000.0
2006-02-09 10:30:00,53.5,53.53,53.33,53.43,453100.0,39.9386,39.961,39.8117,39.8864,453100.0
2006-02-09 11:00:00,53.43,53.48,53.37,53.48,361200.0,39.8864,39.9237,39.8416,39.9237,361200.0
2006-02-09 11:30:00,53.47,53.48,53.38,53.39,343000.0,39.9162,39.9237,39.8491,39.8565,343000.0
2006-02-09 12:00:00,53.37,53.45,53.35,53.45,155800.0,39.8416,39.9013,39.8267,39.9013,155800.0
2006-02-09 12:30:00,53.44,53.45,53.34,53.35,201400.0,39.8938,39.9013,39.8192,39.8267,201400.0
2006-02-09 13:00:00,53.34,53.4,53.29,53.29,202900.0,39.8192,39.864,39.7819,39.7819,202900.0
2006-02-09 13:30:00,53.28,53.29,53.1,53.2,172200.0,39.7744,39.7819,39.64,39.7147,172200.0
2006-02-09 14:00:00,53.2,53.22,53.01,53.08,312200.0,39.7147,39.7296,39.5728,39.6251,312200.0
2006-02-09 14:30:00,53.09,53.19,53.08,53.14,219700.0,39.6326,39.7072,39.6251,39.6699,219700.0
2006-02-09 15:00:00,53.16,53.22,53.08,53.19,207700.0,39.6848,39.7296,39.6251,39.7072,207700.0
2006-02-09 15:30:00,53.18,53.21,53.04,53.05,491100.0,39.6998,39.7221,39.5952,39.6027,491100.0
2006-02-10 09:30:00,53.14,53.44,53.14,53.44,309000.0,39.6699,39.8938,39.6699,39.8938,309000.0
2006-02-10 10:00:00,53.42,53.44,53.01,53.05,396900.0,39.8789,39.8938,39.5728,39.6027,396900.0
2006-02-10 10:30:00,53.05,53.11,52.89,53.1,533700.0,39.6027,39.6475,39.4833,39.64,533700.0
2006-02-10 11:00:00,53.1,53.13,52.98,53.01,257000.0,39.64,39.6624,39.5504,39.5728,257000.0
2006-02-10 11:30:00,53.01,53.04,52.88,52.88,401500.0,39.5728,39.5952,39.4758,39.4758,401500.0
2006-02-10 12:00:00,52.89,52.97,52.85,52.88,237300.0,39.4833,39.543,39.4534,39.4758,237300.0
2006-02-10 12:30:00,52.88,52.9,52.75,52.82,201200.0,39.4758,39.4907,39.3788,39.431,201200.0
2006-02-10 13:00:00,52.82,52.88,52.72,52.76,166000.0,39.431,39.4758,39.3564,39.3862,166000.0
2006-02-10 13:30:00,52.74,52.95,52.74,52.91,181100.0,39.3713,39.5281,39.3713,39.4982,181100.0
2006-02-10 14:00:00,52.91,53.04,52.87,52.95,212600.0,39.4982,39.5952,39.4683,39.5281,212600.0
2006-02-10 14:30:00,52.93,53.05,52.93,53.04,139400.0,39.5131,39.6027,39.5131,39.5952,139400.0
2006-02-10 15:00:00,53.04,53.12,53.0,53.02,231600.0,39.5952,39.655,39.5654,39.5803,231600.0
2006-02-10 15:30:00,53.01,53.06,52.99,53.02,303900.0,39.5728,39.6102,39.5579,39.5803,303900.0
2006-02-13 09:30:00,53.0,53.34,52.98,53.24,408100.0,39.5654,39.8192,39.5504,39.7445,408100.0
2006-02-13 10:00:00,53.25,53.49,53.22,53.4,316400.0,39.752,39.9312,39.7296,39.864,316400.0
2006-02-13 10:30:00,53.4,53.47,53.24,53.24,177600.0,39.864,39.9162,39.7445,39.7445,177600.0
2006-02-13 11:00:00,53.24,53.27,53.15,53.21,246700.0,39.7445,39.7669,39.6774,39.7221,246700.0
2006-02-13 11:30:00,53.22,53.28,53.15,53.17,226500.0,39.7296,39.7744,39.6774,39.6923,226500.0
2006-02-13 12:00:00,53.18,53.27,53.15,53.27,83500.0,39.6998,39.7669,39.6774,39.7669,83500.0
2006-02-13 12:30:00,53.27,53.29,53.16,53.21,109900.0,39.7669,39.7819,39.6848,39.7221,109900.0
2006-02-13 13:00:00,53.22,53.37,53.2,53.37,224300.0,39.7296,39.8416,39.7147,39.8416,224300.0
2006-02-13 13:30:00,53.38,53.4,53.19,53.2,208300.0,39.8491,39.864,39.7072,39.7147,208300.0
2006-02-13 14:00:00,53.21,53.23,53.15,53.16,272700.0,39.7221,39.7371,39.6774,39.6848,272700.0
2006-02-13 14:30:00,53.17,53.2,53.03,53.05,226600.0,39.6923,39.7147,39.5878,39.6027,226600.0
2006-02-13 15:00:00,53.05,53.13,52.94,53.0,458300.0,39.6027,39.6624,39.5206,39.5654,458300.0
2006-02-13 15:30:00,52.99,53.08,52.99,53.03,774400.0,39.5579,39.6251,39.5579,39.5878,774400.0
2006-02-14 09:30:00,53.3,53.39,53.15,53.34,385100.0,39.7893,39.8565,39.6774,39.8192,385100.0
2006-02-14 10:00:00,53.36,53.49,53.36,53.46,277800.0,39.8341,39.9312,39.8341,39.9088,277800.0
2006-02-14 10:30:00,53.45,53.53,53.42,53.51,534300.0,39.9013,39.961,39.8789,39.9461,534300.0
2006-02-14 11:00:00,53.52,53.75,53.47,53.68,420600.0,39.9536,40.1253,39.9162,40.073,420600.0
2006-02-14 11:30:00,53.68,53.95,53.68,53.93,302500.0,40.073,40.2746,40.073,40.2596,302500.0
2006-02-14 12:00:00,53.94,53.95,53.78,53.79,170700.0,40.2671,40.2746,40.1477,40.1551,170700.0
2006-02-14 12:30:00,53.79,53.79,53.67,53.76,222400.0,40.1551,40.1551,40.0655,40.1327,222400.0
2006-02-14 13:00:00,53.77,53.91,53.73,53.76,272900.0,40.1402,40.2447,40.1103,40.1327,272900.0
2006-02-14 13:30:00,53.76,53.79,53.61,53.64,426600.0,40.1327,40.1551,40.0208,40.0431,426600.0
2006-02-14 14:00:00,53.65,53.75,53.62,53.67,345600.0,40.0506,40.1253,40.0282,40.0655,345600.0
2006-02-14 14:30:00,53.67,53.74,53.57,53.65,326300.0,40.0655,40.1178,39.9909,40.0506,326300.0
2006-02-14 15:00:00,53.65,53.72,53.55,53.68,328400.0,40.0506,40.1029,39.976,40.073,328400.0
2006-02-14 15:30:00,53.69,53.69,53.52,53.55,581800.0,40.0805,40.0805,39.9536,39.976,581800.0
2006-02-15 09:30:00,53.68,53.7,53.56,53.68,329400.0,40.073,40.0879,39.9834,40.073,329400.0
2006-02-15 10:00:00,53.67,53.97,53.61,53.87,452100.0,40.0655,40.2895,40.0208,40.2148,452100.0
2006-02-15 10:30:00,53.88,53.9,53.76,53.84,288500.0,40.2223,40.2372,40.1327,40.1925,288500.0
2006-02-15 11:00:00,53.84,53.9,53.8,53.83,304300.0,40.1925,40.2372,40.1626,40.185,304300.0
2006-02-15 11:30:00,53.84,53.9,53.81,53.88,277300.0,40.1925,40.2372,40.1701,40.2223,277300.0
2006-02-15 12:00:00,53.87,53.89,53.8,53.85,334700.0,40.2148,40.2298,40.1626,40.1999,334700.0
2006-02-15 12:30:00,53.85,53.92,53.79,53.89,174200.0,40.1999,40.2522,40.1551,40.2298,174200.0
2006-02-15 13:00:00,53.89,53.94,53.85,53.91,195300.0,40.2298,40.2671,40.1999,40.2447,195300.0
2006-02-15 13:30:00,53.92,54.0,53.87,54.0,394600.0,40.2522,40.3119,40.2148,40.3119,394600.0
2006-02-15 14:00:00,54.0,54.06,53.84,54.04,306200.0,40.3119,40.3567,40.1925,40.3418,306200.0
2006-02-15 14:30:00,54.05,54.19,54.03,54.18,309700.0,40.3492,40.4537,40.3343,40.4463,309700.0
2006-02-15 15:00:00,54.18,54.2,54.1,54.12,314800.0,40.4463,40.4612,40.3865,40.4015,314800.0
2006-02-15 15:30:00,54.13,54.24,54.11,54.18,414200.0,40.4089,40.4911,40.394,40.4463,414200.0
2006-02-16 09:30:00,54.05,54.28,53.82,53.96,785700.0,40.3492,40.5209,40.1775,40.282,785700.0
2006-02-16 10:00:00,53.97,54.12,53.89,54.1,432300.0,40.2895,40.4015,40.2298,40.3865,432300.0
2006-02-16 10:30:00,54.11,54.13,54.04,54.09,226500.0,40.394,40.4089,40.3418,40.3791,226500.0
2006-02-16 11:00:00,54.08,54.18,54.07,54.18,164100.0,40.3716,40.4463,40.3642,40.4463,164100.0
2006-02-16 11:30:00,54.18,54.29,54.18,54.21,270900.0,40.4463,40.5284,40.4463,40.4687,270900.0
2006-02-16 12:00:00,54.2,54.3,54.11,54.11,295400.0,40.4612,40.5359,40.394,40.394,295400.0
2006-02-16 12:30:00,54.13,54.19,54.12,54.19,134200.0,40.4089,40.4537,40.4015,40.4537,134200.0
2006-02-16 13:00:00,54.19,54.22,54.15,54.17,168800.0,40.4537,40.4761,40.4239,40.4388,168800.0
2006-02-16 13:30:00,54.18,54.24,54.12,54.15,193600.0,40.4463,40.4911,40.4015,40.4239,193600.0
2006-02-16 14:00:00,54.16,54.18,54.13,54.17,142600.0,40.4313,40.4463,40.4089,40.4388,142600.0
2006-02-16 14:30:00,54.16,54.22,54.1,54.21,303700.0,40.4313,40.4761,40.3865,40.4687,303700.0
2006-02-16 15:00:00,54.2,54.35,54.2,54.32,317900.0,40.4612,40.5732,40.4612,40.5508,317900.0
2006-02-16 15:30:00,54.32,54.48,54.31,54.48,480900.0,40.5508,40.6702,40.5433,40.6702,480900.0
2006-02-17 09:30:00,54.48,54.48,54.11,54.32,1061800.0,40.6702,40.6702,40.394,40.5508,1061800.0
2006-02-17 10:00:00,54.31,54.31,54.18,54.24,354700.0,40.5433,40.5433,40.4463,40.4911,354700.0
2006-02-17 10:30:00,54.23,54.25,54.13,54.15,228800.0,40.4836,40.4985,40.4089,40.4239,228800.0
2006-02-17 11:00:00,54.16,54.32,54.1,54.26,266900.0,40.4313,40.5508,40.3865,40.506,266900.0
2006-02-17 11:30:00,54.28,54.33,54.21,54.29,155400.0,40.5209,40.5582,40.4687,40.5284,155400.0
2006-02-17 12:00:00,54.3,54.35,54.2,54.23,216200.0,40.5359,40.5732,40.4612,40.4836,216200.0
2006-02-17 12:30:00,54.23,54.27,54.18,54.25,116700.0,40.4836,40.5135,40.4463,40.4985,116700.0
2006-02-17 13:00:00,54.25,54.32,54.25,54.31,312500.0,40.4985,40.5508,40.4985,40.5433,312500.0
2006-02-17 13:30:00,54.31,54.35,54.28,54.31,123100.0,40.5433,40.5732,40.5209,40.5433,123100.0
2006-02-17 14:00:00,54.31,54.34,54.26,54.3,117400.0,40.5433,40.5657,40.506,40.5359,117400.0
2006-02-17 14:30:00,54.3,54.34,54.27,54.32,163500.0,40.5359,40.5657,40.5135,40.5508,163500.0
2006-02-17 15:00:00,54.31,54.36,54.28,54.33,276900.0,40.5433,40.5806,40.5209,40.5582,276900.0
2006-02-17 15:30:00,54.33,54.49,54.33,54.47,380800.0,40.5582,40.6777,40.5582,40.6628,380800.0
2006-02-21 09:30:00,54.5,54.57,54.42,54.48,410000.0,40.6852,40.7374,40.6254,40.6702,410000.0
2006-02-21 10:00:00,54.48,54.53,54.12,54.17,268700.0,40.6702,40.7075,40.4015,40.4388,268700.0
2006-02-21 10:30:00,54.16,54.18,54.06,54.11,627200.0,40.4313,40.4463,40.3567,40.394,627200.0
2006-02-21 11:00:00,54.11,54.13,54.02,54.09,314800.0,40.394,40.4089,40.3268,40.3791,314800.0
2006-02-21 11:30:00,54.07,54.12,54.01,54.02,184100.0,40.3642,40.4015,40.3194,40.3268,184100.0
2006-02-21 12:00:00,54.01,54.05,53.95,53.98,252700.0,40.3194,40.3492,40.2746,40.297,252700.0
2006-02-21 12:30:00,53.98,54.0,53.92,53.92,336800.0,40.297,40.3119,40.2522,40.2522,336800.0
2006-02-21 13:00:00,53.91,53.98,53.87,53.96,165300.0,40.2447,40.297,40.2148,40.282,165300.0
2006-02-21 13:30:00,53.96,53.98,53.84,53.88,268900.0,40.282,40.297,40.1925,40.2223,268900.0
2006-02-21 14:00:00,53.88,53.98,53.84,53.88,236300.0,40.2223,40.297,40.1925,40.2223,236300.0
2006-02-21 14:30:00,53.88,53.94,53.83,53.85,210800.0,40.2223,40.2671,40.185,40.1999,210800.0
2006-02-21 15:00:00,53.85,53.96,53.84,53.9,118100.0,40.1999,40.282,40.1925,40.2372,118100.0
2006-02-21 15:30:00,53.91,53.95,53.85,53.85,275900.0,40.2447,40.2746,40.1999,40.1999,275900.0
2006-02-22 09:30:00,53.97,54.28,53.95,54.27,722200.0,40.2895,40.5209,40.2746,40.5135,722200.0
2006-02-22 10:00:00,54.27,54.38,54.2,54.28,472100.0,40.5135,40.5956,40.4612,40.5209,472100.0
2006-02-22 10:30:00,54.26,54.28,54.18,54.26,458100.0,40.506,40.5209,40.4463,40.506,458100.0
2006-02-22 11:00:00,54.27,54.43,54.25,54.35,303900.0,40.5135,40.6329,40.4985,40.5732,303900.0
2006-02-22 11:30:00,54.37,54.53,54.33,54.53,329500.0,40.5881,40.7075,40.5582,40.7075,329500.0
2006-02-22 12:00:00,54.52,54.75,54.5,54.74,392300.0,40.7001,40.8718,40.6852,40.8643,392300.0
2006-02-22 12:30:00,54.74,54.74,54.58,54.59,311900.0,40.8643,40.8643,40.7449,40.7523,311900.0
2006-02-22 13:00:00,54.59,54.64,54.53,54.64,729000.0,40.7523,40.7897,40.7075,40.7897,729000.0
2006-02-22 13:30:00,54.64,54.64,54.47,54.57,323700.0,40.7897,40.7897,40.6628,40.7374,323700.0
2006-02-22 14:00:00,54.58,54.68,54.56,54.61,235500.0,40.7449,40.8195,40.7299,40.7673,235500.0
2006-02-22 14:30:00,54.62,54.74,54.6,54.72,278600.0,40.7747,40.8643,40.7598,40.8494,278600.0
2006-02-22 15:00:00,54.71,54.84,54.71,54.82,374300.0,40.8419,40.939,40.8419,40.924,374300.0
2006-02-22 15:30:00,54.83,54.95,54.81,54.83,1052100.0,40.9315,41.0211,40.9166,40.9315,1052100.0
2006-02-23 09:30:00,54.28,54.39,54.25,54.32,673300.0,40.5209,40.603,40.4985,40.5508,673300.0
2006-02-23 10:00:00,54.32,54.33,54.18,54.23,399400.0,40.5508,40.5582,40.4463,40.4836,399400.0
2006-02-23 10:30:00,54.24,54.36,54.22,54.33,288300.0,40.4911,40.5806,40.4761,40.5582,288300.0
2006-02-23 11:00:00,54.33,54.76,54.33,54.76,501500.0,40.5582,40.8792,40.5582,40.8792,501500.0
2006-02-23 11:30:00,54.8,54.81,54.65,54.67,193800.0,40.9091,40.9166,40.7971,40.8121,193800.0
2006-02-23 12:00:00,54.67,54.84,54.67,54.78,245100.0,40.8121,40.939,40.8121,40.8942,245100.0
2006-02-23 12:30:00,54.78,54.94,54.76,54.92,219500.0,40.8942,41.0136,40.8792,40.9987,219500.0
2006-02-23 13:00:00,54.91,55.0,54.9,54.98,258700.0,40.9912,41.0584,40.9838,41.0435,258700.0
2006-02-23 13:30:00,54.97,54.98,54.83,54.86,75600.0,41.036,41.0435,40.9315,40.9539,75600.0
2006-02-23 14:00:00,54.85,54.88,54.59,54.64,265100.0,40.9464,40.9688,40.7523,40.7897,265100.0
2006-02-23 14:30:00,54.63,54.66,54.56,54.58,174700.0,40.7822,40.8046,40.7299,40.7449,174700.0
2006-02-23 15:00:00,54.58,54.72,54.57,54.71,512000.0,40.7449,40.8494,40.7374,40.8419,512000.0
2006-02-23 15:30:00,54.72,54.72,54.53,54.58,354200.0,40.8494,40.8494,40.7075,40.7449,354200.0
2006-02-24 09:30:00,54.59,54.84,54.51,54.84,326500.0,40.7523,40.939,40.6926,40.939,326500.0
2006-02-24 10:00:00,54.84,54.95,54.84,54.91,302000.0,40.939,41.0211,40.939,40.9912,302000.0
2006-02-24 10:30:00,54.91,54.92,54.75,54.83,285100.0,40.9912,40.9987,40.8718,40.9315,285100.0
2006-02-24 11:00:00,54.83,54.87,54.65,54.71,271200.0,40.9315,40.9614,40.7971,40.8419,271200.0
2006-02-24 11:30:00,54.7,54.77,54.67,54.76,127900.0,40.8345,40.8867,40.8121,40.8792,127900.0
2006-02-24 12:00:00,54.75,54.79,54.73,54.75,72600.0,40.8718,40.9016,40.8569,40.8718,72600.0
2006-02-24 12:30:00,54.75,54.8,54.74,54.77,105100.0,40.8718,40.9091,40.8643,40.8867,105100.0
2006-02-24 13:00:00,54.77,54.77,54.63,54.63,158300.0,40.8867,40.8867,40.7822,40.7822,158300.0
2006-02-24 13:30:00,54.64,54.68,54.6,54.67,209000.0,40.7897,40.8195,40.7598,40.8121,209000.0
2006-02-24 14:00:00,54.67,54.71,54.66,54.67,186100.0,40.8121,40.8419,40.8046,40.8121,186100.0
2006-02-24 14:30:00,54.68,54.88,54.65,54.86,132500.0,40.8195,40.9688,40.7971,40.9539,132500.0
2006-02-24 15:00:00,54.87,54.89,54.82,54.86,147600.0,40.9614,40.9763,40.924,40.9539,147600.0
2006-02-24 15:30:00,54.87,54.88,54.8,54.85,425000.0,40.9614,40.9688,40.9091,40.9464,425000.0
2006-02-27 09:30:00,54.87,54.93,54.6,54.86,280100.0,40.9614,41.0062,40.7598,40.9539,280100.0
2006-02-27 10:00:00,54.86,54.88,54.71,54.76,145200.0,40.9539,40.9688,40.8419,40.8792,145200.0
2006-02-27 10:30:00,54.77,54.88,54.76,54.85,115600.0,40.8867,40.9688,40.8792,40.9464,115600.0
2006-02-27 11:00:00,54.84,54.94,54.84,54.93,155000.0,40.939,41.0136,40.939,41.0062,155000.0
2006-02-27 11:30:00,54.93,54.94,54.81,54.83,125100.0,41.0062,41.0136,40.9166,40.9315,125100.0
2006-02-27 12:00:00,54.84,54.94,54.83,54.9,173500.0,40.939,41.0136,40.9315,40.9838,173500.0
2006-02-27 12:30:00,54.92,54.93,54.83,54.88,229900.0,40.9987,41.0062,40.9315,40.9688,229900.0
2006-02-27 13:00:00,54.89,54.91,54.85,54.88,106200.0,40.9763,40.9912,40.9464,40.9688,106200.0
2006-02-27 13:30:00,54.88,54.9,54.85,54.88,110200.0,40.9688,40.9838,40.9464,40.9688,110200.0
2006-02-27 14:00:00,54.89,54.94,54.82,54.89,142200.0,40.9763,41.0136,40.924,40.9763,142200.0
2006-02-27 14:30:00,54.9,54.94,54.87,54.9,149100.0,40.9838,41.0136,40.9614,40.9838,149100.0
2006-02-27 15:00:00,54.9,54.9,54.75,54.76,499000.0,40.9838,40.9838,40.8718,40.8792,499000.0
2006-02-27 15:30:00,54.76,54.8,54.68,54.74,287000.0,40.8792,40.9091,40.8195,40.8643,287000.0
2006-02-28 09:30:00,54.3,54.49,54.3,54.4,478100.0,40.5359,40.6777,40.5359,40.6105,478100.0
2006-02-28 10:00:00,54.4,54.43,54.33,54.37,304000.0,40.6105,40.6329,40.5582,40.5881,304000.0
2006-02-28 10:30:00,54.38,54.4,54.07,54.07,503500.0,40.5956,40.6105,40.3642,40.3642,503500.0
2006-02-28 11:00:00,54.07,54.1,53.95,54.0,370500.0,40.3642,40.3865,40.2746,40.3119,370500.0
2006-02-28 11:30:00,54.0,54.08,53.99,54.05,357600.0,40.3119,40.3716,40.3044,40.3492,357600.0
2006-02-28 12:00:00,54.04,54.94,53.92,53.95,831600.0,40.3418,41.0136,40.2522,40.2746,831600.0
2006-02-28 12:30:00,53.95,54.04,53.92,53.98,306900.0,40.2746,40.3418,40.2522,40.297,306900.0
2006-02-28 13:00:00,53.99,54.04,53.96,53.99,1314000.0,40.3044,40.3418,40.282,40.3044,1314000.0
2006-02-28 13:30:00,53.98,54.09,53.98,54.0,1185300.0,40.297,40.3791,40.297,40.3119,1185300.0
2006-02-28 14:00:00,54.0,54.06,53.98,54.01,341800.0,40.3119,40.3567,40.297,40.3194,341800.0
2006-02-28 14:30:00,54.01,54.05,53.92,53.99,322300.0,40.3194,40.3492,40.2522,40.3044,322300.0
2006-02-28 15:00:00,54.0,54.04,53.9,53.99,370400.0,40.3119,40.3418,40.2372,40.3044,370400.0
2006-02-28 15:30:00,53.99,54.02,53.9,53.91,510100.0,40.3044,40.3268,40.2372,40.2447,510100.0
2006-03-01 09:30:00,53.95,54.15,53.9,53.96,329200.0,40.2746,40.4239,40.2372,40.282,329200.0
2006-03-01 10:00:00,53.95,53.97,53.77,53.81,307900.0,40.2746,40.2895,40.1402,40.1701,307900.0
2006-03-01 10:30:00,53.81,53.97,53.8,53.9,244300.0,40.1701,40.2895,40.1626,40.2372,244300.0
2006-03-01 11:00:00,53.9,54.0,53.89,53.97,163700.0,40.2372,40.3119,40.2298,40.2895,163700.0
2006-03-01 11:30:00,53.96,53.99,53.84,53.91,228000.0,40.282,40.3044,40.1925,40.2447,228000.0
2006-03-01 12:00:00,53.92,53.98,53.85,53.97,251100.0,40.2522,40.297,40.1999,40.2895,251100.0
2006-03-01 12:30:00,53.96,54.02,53.9,53.94,136000.0,40.282,40.3268,40.2372,40.2671,136000.0
2006-03-01 13:00:00,53.92,53.99,53.89,53.92,131100.0,40.2522,40.3044,40.2298,40.2522,131100.0
2006-03-01 13:30:00,53.92,54.0,53.91,54.0,120200.0,40.2522,40.3119,40.2447,40.3119,120200.0
2006-03-01 14:00:00,54.0,54.01,53.95,53.97,159200.0,40.3119,40.3194,40.2746,40.2895,159200.0
2006-03-01 14:30:00,53.97,54.05,53.95,54.03,171200.0,40.2895,40.3492,40.2746,40.3343,171200.0
2006-03-01 15:00:00,54.04,54.18,54.03,54.15,189700.0,40.3418,40.4463,40.3343,40.4239,189700.0
2006-03-01 15:30:00,54.16,54.2,54.05,54.12,296900.0,40.4313,40.4612,40.3492,40.4015,296900.0
2006-03-02 09:30:00,54.11,54.29,53.9,53.96,357000.0,40.394,40.5284,40.2372,40.282,357000.0
2006-03-02 10:00:00,53.96,54.14,53.9,53.91,292300.0,40.282,40.4164,40.2372,40.2447,292300.0
2006-03-02 10:30:00,53.91,54.03,53.82,54.0,172000.0,40.2447,40.3343,40.1775,40.3119,172000.0
2006-03-02 11:00:00,54.0,54.09,53.92,53.97,353800.0,40.3119,40.3791,40.2522,40.2895,353800.0
2006-03-02 11:30:00,53.97,54.0,53.9,53.96,230200.0,40.2895,40.3119,40.2372,40.282,230200.0
2006-03-02 12:00:00,53.96,53.98,53.83,53.83,585300.0,40.282,40.297,40.185,40.185,585300.0
2006-03-02 12:30:00,53.84,53.93,53.82,53.87,146000.0,40.1925,40.2596,40.1775,40.2148,146000.0
2006-03-02 13:00:00,53.87,53.89,53.83,53.88,213900.0,40.2148,40.2298,40.185,40.2223,213900.0
2006-03-02 13:30:00,53.87,53.9,53.82,53.88,308100.0,40.2148,40.2372,40.1775,40.2223,308100.0
2006-03-02 14:00:00,53.88,53.94,53.84,53.86,392100.0,40.2223,40.2671,40.1925,40.2074,392100.0
2006-03-02 14:30:00,53.86,53.89,53.79,53.85,270000.0,40.2074,40.2298,40.1551,40.1999,270000.0
2006-03-02 15:00:00,53.85,53.93,53.84,53.88,584700.0,40.1999,40.2596,40.1925,40.2223,584700.0
2006-03-02 15:30:00,53.88,53.88,53.75,53.8,501100.0,40.2223,40.2223,40.1253,40.1626,501100.0
2006-03-03 09:30:00,53.6,53.94,53.55,53.72,405300.0,40.0133,40.2671,39.976,40.1029,405300.0
2006-03-03 10:00:00,53.72,53.73,53.56,53.69,342100.0,40.1029,40.1103,39.9834,40.0805,342100.0
2006-03-03 10:30:00,53.68,53.85,53.68,53.77,287400.0,40.073,40.1999,40.073,40.1402,287400.0
2006-03-03 11:00:00,53.76,53.84,53.7,53.74,165000.0,40.1327,40.1925,40.0879,40.1178,165000.0
2006-03-03 11:30:00,53.74,53.77,53.68,53.72,390800.0,40.1178,40.1402,40.073,40.1029,390800.0
2006-03-03 12:00:00,53.72,53.97,53.71,53.92,233200.0,40.1029,40.2895,40.0954,40.2522,233200.0
2006-03-03 12:30:00,53.92,53.97,53.87,53.97,232400.0,40.2522,40.2895,40.2148,40.2895,232400.0
2006-03-03 13:00:00,53.98,54.12,53.84,54.11,115200.0,40.297,40.4015,40.1925,40.394,115200.0
2006-03-03 13:30:00,54.12,54.35,54.1,54.22,233600.0,40.4015,40.5732,40.3865,40.4761,233600.0
2006-03-03 14:00:00,54.22,54.23,54.06,54.06,164600.0,40.4761,40.4836,40.3567,40.3567,164600.0
2006-03-03 14:30:00,54.06,54.1,53.99,53.99,145400.0,40.3567,40.3865,40.3044,40.3044,145400.0
2006-03-03 15:00:00,53.99,54.02,53.85,53.87,310000.0,40.3044,40.3268,40.1999,40.2148,310000.0
2006-03-03 15:30:00,53.9,53.93,53.7,53.76,449100.0,40.2372,40.2596,40.0879,40.1327,449100.0
2006-03-06 09:30:00,53.73,53.93,53.73,53.81,289900.0,40.1103,40.2596,40.1103,40.1701,289900.0
2006-03-06 10:00:00,53.83,54.11,53.77,54.02,249100.0,40.185,40.394,40.1402,40.3268,249100.0
2006-03-06 10:30:00,54.02,54.07,53.9,53.99,239600.0,40.3268,40.3642,40.2372,40.3044,239600.0
2006-03-06 11:00:00,54.0,54.07,53.96,54.03,156900.0,40.3119,40.3642,40.282,40.3343,156900.0
2006-03-06 11:30:00,54.05,54.13,54.0,54.05,341700.0,40.3492,40.4089,40.3119,40.3492,341700.0
2006-03-06 12:00:00,54.06,54.07,53.9,53.94,98600.0,40.3567,40.3642,40.2372,40.2671,98600.0
2006-03-06 12:30:00,53.92,54.0,53.89,53.95,122500.0,40.2522,40.3119,40.2298,40.2746,122500.0
2006-03-06 13:00:00,53.95,54.06,53.89,53.89,137800.0,40.2746,40.3567,40.2298,40.2298,137800.0
2006-03-06 13:30:00,53.9,53.91,53.77,53.85,297300.0,40.2372,40.2447,40.1402,40.1999,297300.0
2006-03-06 14:00:00,53.85,53.85,53.7,53.72,386800.0,40.1999,40.1999,40.0879,40.1029,386800.0
2006-03-06 14:30:00,53.71,53.75,53.64,53.75,250200.0,40.0954,40.1253,40.0431,40.1253,250200.0
2006-03-06 15:00:00,53.74,53.98,53.7,53.84,217000.0,40.1178,40.297,40.0879,40.1925,217000.0
2006-03-06 15:30:00,53.83,53.85,53.7,53.77,331700.0,40.185,40.1999,40.0879,40.1402,331700.0
2006-03-07 09:30:00,53.55,53.68,53.44,53.59,551600.0,39.976,40.073,39.8938,40.0058,551600.0
2006-03-07 10:00:00,53.6,53.72,53.56,53.68,165300.0,40.0133,40.1029,39.9834,40.073,165300.0
2006-03-07 10:30:00,53.71,53.75,53.59,53.62,122500.0,40.0954,40.1253,40.0058,40.0282,122500.0
2006-03-07 11:00:00,53.62,53.75,53.61,53.74,468000.0,40.0282,40.1253,40.0208,40.1178,468000.0
2006-03-07 11:30:00,53.75,53.95,53.72,53.93,321500.0,40.1253,40.2746,40.1029,40.2596,321500.0
2006-03-07 12:00:00,53.92,54.0,53.74,53.76,148700.0,40.2522,40.3119,40.1178,40.1327,148700.0
2006-03-07 12:30:00,53.76,53.77,53.61,53.7,466700.0,40.1327,40.1402,40.0208,40.0879,466700.0
2006-03-07 13:00:00,53.63,53.64,53.56,53.57,136000.0,40.0357,40.0431,39.9834,39.9909,136000.0
2006-03-07 13:30:00,53.56,53.68,53.56,53.59,337900.0,39.9834,40.073,39.9834,40.0058,337900.0
2006-03-07 14:00:00,53.59,53.66,53.56,53.57,143100.0,40.0058,40.0581,39.9834,39.9909,143100.0
2006-03-07 14:30:00,53.56,53.66,53.46,53.61,478800.0,39.9834,40.0581,39.9088,40.0208,478800.0
2006-03-07 15:00:00,53.61,53.63,53.43,53.54,206100.0,40.0208,40.0357,39.8864,39.9685,206100.0
2006-03-07 15:30:00,53.54,53.65,53.49,53.56,373900.0,39.9685,40.0506,39.9312,39.9834,373900.0
2006-03-08 09:30:00,53.59,53.83,53.42,53.81,288800.0,40.0058,40.185,39.8789,40.1701,288800.0
2006-03-08 10:00:00,53.8,53.93,53.73,53.78,386200.0,40.1626,40.2596,40.1103,40.1477,386200.0
2006-03-08 10:30:00,53.78,53.78,53.68,53.71,240600.0,40.1477,40.1477,40.073,40.0954,240600.0
2006-03-08 11:00:00,53.71,53.72,53.58,53.68,211200.0,40.0954,40.1029,39.9984,40.073,211200.0
2006-03-08 11:30:00,53.67,53.69,53.46,53.51,389700.0,40.0655,40.0805,39.9088,39.9461,389700.0
2006-03-08 12:00:00,53.52,53.67,53.5,53.62,459500.0,39.9536,40.0655,39.9386,40.0282,459500.0
2006-03-08 12:30:00,53.61,53.67,53.53,53.6,154700.0,40.0208,40.0655,39.961,40.0133,154700.0
2006-03-08 13:00:00,53.59,53.77,53.59,53.62,117900.0,40.0058,40.1402,40.0058,40.0282,117900.0
2006-03-08 13:30:00,53.64,53.69,53.59,53.62,155800.0,40.0431,40.0805,40.0058,40.0282,155800.0
2006-03-08 14:00:00,53.61,53.78,53.58,53.72,126600.0,40.0208,40.1477,39.9984,40.1029,126600.0
2006-03-08 14:30:00,53.73,54.05,53.73,53.89,558300.0,40.1103,40.3492,40.1103,40.2298,558300.0
2006-03-08 15:00:00,53.89,58.84,53.8,53.84,175000.0,40.2298,43.925,40.1626,40.1925,175000.0
2006-03-08 15:30:00,53.83,53.85,53.72,53.84,240400.0,40.185,40.1999,40.1029,40.1925,240400.0
2006-03-09 09:30:00,53.81,53.81,53.61,53.69,449100.0,40.1701,40.1701,40.0208,40.0805,449100.0
2006-03-09 10:00:00,53.7,53.84,53.67,53.78,358800.0,40.0879,40.1925,40.0655,40.1477,358800.0
2006-03-09 10:30:00,53.77,53.92,53.68,53.68,652400.0,40.1402,40.2522,40.073,40.073,652400.0
2006-03-09 11:00:00,53.66,53.68,53.51,53.53,206300.0,40.0581,40.073,39.9461,39.961,206300.0
2006-03-09 11:30:00,53.51,53.59,53.5,53.53,134500.0,39.9461,40.0058,39.9386,39.961,134500.0
2006-03-09 12:00:00,53.53,53.6,53.4,53.58,209100.0,39.961,40.0133,39.864,39.9984,209100.0
2006-03-09 12:30:00,53.6,53.7,53.39,53.42,322700.0,40.0133,40.0879,39.8565,39.8789,322700.0
2006-03-09 13:00:00,53.42,53.43,53.26,53.33,241000.0,39.8789,39.8864,39.7595,39.8117,241000.0
2006-03-09 13:30:00,53.32,53.49,53.32,53.45,133400.0,39.8043,39.9312,39.8043,39.9013,133400.0
2006-03-09 14:00:00,53.45,53.78,53.45,53.78,755700.0,39.9013,40.1477,39.9013,40.1477,755700.0
2006-03-09 14:30:00,53.78,53.78,53.51,53.51,370200.0,40.1477,40.1477,39.9461,39.9461,370200.0
2006-03-09 15:00:00,53.51,53.52,53.22,53.28,495700.0,39.9461,39.9536,39.7296,39.7744,495700.0
2006-03-09 15:30:00,53.28,53.7,53.09,53.2,738100.0,39.7744,40.0879,39.6326,39.7147,738100.0
2006-03-10 09:30:00,53.25,53.49,53.1,53.47,224900.0,39.752,39.9312,39.64,39.9162,224900.0
2006-03-10 10:00:00,53.47,53.8,53.36,53.75,213600.0,39.9162,40.1626,39.8341,40.1253,213600.0
2006-03-10 10:30:00,53.75,54.13,53.7,54.02,370800.0,40.1253,40.4089,40.0879,40.3268,370800.0
2006-03-10 11:00:00,54.02,54.08,53.97,54.04,344100.0,40.3268,40.3716,40.2895,40.3418,344100.0
2006-03-10 11:30:00,54.04,54.09,53.99,54.05,241800.0,40.3418,40.3791,40.3044,40.3492,241800.0
2006-03-10 12:00:00,54.05,54.19,54.03,54.12,235800.0,40.3492,40.4537,40.3343,40.4015,235800.0
2006-03-10 12:30:00,54.12,54.15,54.01,54.04,223900.0,40.4015,40.4239,40.3194,40.3418,223900.0
2006-03-10 13:00:00,54.03,54.07,54.0,54.03,104100.0,40.3343,40.3642,40.3119,40.3343,104100.0
2006-03-10 13:30:00,54.04,54.12,54.0,54.1,306600.0,40.3418,40.4015,40.3119,40.3865,306600.0
2006-03-10 14:00:00,54.1,54.25,54.1,54.15,237200.0,40.3865,40.4985,40.3865,40.4239,237200.0
2006-03-10 14:30:00,54.15,54.18,53.99,54.0,281900.0,40.4239,40.4463,40.3044,40.3119,281900.0
2006-03-10 15:00:00,54.0,54.16,53.98,54.12,317900.0,40.3119,40.4313,40.297,40.4015,317900.0
2006-03-10 15:30:00,54.12,54.31,54.12,54.24,876000.0,40.4015,40.5433,40.4015,40.4911,876000.0
2006-03-13 09:30:00,54.45,54.49,54.01,54.02,276800.0,40.6478,40.6777,40.3194,40.3268,276800.0
2006-03-13 10:00:00,54.05,54.11,53.95,53.99,286800.0,40.3492,40.394,40.2746,40.3044,286800.0
2006-03-13 10:30:00,53.98,54.0,53.85,53.86,243400.0,40.297,40.3119,40.1999,40.2074,243400.0
2006-03-13 11:00:00,53.85,53.88,53.72,53.8,252300.0,40.1999,40.2223,40.1029,40.1626,252300.0
2006-03-13 11:30:00,53.79,53.81,53.71,53.73,285300.0,40.1551,40.1701,40.0954,40.1103,285300.0
2006-03-13 12:00:00,53.73,53.8,53.7,53.76,169400.0,40.1103,40.1626,40.0879,40.1327,169400.0
2006-03-13 12:30:00,53.75,53.8,53.7,53.77,149600.0,40.1253,40.1626,40.0879,40.1402,149600.0
2006-03-13 13:00:00,53.76,53.79,53.55,53.7,316900.0,40.1327,40.1551,39.976,40.0879,316900.0
2006-03-13 13:30:00,53.69,53.72,53.62,53.71,261400.0,40.0805,40.1029,40.0282,40.0954,261400.0
2006-03-13 14:00:00,53.72,53.85,53.72,53.79,170400.0,40.1029,40.1999,40.1029,40.1551,170400.0
2006-03-13 14:30:00,53.78,53.83,53.7,53.74,284600.0,40.1477,40.185,40.0879,40.1178,284600.0
2006-03-13 15:00:00,53.74,53.8,53.72,53.75,466800.0,40.1178,40.1626,40.1029,40.1253,466800.0
2006-03-13 15:30:00,53.76,53.85,53.72,53.83,377700.0,40.1327,40.1999,40.1029,40.185,377700.0
2006-03-14 09:30:00,53.77,54.0,53.76,53.88,251200.0,40.1402,40.3119,40.1327,40.2223,251200.0
2006-03-14 10:00:00,53.9,53.93,53.75,53.78,280500.0,40.2372,40.2596,40.1253,40.1477,280500.0
2006-03-14 10:30:00,53.78,53.88,53.73,53.77,248200.0,40.1477,40.2223,40.1103,40.1402,248200.0
2006-03-14 11:00:00,53.76,53.91,53.76,53.82,202000.0,40.1327,40.2447,40.1327,40.1775,202000.0
2006-03-14 11:30:00,53.82,54.0,53.82,53.97,270800.0,40.1775,40.3119,40.1775,40.2895,270800.0
2006-03-14 12:00:00,53.97,54.02,53.93,53.93,304300.0,40.2895,40.3268,40.2596,40.2596,304300.0
2006-03-14 12:30:00,53.94,53.94,53.86,53.88,85600.0,40.2671,40.2671,40.2074,40.2223,85600.0
2006-03-14 13:00:00,53.88,54.06,53.88,53.99,189400.0,40.2223,40.3567,40.2223,40.3044,189400.0
2006-03-14 13:30:00,53.99,54.01,53.9,53.98,142900.0,40.3044,40.3194,40.2372,40.297,142900.0
2006-03-14 14:00:00,53.97,54.02,53.9,54.01,197600.0,40.2895,40.3268,40.2372,40.3194,197600.0
2006-03-14 14:30:00,54.02,54.02,53.9,53.92,368200.0,40.3268,40.3268,40.2372,40.2522,368200.0
2006-03-14 15:00:00,53.92,53.93,53.9,53.9,366900.0,40.2522,40.2596,40.2372,40.2372,366900.0
2006-03-14 15:30:00,53.91,54.02,53.89,53.96,652400.0,40.2447,40.3268,40.2298,40.282,652400.0
2006-03-15 09:30:00,53.96,54.05,53.8,53.87,400000.0,40.282,40.3492,40.1626,40.2148,400000.0
2006-03-15 10:00:00,53.87,53.94,53.84,53.85,319000.0,40.2148,40.2671,40.1925,40.1999,319000.0
2006-03-15 10:30:00,53.85,53.98,53.85,53.87,226500.0,40.1999,40.297,40.1999,40.2148,226500.0
2006-03-15 11:00:00,53.87,53.92,53.83,53.89,138600.0,40.2148,40.2522,40.185,40.2298,138600.0
2006-03-15 11:30:00,53.89,53.9,53.84,53.87,174900.0,40.2298,40.2372,40.1925,40.2148,174900.0
2006-03-15 12:00:00,53.87,53.88,53.8,53.87,137800.0,40.2148,40.2223,40.1626,40.2148,137800.0
2006-03-15 12:30:00,53.87,53.92,53.87,53.89,133100.0,40.2148,40.2522,40.2148,40.2298,133100.0
2006-03-15 13:00:00,53.89,53.91,53.86,53.86,70400.0,40.2298,40.2447,40.2074,40.2074,70400.0
2006-03-15 13:30:00,53.86,53.93,53.85,53.92,212500.0,40.2074,40.2596,40.1999,40.2522,212500.0
2006-03-15 14:00:00,53.92,54.01,53.9,54.0,230000.0,40.2522,40.3194,40.2372,40.3119,230000.0
2006-03-15 14:30:00,54.0,54.03,53.95,53.99,181600.0,40.3119,40.3343,40.2746,40.3044,181600.0
2006-03-15 15:00:00,53.99,54.14,53.97,54.12,208700.0,40.3044,40.4164,40.2895,40.4015,208700.0
2006-03-15 15:30:00,54.12,54.13,53.98,54.06,206100.0,40.4015,40.4089,40.297,40.3567,206100.0
2006-03-16 09:30:00,54.0,54.18,53.95,54.05,279000.0,40.3119,40.4463,40.2746,40.3492,279000.0
2006-03-16 10:00:00,54.03,54.28,54.03,54.17,158400.0,40.3343,40.5209,40.3343,40.4388,158400.0
2006-03-16 10:30:00,54.18,54.3,54.05,54.1,312100.0,40.4463,40.5359,40.3492,40.3865,312100.0
2006-03-16 11:00:00,54.09,54.13,54.04,54.06,379500.0,40.3791,40.4089,40.3418,40.3567,379500.0
2006-03-16 11:30:00,54.09,54.1,54.05,54.09,269300.0,40.3791,40.3865,40.3492,40.3791,269300.0
2006-03-16 12:00:00,54.09,54.25,54.06,54.23,230700.0,40.3791,40.4985,40.3567,40.4836,230700.0
2006-03-16 12:30:00,54.25,54.35,54.21,54.31,110200.0,40.4985,40.5732,40.4687,40.5433,110200.0
2006-03-16 13:00:00,54.3,54.34,54.22,54.33,170700.0,40.5359,40.5657,40.4761,40.5582,170700.0
2006-03-16 13:30:00,54.33,54.34,54.21,54.23,228900.0,40.5582,40.5657,40.4687,40.4836,228900.0
2006-03-16 14:00:00,54.23,54.35,54.22,54.26,117100.0,40.4836,40.5732,40.4761,40.506,117100.0
2006-03-16 14:30:00,54.27,54.28,54.1,54.1,335500.0,40.5135,40.5209,40.3865,40.3865,335500.0
2006-03-16 15:00:00,54.11,54.17,54.1,54.11,149200.0,40.394,40.4388,40.3865,40.394,149200.0
2006-03-16 15:30:00,54.12,54.2,54.09,54.13,481500.0,40.4015,40.4612,40.3791,40.4089,481500.0
2006-03-17 09:30:00,54.41,54.44,54.28,54.42,2466200.0,40.618,40.6404,40.5209,40.6254,2466200.0
2006-03-17 10:00:00,54.41,54.58,54.4,54.57,280800.0,40.618,40.7449,40.6105,40.7374,280800.0
2006-03-17 10:30:00,54.58,54.58,54.38,54.41,262400.0,40.7449,40.7449,40.5956,40.618,262400.0
2006-03-17 11:00:00,54.42,54.48,54.38,54.45,153100.0,40.6254,40.6702,40.5956,40.6478,153100.0
2006-03-17 11:30:00,54.45,54.46,54.4,54.41,186900.0,40.6478,40.6553,40.6105,40.618,186900.0
2006-03-17 12:00:00,54.41,54.49,54.4,54.46,122100.0,40.618,40.6777,40.6105,40.6553,122100.0
2006-03-17 12:30:00,54.47,54.54,54.45,54.46,142500.0,40.6628,40.715,40.6478,40.6553,142500.0
2006-03-17 13:00:00,54.46,54.5,54.4,54.4,173100.0,40.6553,40.6852,40.6105,40.6105,173100.0
2006-03-17 13:30:00,54.4,54.44,54.37,54.42,167700.0,40.6105,40.6404,40.5881,40.6254,167700.0
2006-03-17 14:00:00,54.41,54.45,54.41,54.45,113700.0,40.618,40.6478,40.618,40.6478,113700.0
2006-03-17 14:30:00,54.45,54.53,54.45,54.48,185900.0,40.6478,40.7075,40.6478,40.6702,185900.0
2006-03-17 15:00:00,54.47,54.56,54.47,54.54,562600.0,40.6628,40.7299,40.6628,40.715,562600.0
2006-03-17 15:30:00,54.55,54.66,54.53,54.65,594200.0,40.7225,40.8046,40.7075,40.7971,594200.0
2006-03-20 09:30:00,55.0,55.0,54.46,54.59,439300.0,41.0584,41.0584,40.6553,40.7523,439300.0
2006-03-20 10:00:00,54.58,54.65,54.52,54.52,180200.0,40.7449,40.7971,40.7001,40.7001,180200.0
2006-03-20 10:30:00,54.52,54.62,54.42,54.49,177800.0,40.7001,40.7747,40.6254,40.6777,177800.0
2006-03-20 11:00:00,54.49,54.54,54.37,54.4,204900.0,40.6777,40.715,40.5881,40.6105,204900.0
2006-03-20 11:30:00,54.4,54.44,54.33,54.39,228100.0,40.6105,40.6404,40.5582,40.603,228100.0
2006-03-20 12:00:00,54.4,54.42,54.26,54.29,234500.0,40.6105,40.6254,40.506,40.5284,234500.0
2006-03-20 12:30:00,54.28,54.32,54.26,54.28,167100.0,40.5209,40.5508,40.506,40.5209,167100.0
2006-03-20 13:00:00,54.29,54.34,54.26,54.32,56800.0,40.5284,40.5657,40.506,40.5508,56800.0
2006-03-20 13:30:00,54.31,54.32,54.25,54.27,141800.0,40.5433,40.5508,40.4985,40.5135,141800.0
2006-03-20 14:00:00,54.27,54.28,54.16,54.19,251300.0,40.5135,40.5209,40.4313,40.4537,251300.0
2006-03-20 14:30:00,54.19,54.19,54.12,54.16,155900.0,40.4537,40.4537,40.4015,40.4313,155900.0
2006-03-20 15:00:00,54.16,54.25,54.15,54.17,155200.0,40.4313,40.4985,40.4239,40.4388,155200.0
2006-03-20 15:30:00,54.17,54.22,54.08,54.14,401200.0,40.4388,40.4761,40.3716,40.4164,401200.0
2006-03-21 09:30:00,53.96,54.02,53.75,53.93,423200.0,40.282,40.3268,40.1253,40.2596,423200.0
2006-03-21 10:00:00,53.93,53.95,53.8,53.84,125700.0,40.2596,40.2746,40.1626,40.1925,125700.0
2006-03-21 10:30:00,53.84,53.85,53.61,53.66,272500.0,40.1925,40.1999,40.0208,40.0581,272500.0
2006-03-21 11:00:00,53.66,53.87,53.66,53.81,134400.0,40.0581,40.2148,40.0581,40.1701,134400.0
2006-03-21 11:30:00,53.8,53.97,53.73,53.75,317700.0,40.1626,40.2895,40.1103,40.1253,317700.0
2006-03-21 12:00:00,53.74,53.82,53.7,53.78,180700.0,40.1178,40.1775,40.0879,40.1477,180700.0
2006-03-21 12:30:00,53.78,53.85,53.77,53.8,158100.0,40.1477,40.1999,40.1402,40.1626,158100.0
2006-03-21 13:00:00,53.8,53.84,53.78,53.8,142000.0,40.1626,40.1925,40.1477,40.1626,142000.0
2006-03-21 13:30:00,53.8,53.83,53.65,53.72,312000.0,40.1626,40.185,40.0506,40.1029,312000.0
2006-03-21 14:00:00,53.72,53.73,53.51,53.53,516300.0,40.1029,40.1103,39.9461,39.961,516300.0
2006-03-21 14:30:00,53.52,53.66,53.48,53.56,649300.0,39.9536,40.0581,39.9237,39.9834,649300.0
2006-03-21 15:00:00,53.54,53.68,53.54,53.6,392700.0,39.9685,40.073,39.9685,40.0133,392700.0
2006-03-21 15:30:00,53.6,53.7,53.49,53.55,1575700.0,40.0133,40.0879,39.9312,39.976,1575700.0
2006-03-22 09:30:00,52.09,53.65,52.09,53.55,316900.0,38.886,40.0506,38.886,39.976,316900.0
2006-03-22 10:00:00,53.53,53.66,53.51,53.6,167800.0,39.961,40.0581,39.9461,40.0133,167800.0
2006-03-22 10:30:00,53.61,53.7,53.54,53.55,475300.0,40.0208,40.0879,39.9685,39.976,475300.0
2006-03-22 11:00:00,53.55,53.69,53.48,53.48,199500.0,39.976,40.0805,39.9237,39.9237,199500.0
2006-03-22 11:30:00,53.48,54.57,53.31,53.31,356100.0,39.9237,40.7374,39.7968,39.7968,356100.0
2006-03-22 12:00:00,53.31,53.4,53.28,53.29,211700.0,39.7968,39.864,39.7744,39.7819,211700.0
2006-03-22 12:30:00,53.28,53.44,53.28,53.43,362000.0,39.7744,39.8938,39.7744,39.8864,362000.0
2006-03-22 13:00:00,53.44,53.6,53.44,53.59,164900.0,39.8938,40.0133,39.8938,40.0058,164900.0
2006-03-22 13:30:00,53.6,53.65,53.55,53.58,112700.0,40.0133,40.0506,39.976,39.9984,112700.0
2006-03-22 14:00:00,53.58,53.65,53.45,53.46,141400.0,39.9984,40.0506,39.9013,39.9088,141400.0
2006-03-22 14:30:00,53.46,53.48,53.36,53.41,206900.0,39.9088,39.9237,39.8341,39.8715,206900.0
2006-03-22 15:00:00,53.41,53.53,53.3,53.51,285300.0,39.8715,39.961,39.7893,39.9461,285300.0
2006-03-22 15:30:00,53.52,53.65,53.48,53.54,393700.0,39.9536,40.0506,39.9237,39.9685,393700.0
2006-03-23 09:30:00,53.55,53.55,53.34,53.37,222900.0,39.976,39.976,39.8192,39.8416,222900.0
2006-03-23 10:00:00,53.38,53.42,53.16,53.23,306700.0,39.8491,39.8789,39.6848,39.7371,306700.0
2006-03-23 10:30:00,53.24,53.25,52.93,52.96,457300.0,39.7445,39.752,39.5131,39.5355,457300.0
2006-03-23 11:00:00,52.97,53.07,52.88,52.97,292800.0,39.543,39.6176,39.4758,39.543,292800.0
2006-03-23 11:30:00,52.97,52.98,52.85,52.87,357200.0,39.543,39.5504,39.4534,39.4683,357200.0
2006-03-23 12:00:00,52.89,52.89,52.77,52.83,390400.0,39.4833,39.4833,39.3937,39.4385,390400.0
2006-03-23 12:30:00,52.84,52.95,52.82,52.91,429500.0,39.4459,39.5281,39.431,39.4982,429500.0
2006-03-23 13:00:00,52.92,53.01,52.86,52.95,203900.0,39.5057,39.5728,39.4609,39.5281,203900.0
2006-03-23 13:30:00,52.95,53.03,52.9,52.99,139800.0,39.5281,39.5878,39.4907,39.5579,139800.0
2006-03-23 14:00:00,52.99,53.01,52.8,52.85,352000.0,39.5579,39.5728,39.4161,39.4534,352000.0
2006-03-23 14:30:00,52.86,52.92,52.75,52.79,243000.0,39.4609,39.5057,39.3788,39.4086,243000.0
2006-03-23 15:00:00,52.78,53.04,52.75,53.04,274900.0,39.4011,39.5952,39.3788,39.5952,274900.0
2006-03-23 15:30:00,53.04,53.1,52.99,53.09,503300.0,39.5952,39.64,39.5579,39.6326,503300.0
2006-03-24 09:30:00,53.1,53.15,52.73,52.78,274200.0,39.64,39.6774,39.3638,39.4011,274200.0
2006-03-24 10:00:00,52.8,52.93,52.69,52.92,315400.0,39.4161,39.5131,39.334,39.5057,315400.0
2006-03-24 10:30:00,52.91,53.0,52.89,52.93,206000.0,39.4982,39.5654,39.4833,39.5131,206000.0
2006-03-24 11:00:00,52.93,53.0,52.89,52.93,168200.0,39.5131,39.5654,39.4833,39.5131,168200.0
2006-03-24 11:30:00,52.93,53.07,52.9,53.04,186000.0,39.5131,39.6176,39.4907,39.5952,186000.0
2006-03-24 12:00:00,53.04,53.12,53.02,53.1,118800.0,39.5952,39.655,39.5803,39.64,118800.0
2006-03-24 12:30:00,53.1,53.13,53.06,53.11,154400.0,39.64,39.6624,39.6102,39.6475,154400.0
2006-03-24 13:00:00,53.11,53.14,52.92,53.08,215400.0,39.6475,39.6699,39.5057,39.6251,215400.0
2006-03-24 13:30:00,53.08,53.28,53.05,53.25,162900.0,39.6251,39.7744,39.6027,39.752,162900.0
2006-03-24 14:00:00,53.25,53.25,53.13,53.18,158400.0,39.752,39.752,39.6624,39.6998,158400.0
2006-03-24 14:30:00,53.18,53.25,53.14,53.16,142800.0,39.6998,39.752,39.6699,39.6848,142800.0
2006-03-24 15:00:00,53.16,53.21,53.12,53.2,115000.0,39.6848,39.7221,39.655,39.7147,115000.0
2006-03-24 15:30:00,53.21,53.21,53.11,53.14,287000.0,39.7221,39.7221,39.6475,39.6699,287000.0
2006-03-27 09:30:00,53.18,53.33,53.08,53.2,292700.0,39.6998,39.8117,39.6251,39.7147,292700.0
2006-03-27 10:00:00,53.19,53.2,53.0,53.06,272700.0,39.7072,39.7147,39.5654,39.6102,272700.0
2006-03-27 10:30:00,53.06,53.13,53.01,53.04,120400.0,39.6102,39.6624,39.5728,39.5952,120400.0
2006-03-27 11:00:00,53.04,53.07,52.96,52.99,107500.0,39.5952,39.6176,39.5355,39.5579,107500.0
2006-03-27 11:30:00,53.0,53.14,52.98,53.02,145900.0,39.5654,39.6699,39.5504,39.5803,145900.0
2006-03-27 12:00:00,53.02,53.03,52.93,52.95,186500.0,39.5803,39.5878,39.5131,39.5281,186500.0
2006-03-27 12:30:00,52.96,53.01,52.94,52.97,167800.0,39.5355,39.5728,39.5206,39.543,167800.0
2006-03-27 13:00:00,52.97,53.01,52.97,52.99,91600.0,39.543,39.5728,39.543,39.5579,91600.0
2006-03-27 13:30:00,52.99,53.08,52.96,53.07,154000.0,39.5579,39.6251,39.5355,39.6176,154000.0
2006-03-27 14:00:00,53.06,53.25,53.06,53.25,234700.0,39.6102,39.752,39.6102,39.752,234700.0
2006-03-27 14:30:00,53.25,53.46,53.23,53.42,242100.0,39.752,39.9088,39.7371,39.8789,242100.0
2006-03-27 15:00:00,53.42,53.43,53.34,53.34,212400.0,39.8789,39.8864,39.8192,39.8192,212400.0
2006-03-27 15:30:00,53.34,53.39,53.25,53.36,363100.0,39.8192,39.8565,39.752,39.8341,363100.0
2006-03-28 09:30:00,53.4,53.47,53.25,53.31,277300.0,39.864,39.9162,39.752,39.7968,277300.0
2006-03-28 10:00:00,53.31,53.38,53.23,53.28,235400.0,39.7968,39.8491,39.7371,39.7744,235400.0
2006-03-28 10:30:00,53.28,53.29,53.2,53.2,230000.0,39.7744,39.7819,39.7147,39.7147,230000.0
2006-03-28 11:00:00,53.2,53.21,53.05,53.13,314100.0,39.7147,39.7221,39.6027,39.6624,314100.0
2006-03-28 11:30:00,53.11,53.12,53.0,53.0,149400.0,39.6475,39.655,39.5654,39.5654,149400.0
2006-03-28 12:00:00,53.01,53.26,53.0,53.23,248000.0,39.5728,39.7595,39.5654,39.7371,248000.0
2006-03-28 12:30:00,53.25,53.39,53.24,53.29,229200.0,39.752,39.8565,39.7445,39.7819,229200.0
2006-03-28 13:00:00,53.29,53.32,53.25,53.27,117100.0,39.7819,39.8043,39.752,39.7669,117100.0
2006-03-28 13:30:00,53.28,53.28,53.14,53.17,134100.0,39.7744,39.7744,39.6699,39.6923,134100.0
2006-03-28 14:00:00,53.16,53.29,52.9,52.92,416300.0,39.6848,39.7819,39.4907,39.5057,416300.0
2006-03-28 14:30:00,52.93,52.93,52.72,52.79,346400.0,39.5131,39.5131,39.3564,39.4086,346400.0
2006-03-28 15:00:00,52.8,52.8,52.59,52.74,417900.0,39.4161,39.4161,39.2593,39.3713,417900.0
2006-03-28 15:30:00,52.75,52.77,52.54,52.59,547900.0,39.3788,39.3937,39.222,39.2593,547900.0
2006-03-29 09:30:00,52.85,52.91,52.62,52.71,399100.0,39.4534,39.4982,39.2817,39.3489,399100.0
2006-03-29 10:00:00,52.7,52.71,52.51,52.66,689600.0,39.3414,39.3489,39.1996,39.3116,689600.0
2006-03-29 10:30:00,52.67,52.67,52.51,52.56,181200.0,39.319,39.319,39.1996,39.2369,181200.0
2006-03-29 11:00:00,52.56,52.63,52.53,52.58,277900.0,39.2369,39.2892,39.2145,39.2518,277900.0
2006-03-29 11:30:00,52.59,52.7,52.55,52.58,498200.0,39.2593,39.3414,39.2294,39.2518,498200.0
2006-03-29 12:00:00,52.57,52.6,52.55,52.57,353600.0,39.2444,39.2668,39.2294,39.2444,353600.0
2006-03-29 12:30:00,52.56,52.57,52.46,52.47,461900.0,39.2369,39.2444,39.1623,39.1697,461900.0
2006-03-29 13:00:00,52.46,52.59,52.46,52.56,402800.0,39.1623,39.2593,39.1623,39.2369,402800.0
2006-03-29 13:30:00,52.55,52.56,52.5,52.55,290700.0,39.2294,39.2369,39.1921,39.2294,290700.0
2006-03-29 14:00:00,52.55,52.55,52.46,52.49,337500.0,39.2294,39.2294,39.1623,39.1847,337500.0
2006-03-29 14:30:00,52.5,52.56,52.48,52.52,373200.0,39.1921,39.2369,39.1772,39.2071,373200.0
2006-03-29 15:00:00,52.51,52.56,52.46,52.47,309900.0,39.1996,39.2369,39.1623,39.1697,309900.0
2006-03-29 15:30:00,52.47,52.54,52.46,52.53,495200.0,39.1697,39.222,39.1623,39.2145,495200.0
2006-03-30 09:30:00,52.4,52.55,52.35,52.41,404500.0,39.1175,39.2294,39.0801,39.1249,404500.0
2006-03-30 10:00:00,52.4,52.5,52.3,52.43,479600.0,39.1175,39.1921,39.0428,39.1399,479600.0
2006-03-30 10:30:00,52.43,52.43,52.29,52.34,495400.0,39.1399,39.1399,39.0354,39.0727,495400.0
2006-03-30 11:00:00,52.35,52.35,52.25,52.28,403000.0,39.0801,39.0801,39.0055,39.0279,403000.0
2006-03-30 11:30:00,52.28,52.3,52.18,52.19,630700.0,39.0279,39.0428,38.9532,38.9607,630700.0
2006-03-30 12:00:00,52.19,52.25,52.16,52.25,251800.0,38.9607,39.0055,38.9383,39.0055,251800.0
2006-03-30 12:30:00,52.23,52.24,52.03,52.05,306300.0,38.9906,38.998,38.8413,38.8562,306300.0
2006-03-30 13:00:00,52.05,52.06,51.97,52.04,561700.0,38.8562,38.8637,38.7965,38.8487,561700.0
2006-03-30 13:30:00,52.03,52.1,51.96,52.09,472500.0,38.8413,38.8935,38.789,38.886,472500.0
2006-03-30 14:00:00,52.1,52.2,52.09,52.15,328500.0,38.8935,38.9682,38.886,38.9308,328500.0
2006-03-30 14:30:00,52.15,52.15,52.04,52.06,293900.0,38.9308,38.9308,38.8487,38.8637,293900.0
2006-03-30 15:00:00,52.05,52.16,52.05,52.12,306300.0,38.8562,38.9383,38.8562,38.9084,306300.0
2006-03-30 15:30:00,52.12,52.19,52.1,52.12,826200.0,38.9084,38.9607,38.8935,38.9084,826200.0
2006-03-31 09:30:00,51.76,52.53,51.76,52.53,637000.0,38.6397,39.2145,38.6397,39.2145,637000.0
2006-03-31 10:00:00,52.53,52.53,52.37,52.38,415900.0,39.2145,39.2145,39.0951,39.1025,415900.0
2006-03-31 10:30:00,52.37,52.57,52.16,52.41,482300.0,39.0951,39.2444,38.9383,39.1249,482300.0
2006-03-31 11:00:00,52.4,52.45,52.35,52.37,212900.0,39.1175,39.1548,39.0801,39.0951,212900.0
2006-03-31 11:30:00,52.38,52.42,52.36,52.4,191300.0,39.1025,39.1324,39.0876,39.1175,191300.0
2006-03-31 12:00:00,52.39,52.44,52.37,52.43,236300.0,39.11,39.1473,39.0951,39.1399,236300.0
2006-03-31 12:30:00,52.42,52.5,52.38,52.4,141300.0,39.1324,39.1921,39.1025,39.1175,141300.0
2006-03-31 13:00:00,52.4,52.47,52.39,52.41,225500.0,39.1175,39.1697,39.11,39.1249,225500.0
2006-03-31 13:30:00,52.41,52.41,52.35,52.39,180600.0,39.1249,39.1249,39.0801,39.11,180600.0
2006-03-31 14:00:00,52.39,52.58,52.38,52.51,279700.0,39.11,39.2518,39.1025,39.1996,279700.0
2006-03-31 14:30:00,52.52,52.78,52.51,52.69,313200.0,39.2071,39.4011,39.1996,39.334,313200.0
2006-03-31 15:00:00,52.67,52.68,52.5,52.59,297300.0,39.319,39.3265,39.1921,39.2593,297300.0
2006-03-31 15:30:00,52.58,52.65,52.49,52.55,968000.0,39.2518,39.3041,39.1847,39.2294,968000.0
2006-04-03 09:30:00,52.81,52.85,52.58,52.67,320100.0,39.4235,39.4534,39.2518,39.319,320100.0
2006-04-03 10:00:00,52.66,52.89,52.61,52.82,489200.0,39.3116,39.4833,39.2742,39.431,489200.0
2006-04-03 10:30:00,52.83,52.92,52.75,52.78,308100.0,39.4385,39.5057,39.3788,39.4011,308100.0
2006-04-03 11:00:00,52.78,53.05,52.78,53.04,321400.0,39.4011,39.6027,39.4011,39.5952,321400.0
2006-04-03 11:30:00,53.04,53.1,52.97,52.98,285100.0,39.5952,39.64,39.543,39.5504,285100.0
2006-04-03 12:00:00,52.97,52.99,52.89,52.89,189000.0,39.543,39.5579,39.4833,39.4833,189000.0
2006-04-03 12:30:00,52.89,52.93,52.77,52.93,139900.0,39.4833,39.5131,39.3937,39.5131,139900.0
2006-04-03 13:00:00,52.94,53.0,52.83,53.0,243100.0,39.5206,39.5654,39.4385,39.5654,243100.0
2006-04-03 13:30:00,52.99,53.0,52.91,52.96,136000.0,39.5579,39.5654,39.4982,39.5355,136000.0
2006-04-03 14:00:00,52.97,52.97,52.82,52.82,175900.0,39.543,39.543,39.431,39.431,175900.0
2006-04-03 14:30:00,52.81,52.92,52.8,52.81,265100.0,39.4235,39.5057,39.4161,39.4235,265100.0
2006-04-03 15:00:00,52.8,52.83,52.69,52.72,210000.0,39.4161,39.4385,39.334,39.3564,210000.0
2006-04-03 15:30:00,52.71,52.75,52.35,52.43,647000.0,39.3489,39.3788,39.0801,39.1399,647000.0
2006-04-04 09:30:00,52.42,52.43,52.19,52.28,350100.0,39.1324,39.1399,38.9607,39.0279,350100.0
2006-04-04 10:00:00,52.29,52.48,52.27,52.4,224300.0,39.0354,39.1772,39.0204,39.1175,224300.0
2006-04-04 10:30:00,52.4,52.44,52.35,52.35,115200.0,39.1175,39.1473,39.0801,39.0801,115200.0
2006-04-04 11:00:00,52.36,52.44,52.26,52.41,124000.0,39.0876,39.1473,39.013,39.1249,124000.0
2006-04-04 11:30:00,52.41,52.61,52.39,52.61,133900.0,39.1249,39.2742,39.11,39.2742,133900.0
2006-04-04 12:00:00,52.61,52.91,52.6,52.86,218700.0,39.2742,39.4982,39.2668,39.4609,218700.0
2006-04-04 12:30:00,52.87,52.87,52.77,52.81,121700.0,39.4683,39.4683,39.3937,39.4235,121700.0
2006-04-04 13:00:00,52.81,52.85,52.77,52.81,140500.0,39.4235,39.4534,39.3937,39.4235,140500.0
2006-04-04 13:30:00,52.81,52.93,52.79,52.9,199400.0,39.4235,39.5131,39.4086,39.4907,199400.0
2006-04-04 14:00:00,52.91,53.09,52.9,53.04,206300.0,39.4982,39.6326,39.4907,39.5952,206300.0
2006-04-04 14:30:00,53.04,53.06,52.9,53.03,155200.0,39.5952,39.6102,39.4907,39.5878,155200.0
2006-04-04 15:00:00,53.02,53.07,52.94,53.04,180100.0,39.5803,39.6176,39.5206,39.5952,180100.0
2006-04-04 15:30:00,53.04,53.23,53.04,53.2,533600.0,39.5952,39.7371,39.5952,39.7147,533600.0
2006-04-05 09:30:00,53.45,53.45,53.08,53.09,389900.0,39.9918,39.9918,39.715,39.7225,389900.0
2006-04-05 10:00:00,53.1,53.17,52.98,53.1,237200.0,39.73,39.7823,39.6402,39.73,237200.0
2006-04-05 10:30:00,53.09,53.15,52.95,52.95,243300.0,39.7225,39.7674,39.6177,39.6177,243300.0
2006-04-05 11:00:00,52.95,53.07,52.89,52.99,415200.0,39.6177,39.7075,39.5728,39.6476,415200.0
2006-04-05 11:30:00,52.98,53.0,52.86,52.95,426200.0,39.6402,39.6551,39.5504,39.6177,426200.0
2006-04-05 12:00:00,52.96,53.0,52.9,52.98,120800.0,39.6252,39.6551,39.5803,39.6402,120800.0
2006-04-05 12:30:00,52.98,53.15,52.95,53.1,218500.0,39.6402,39.7674,39.6177,39.73,218500.0
2006-04-05 13:00:00,53.11,53.17,53.05,53.15,195600.0,39.7374,39.7823,39.6925,39.7674,195600.0
2006-04-05 13:30:00,53.15,53.16,53.01,53.04,94200.0,39.7674,39.7748,39.6626,39.6851,94200.0
2006-04-05 14:00:00,53.05,53.23,52.98,52.99,129100.0,39.6925,39.8272,39.6402,39.6476,129100.0
2006-04-05 14:30:00,52.99,53.04,52.95,52.99,136500.0,39.6476,39.6851,39.6177,39.6476,136500.0
2006-04-05 15:00:00,53.0,53.0,52.9,52.94,238700.0,39.6551,39.6551,39.5803,39.6102,238700.0
2006-04-05 15:30:00,52.93,52.95,52.87,52.89,269300.0,39.6028,39.6177,39.5579,39.5728,269300.0
2006-04-06 09:30:00,52.8,52.84,52.45,52.5,495100.0,39.5055,39.5354,39.2436,39.281,495100.0
2006-04-06 10:00:00,52.5,52.73,52.48,52.63,315200.0,39.281,39.4531,39.2661,39.3783,315200.0
2006-04-06 10:30:00,52.63,52.69,52.56,52.61,230400.0,39.3783,39.4232,39.3259,39.3633,230400.0
2006-04-06 11:00:00,52.62,52.62,52.47,52.54,251500.0,39.3708,39.3708,39.2586,39.311,251500.0
2006-04-06 11:30:00,52.54,52.57,52.43,52.46,201300.0,39.311,39.3334,39.2287,39.2511,201300.0
2006-04-06 12:00:00,52.45,52.48,52.35,52.37,176700.0,39.2436,39.2661,39.1688,39.1838,176700.0
2006-04-06 12:30:00,52.37,52.43,52.35,52.37,175900.0,39.1838,39.2287,39.1688,39.1838,175900.0
2006-04-06 13:00:00,52.37,52.41,52.27,52.27,253700.0,39.1838,39.2137,39.1089,39.1089,253700.0
2006-04-06 13:30:00,52.28,52.35,52.27,52.34,327700.0,39.1164,39.1688,39.1089,39.1613,327700.0
2006-04-06 14:00:00,52.34,52.45,52.33,52.4,210200.0,39.1613,39.2436,39.1538,39.2062,210200.0
2006-04-06 14:30:00,52.39,52.43,52.34,52.4,206700.0,39.1987,39.2287,39.1613,39.2062,206700.0
2006-04-06 15:00:00,52.39,52.4,52.08,52.09,375400.0,39.1987,39.2062,38.9668,38.9743,375400.0
2006-04-06 15:30:00,52.09,52.32,52.03,52.25,1442200.0,38.9743,39.1463,38.9294,39.094,1442200.0
2006-04-07 09:30:00,52.44,52.58,52.24,52.24,462400.0,39.2361,39.3409,39.0865,39.0865,462400.0
2006-04-07 10:00:00,52.23,52.27,51.9,51.91,392400.0,39.079,39.1089,38.8321,38.8396,392400.0
2006-04-07 10:30:00,51.95,52.03,51.89,51.95,449800.0,38.8695,38.9294,38.8246,38.8695,449800.0
2006-04-07 11:00:00,51.95,52.03,51.9,51.91,291500.0,38.8695,38.9294,38.8321,38.8396,291500.0
2006-04-07 11:30:00,51.9,51.91,51.68,51.75,433100.0,38.8321,38.8396,38.6675,38.7199,433100.0
2006-04-07 12:00:00,51.74,51.91,51.71,51.88,224300.0,38.7124,38.8396,38.6899,38.8171,224300.0
2006-04-07 12:30:00,51.89,51.89,51.74,51.74,204900.0,38.8246,38.8246,38.7124,38.7124,204900.0
2006-04-07 13:00:00,51.74,51.89,51.68,51.83,212300.0,38.7124,38.8246,38.6675,38.7797,212300.0
2006-04-07 13:30:00,51.84,51.93,51.78,51.91,248400.0,38.7872,38.8545,38.7423,38.8396,248400.0
2006-04-07 14:00:00,51.91,51.92,51.7,51.77,345700.0,38.8396,38.8471,38.6825,38.7348,345700.0
2006-04-07 14:30:00,51.76,51.95,51.75,51.87,275700.0,38.7274,38.8695,38.7199,38.8097,275700.0
2006-04-07 15:00:00,51.87,51.87,51.66,51.66,327200.0,38.8097,38.8097,38.6525,38.6525,327200.0
2006-04-07 15:30:00,51.65,51.8,51.65,51.7,514700.0,38.645,38.7573,38.645,38.6825,514700.0
2006-04-10 09:30:00,51.68,51.81,51.55,51.77,334900.0,38.6675,38.7648,38.5702,38.7348,334900.0
2006-04-10 10:00:00,51.77,52.01,51.77,51.8,240300.0,38.7348,38.9144,38.7348,38.7573,240300.0
2006-04-10 10:30:00,51.8,51.88,51.77,51.77,100800.0,38.7573,38.8171,38.7348,38.7348,100800.0
2006-04-10 11:00:00,51.76,52.08,51.76,52.04,184000.0,38.7274,38.9668,38.7274,38.9368,184000.0
2006-04-10 11:30:00,52.06,52.14,51.99,52.04,131100.0,38.9518,39.0117,38.8994,38.9368,131100.0
2006-04-10 12:00:00,52.05,52.12,52.0,52.0,110300.0,38.9443,38.9967,38.9069,38.9069,110300.0
2006-04-10 12:30:00,52.02,52.02,51.8,51.85,117700.0,38.9219,38.9219,38.7573,38.7947,117700.0
2006-04-10 13:00:00,51.85,51.88,51.8,51.82,111400.0,38.7947,38.8171,38.7573,38.7722,111400.0
2006-04-10 13:30:00,51.81,51.81,51.63,51.71,168500.0,38.7648,38.7648,38.6301,38.6899,168500.0
2006-04-10 14:00:00,51.73,51.78,51.65,51.65,129700.0,38.7049,38.7423,38.645,38.645,129700.0
2006-04-10 14:30:00,51.66,51.69,51.53,51.58,114100.0,38.6525,38.675,38.5553,38.5927,114100.0
2006-04-10 15:00:00,51.58,51.85,51.58,51.76,150700.0,38.5927,38.7947,38.5927,38.7274,150700.0
2006-04-10 15:30:00,51.76,51.91,51.73,51.82,274600.0,38.7274,38.8396,38.7049,38.7722,274600.0
2006-04-11 09:30:00,51.77,51.93,51.62,51.62,236400.0,38.7348,38.8545,38.6226,38.6226,236400.0
2006-04-11 10:00:00,51.61,51.65,51.21,51.35,364000.0,38.6151,38.645,38.3158,38.4206,364000.0
2006-04-11 10:30:00,51.35,51.43,51.3,51.37,338800.0,38.4206,38.4804,38.3832,38.4355,338800.0
2006-04-11 11:00:00,51.37,51.53,51.37,51.53,145100.0,38.4355,38.5553,38.4355,38.5553,145100.0
2006-04-11 11:30:00,51.52,51.54,51.47,51.5,154900.0,38.5478,38.5627,38.5104,38.5328,154900.0
2006-04-11 12:00:00,51.5,51.53,51.35,51.36,230600.0,38.5328,38.5553,38.4206,38.4281,230600.0
2006-04-11 12:30:00,51.36,51.42,51.35,51.4,177900.0,38.4281,38.473,38.4206,38.458,177900.0
2006-04-11 13:00:00,51.4,51.45,51.38,51.39,259400.0,38.458,38.4954,38.443,38.4505,259400.0
2006-04-11 13:30:00,51.37,51.41,51.3,51.32,224100.0,38.4355,38.4655,38.3832,38.3981,224100.0
2006-04-11 14:00:00,51.3,51.38,51.26,51.31,162500.0,38.3832,38.443,38.3532,38.3907,162500.0
2006-04-11 14:30:00,51.3,51.38,51.25,51.3,177200.0,38.3832,38.443,38.3458,38.3832,177200.0
2006-04-11 15:00:00,51.29,51.29,51.12,51.14,258700.0,38.3757,38.3757,38.2485,38.2635,258700.0
2006-04-11 15:30:00,51.14,51.28,51.11,51.28,469500.0,38.2635,38.3682,38.241,38.3682,469500.0
2006-04-12 09:30:00,51.25,51.49,51.25,51.37,203800.0,38.3458,38.5253,38.3458,38.4355,203800.0
2006-04-12 10:00:00,51.37,51.49,51.35,51.43,143300.0,38.4355,38.5253,38.4206,38.4804,143300.0
2006-04-12 10:30:00,51.44,51.48,51.26,51.45,199000.0,38.4879,38.5179,38.3532,38.4954,199000.0
2006-04-12 11:00:00,51.45,51.46,51.35,51.4,94400.0,38.4954,38.5029,38.4206,38.458,94400.0
2006-04-12 11:30:00,51.4,51.41,51.3,51.31,122800.0,38.458,38.4655,38.3832,38.3907,122800.0
2006-04-12 12:00:00,51.31,51.37,51.21,51.34,164300.0,38.3907,38.4355,38.3158,38.4131,164300.0
2006-04-12 12:30:00,51.35,51.41,51.29,51.31,113500.0,38.4206,38.4655,38.3757,38.3907,113500.0
2006-04-12 13:00:00,51.32,51.35,51.23,51.24,118000.0,38.3981,38.4206,38.3308,38.3383,118000.0
2006-04-12 13:30:00,51.24,51.25,51.12,51.15,125600.0,38.3383,38.3458,38.2485,38.2709,125600.0
2006-04-12 14:00:00,51.16,51.19,51.1,51.13,93200.0,38.2784,38.3009,38.2335,38.256,93200.0
2006-04-12 14:30:00,51.12,51.14,51.1,51.11,139900.0,38.2485,38.2635,38.2335,38.241,139900.0
2006-04-12 15:00:00,51.11,51.23,51.11,51.22,307100.0,38.241,38.3308,38.241,38.3233,307100.0
2006-04-12 15:30:00,51.22,51.24,51.16,51.19,268900.0,38.3233,38.3383,38.2784,38.3009,268900.0
2006-04-13 09:30:00,51.2,51.2,51.01,51.11,252900.0,38.3084,38.3084,38.1662,38.241,252900.0
2006-04-13 10:00:00,51.1,51.26,51.07,51.09,293000.0,38.2335,38.3532,38.2111,38.226,293000.0
2006-04-13 10:30:00,51.1,51.25,51.07,51.24,189200.0,38.2335,38.3458,38.2111,38.3383,189200.0
2006-04-13 11:00:00,51.24,51.28,51.14,51.21,315200.0,38.3383,38.3682,38.2635,38.3158,315200.0
2006-04-13 11:30:00,51.2,51.22,51.08,51.14,136200.0,38.3084,38.3233,38.2186,38.2635,136200.0
2006-04-13 12:00:00,51.13,51.19,51.12,51.14,124000.0,38.256,38.3009,38.2485,38.2635,124000.0
2006-04-13 12:30:00,51.14,51.21,51.1,51.11,94200.0,38.2635,38.3158,38.2335,38.241,94200.0
2006-04-13 13:00:00,51.1,51.1,51.04,51.07,110100.0,38.2335,38.2335,38.1886,38.2111,110100.0
2006-04-13 13:30:00,51.07,51.08,51.0,51.04,134900.0,38.2111,38.2186,38.1587,38.1886,134900.0
2006-04-13 14:00:00,51.05,51.09,51.01,51.07,101100.0,38.1961,38.226,38.1662,38.2111,101100.0
2006-04-13 14:30:00,51.07,51.08,51.01,51.06,167600.0,38.2111,38.2186,38.1662,38.2036,167600.0
2006-04-13 15:00:00,51.06,51.15,51.06,51.13,157300.0,38.2036,38.2709,38.2036,38.256,157300.0
2006-04-13 15:30:00,51.14,51.2,51.12,51.15,181800.0,38.2635,38.3084,38.2485,38.2709,181800.0
2006-04-17 09:30:00,51.09,51.24,50.97,50.97,229500.0,38.226,38.3383,38.1363,38.1363,229500.0
2006-04-17 10:00:00,50.96,51.13,50.92,51.11,139900.0,38.1288,38.256,38.0989,38.241,139900.0
2006-04-17 10:30:00,51.11,51.18,51.1,51.14,413600.0,38.241,38.2934,38.2335,38.2635,413600.0
2006-04-17 11:00:00,51.14,51.27,51.13,51.2,166500.0,38.2635,38.3607,38.256,38.3084,166500.0
2006-04-17 11:30:00,51.2,51.32,51.15,51.31,139500.0,38.3084,38.3981,38.2709,38.3907,139500.0
2006-04-17 12:00:00,51.32,51.41,51.29,51.29,206500.0,38.3981,38.4655,38.3757,38.3757,206500.0
2006-04-17 12:30:00,51.29,51.29,51.12,51.19,293900.0,38.3757,38.3757,38.2485,38.3009,293900.0
2006-04-17 13:00:00,51.17,51.19,51.05,51.17,196500.0,38.2859,38.3009,38.1961,38.2859,196500.0
2006-04-17 13:30:00,51.18,51.22,51.05,51.09,174300.0,38.2934,38.3233,38.1961,38.226,174300.0
2006-04-17 14:00:00,51.1,51.11,51.01,51.02,244300.0,38.2335,38.241,38.1662,38.1737,244300.0
2006-04-17 14:30:00,51.02,51.05,50.93,50.95,238900.0,38.1737,38.1961,38.1063,38.1213,238900.0
2006-04-17 15:00:00,50.95,51.07,50.94,50.98,460400.0,38.1213,38.2111,38.1138,38.1437,460400.0
2006-04-17 15:30:00,50.98,51.1,50.95,51.0,628200.0,38.1437,38.2335,38.1213,38.1587,628200.0
2006-04-18 09:30:00,51.1,51.12,50.92,51.09,595000.0,38.2335,38.2485,38.0989,38.226,595000.0
2006-04-18 10:00:00,51.09,51.39,51.08,51.29,468300.0,38.226,38.4505,38.2186,38.3757,468300.0
2006-04-18 10:30:00,51.28,51.44,51.28,51.37,313300.0,38.3682,38.4879,38.3682,38.4355,313300.0
2006-04-18 11:00:00,51.37,51.52,51.36,51.51,361800.0,38.4355,38.5478,38.4281,38.5403,361800.0
2006-04-18 11:30:00,51.52,51.9,51.5,51.9,606800.0,38.5478,38.8321,38.5328,38.8321,606800.0
2006-04-18 12:00:00,51.89,51.94,51.8,51.8,322300.0,38.8246,38.862,38.7573,38.7573,322300.0
2006-04-18 12:30:00,51.79,51.83,51.72,51.83,250500.0,38.7498,38.7797,38.6974,38.7797,250500.0
2006-04-18 13:00:00,51.83,51.9,51.71,51.72,146900.0,38.7797,38.8321,38.6899,38.6974,146900.0
2006-04-18 13:30:00,51.73,51.73,51.6,51.62,163100.0,38.7049,38.7049,38.6076,38.6226,163100.0
2006-04-18 14:00:00,51.64,51.97,51.63,51.91,381000.0,38.6376,38.8845,38.6301,38.8396,381000.0
2006-04-18 14:30:00,51.92,52.1,51.84,52.08,334900.0,38.8471,38.9817,38.7872,38.9668,334900.0
2006-04-18 15:00:00,52.09,52.34,52.05,52.26,444900.0,38.9743,39.1613,38.9443,39.1015,444900.0
2006-04-18 15:30:00,52.25,52.32,52.19,52.29,762800.0,39.094,39.1463,39.0491,39.1239,762800.0
2006-04-19 09:30:00,52.3,52.33,52.13,52.2,408800.0,39.1314,39.1538,39.0042,39.0566,408800.0
2006-04-19 10:00:00,52.2,52.24,51.86,51.91,298600.0,39.0566,39.0865,38.8022,38.8396,298600.0
2006-04-19 10:30:00,51.9,52.04,51.76,51.88,291100.0,38.8321,38.9368,38.7274,38.8171,291100.0
2006-04-19 11:00:00,51.9,52.04,51.87,51.94,180400.0,38.8321,38.9368,38.8097,38.862,180400.0
2006-04-19 11:30:00,51.93,52.1,51.89,52.07,185900.0,38.8545,38.9817,38.8246,38.9593,185900.0
2006-04-19 12:00:00,52.08,52.23,52.08,52.14,134400.0,38.9668,39.079,38.9668,39.0117,134400.0
2006-04-19 12:30:00,52.16,52.22,52.06,52.13,92500.0,39.0266,39.0715,38.9518,39.0042,92500.0
2006-04-19 13:00:00,52.12,52.2,51.99,51.99,139100.0,38.9967,39.0566,38.8994,38.8994,139100.0
2006-04-19 13:30:00,52.0,52.14,51.99,52.06,102200.0,38.9069,39.0117,38.8994,38.9518,102200.0
2006-04-19 14:00:00,52.07,52.12,51.91,52.02,188500.0,38.9593,38.9967,38.8396,38.9219,188500.0
2006-04-19 14:30:00,52.01,52.07,51.96,52.03,344300.0,38.9144,38.9593,38.877,38.9294,344300.0
2006-04-19 15:00:00,52.0,52.04,51.9,51.91,248500.0,38.9069,38.9368,38.8321,38.8396,248500.0
2006-04-19 15:30:00,51.91,52.01,51.9,51.92,344800.0,38.8396,38.9144,38.8321,38.8471,344800.0
2006-04-20 09:30:00,51.88,52.04,51.86,51.97,238700.0,38.8171,38.9368,38.8022,38.8845,238700.0
2006-04-20 10:00:00,51.96,52.38,51.91,52.33,356300.0,38.877,39.1912,38.8396,39.1538,356300.0
2006-04-20 10:30:00,52.32,52.45,52.15,52.38,324700.0,39.1463,39.2436,39.0192,39.1912,324700.0
2006-04-20 11:00:00,52.38,52.46,52.23,52.38,319700.0,39.1912,39.2511,39.079,39.1912,319700.0
2006-04-20 11:30:00,52.39,52.44,52.3,52.4,314200.0,39.1987,39.2361,39.1314,39.2062,314200.0
2006-04-20 12:00:00,52.4,52.51,52.34,52.47,304700.0,39.2062,39.2885,39.1613,39.2586,304700.0
2006-04-20 12:30:00,52.48,52.5,52.44,52.5,127500.0,39.2661,39.281,39.2361,39.281,127500.0
2006-04-20 13:00:00,52.5,52.51,52.35,52.47,149900.0,39.281,39.2885,39.1688,39.2586,149900.0
2006-04-20 13:30:00,52.48,52.5,52.41,52.47,112900.0,39.2661,39.281,39.2137,39.2586,112900.0
2006-04-20 14:00:00,52.48,52.53,52.4,52.48,104500.0,39.2661,39.3035,39.2062,39.2661,104500.0
2006-04-20 14:30:00,52.49,52.63,52.42,52.56,251200.0,39.2735,39.3783,39.2212,39.3259,251200.0
2006-04-20 15:00:00,52.57,52.6,52.46,52.49,276000.0,39.3334,39.3558,39.2511,39.2735,276000.0
2006-04-20 15:30:00,52.5,52.54,52.45,52.49,643400.0,39.281,39.311,39.2436,39.2735,643400.0
2006-04-21 09:30:00,52.73,52.88,52.53,52.71,984000.0,39.4531,39.5653,39.3035,39.4381,984000.0
2006-04-21 10:00:00,52.71,52.87,52.62,52.87,519900.0,39.4381,39.5579,39.3708,39.5579,519900.0
2006-04-21 10:30:00,52.86,52.87,52.68,52.85,522800.0,39.5504,39.5579,39.4157,39.5429,522800.0
2006-04-21 11:00:00,52.85,52.98,52.84,52.9,339100.0,39.5429,39.6402,39.5354,39.5803,339100.0
2006-04-21 11:30:00,52.9,52.91,52.75,52.81,452800.0,39.5803,39.5878,39.4681,39.513,452800.0
2006-04-21 12:00:00,52.81,52.84,52.67,52.73,201300.0,39.513,39.5354,39.4082,39.4531,201300.0
2006-04-21 12:30:00,52.73,52.85,52.7,52.74,821900.0,39.4531,39.5429,39.4307,39.4606,821900.0
2006-04-21 13:00:00,52.74,52.74,52.63,52.63,117700.0,39.4606,39.4606,39.3783,39.3783,117700.0
2006-04-21 13:30:00,52.63,52.64,52.4,52.41,854700.0,39.3783,39.3858,39.2062,39.2137,854700.0
2006-04-21 14:00:00,52.41,52.45,52.17,52.2,370000.0,39.2137,39.2436,39.0341,39.0566,370000.0
2006-04-21 14:30:00,52.2,52.34,52.19,52.25,494700.0,39.0566,39.1613,39.0491,39.094,494700.0
2006-04-21 15:00:00,52.26,52.33,52.19,52.19,395800.0,39.1015,39.1538,39.0491,39.0491,395800.0
2006-04-21 15:30:00,52.2,52.38,52.19,52.28,666100.0,39.0566,39.1912,39.0491,39.1164,666100.0
2006-04-24 09:30:00,52.2,52.63,51.68,51.75,1132400.0,39.0566,39.3783,38.6675,38.7199,1132400.0
2006-04-24 10:00:00,51.74,51.75,51.5,51.7,695900.0,38.7124,38.7199,38.5328,38.6825,695900.0
2006-04-24 10:30:00,51.7,51.84,51.67,51.77,325900.0,38.6825,38.7872,38.66,38.7348,325900.0
2006-04-24 11:00:00,51.79,51.79,51.57,51.62,349300.0,38.7498,38.7498,38.5852,38.6226,349300.0
2006-04-24 11:30:00,51.63,51.89,51.59,51.88,406500.0,38.6301,38.8246,38.6002,38.8171,406500.0
2006-04-24 12:00:00,51.88,52.0,51.88,51.96,422000.0,38.8171,38.9069,38.8171,38.877,422000.0
2006-04-24 12:30:00,51.97,51.98,51.86,51.86,189700.0,38.8845,38.892,38.8022,38.8022,189700.0
2006-04-24 13:00:00,51.85,51.86,51.6,51.8,425900.0,38.7947,38.8022,38.6076,38.7573,425900.0
2006-04-24 13:30:00,51.8,51.84,51.74,51.77,170100.0,38.7573,38.7872,38.7124,38.7348,170100.0
2006-04-24 14:00:00,51.77,51.82,51.69,51.69,192000.0,38.7348,38.7722,38.675,38.675,192000.0
2006-04-24 14:30:00,51.69,51.74,51.6,51.64,252800.0,38.675,38.7124,38.6076,38.6376,252800.0
2006-04-24 15:00:00,51.65,51.68,51.59,51.66,221500.0,38.645,38.6675,38.6002,38.6525,221500.0
2006-04-24 15:30:00,51.66,51.99,51.65,51.79,582100.0,38.6525,38.8994,38.645,38.7498,582100.0
2006-04-25 09:30:00,51.77,51.85,51.65,51.78,462700.0,38.7348,38.7947,38.645,38.7423,462700.0
2006-04-25 10:00:00,51.78,51.81,51.55,51.6,382300.0,38.7423,38.7648,38.5702,38.6076,382300.0
2006-04-25 10:30:00,51.6,51.75,51.58,51.71,269600.0,38.6076,38.7199,38.5927,38.6899,269600.0
2006-04-25 11:00:00,51.72,51.75,51.63,51.64,357100.0,38.6974,38.7199,38.6301,38.6376,357100.0
2006-04-25 11:30:00,51.63,51.63,51.45,51.5,359600.0,38.6301,38.6301,38.4954,38.5328,359600.0
2006-04-25 12:00:00,51.5,51.6,51.42,51.6,329500.0,38.5328,38.6076,38.473,38.6076,329500.0
2006-04-25 12:30:00,51.6,51.65,51.55,51.6,118200.0,38.6076,38.645,38.5702,38.6076,118200.0
2006-04-25 13:00:00,51.61,51.61,51.38,51.47,253100.0,38.6151,38.6151,38.443,38.5104,253100.0
2006-04-25 13:30:00,51.46,51.5,51.38,51.39,207800.0,38.5029,38.5328,38.443,38.4505,207800.0
2006-04-25 14:00:00,51.38,51.5,51.33,51.43,183800.0,38.443,38.5328,38.4056,38.4804,183800.0
2006-04-25 14:30:00,51.43,51.45,51.25,51.27,320300.0,38.4804,38.4954,38.3458,38.3607,320300.0
2006-04-25 15:00:00,51.27,51.3,51.18,51.29,386800.0,38.3607,38.3832,38.2934,38.3757,386800.0
2006-04-25 15:30:00,51.29,51.36,51.23,51.31,696500.0,38.3757,38.4281,38.3308,38.3907,696500.0
2006-04-26 09:30:00,51.5,51.71,51.5,51.61,574900.0,38.5328,38.6899,38.5328,38.6151,574900.0
2006-04-26 10:00:00,51.6,51.93,51.55,51.89,1098900.0,38.6076,38.8545,38.5702,38.8246,1098900.0
2006-04-26 10:30:00,51.89,51.95,51.86,51.88,806900.0,38.8246,38.8695,38.8022,38.8171,806900.0
2006-04-26 11:00:00,51.89,51.92,51.65,51.67,274100.0,38.8246,38.8471,38.645,38.66,274100.0
2006-04-26 11:30:00,51.69,51.79,51.65,51.68,371700.0,38.675,38.7498,38.645,38.6675,371700.0
2006-04-26 12:00:00,51.68,51.73,51.66,51.68,182900.0,38.6675,38.7049,38.6525,38.6675,182900.0
2006-04-26 12:30:00,51.67,51.73,51.67,51.7,127200.0,38.66,38.7049,38.66,38.6825,127200.0
2006-04-26 13:00:00,51.7,51.73,51.62,51.63,148700.0,38.6825,38.7049,38.6226,38.6301,148700.0
2006-04-26 13:30:00,51.63,51.75,51.6,51.75,182500.0,38.6301,38.7199,38.6076,38.7199,182500.0
2006-04-26 14:00:00,51.75,51.76,51.61,51.67,175500.0,38.7199,38.7274,38.6151,38.66,175500.0
2006-04-26 14:30:00,51.67,51.69,51.55,51.57,227500.0,38.66,38.675,38.5702,38.5852,227500.0
2006-04-26 15:00:00,51.57,51.66,51.48,51.63,335200.0,38.5852,38.6525,38.5179,38.6301,335200.0
2006-04-26 15:30:00,51.62,51.9,51.62,51.89,394600.0,38.6226,38.8321,38.6226,38.8246,394600.0
2006-04-27 09:30:00,52.0,52.09,51.93,52.08,627300.0,38.9069,38.9743,38.8545,38.9668,627300.0
2006-04-27 10:00:00,52.08,52.8,52.08,52.55,674000.0,38.9668,39.5055,38.9668,39.3184,674000.0
2006-04-27 10:30:00,52.54,52.63,52.37,52.54,446300.0,39.311,39.3783,39.1838,39.311,446300.0
2006-04-27 11:00:00,52.55,52.69,52.52,52.67,363100.0,39.3184,39.4232,39.296,39.4082,363100.0
2006-04-27 11:30:00,52.68,52.78,52.59,52.69,665700.0,39.4157,39.4905,39.3484,39.4232,665700.0
2006-04-27 12:00:00,52.7,52.8,52.66,52.69,417300.0,39.4307,39.5055,39.4007,39.4232,417300.0
2006-04-27 12:30:00,52.7,52.75,52.67,52.73,440400.0,39.4307,39.4681,39.4082,39.4531,440400.0
2006-04-27 13:00:00,52.72,52.85,52.65,52.79,710300.0,39.4456,39.5429,39.3933,39.498,710300.0
2006-04-27 13:30:00,52.8,52.98,52.77,52.97,318000.0,39.5055,39.6402,39.483,39.6327,318000.0
2006-04-27 14:00:00,52.98,53.12,52.93,53.12,874200.0,39.6402,39.7449,39.6028,39.7449,874200.0
2006-04-27 14:30:00,53.12,53.4,53.05,53.39,709300.0,39.7449,39.9544,39.6925,39.9469,709300.0
2006-04-27 15:00:00,53.38,53.53,53.37,53.5,896300.0,39.9395,40.0517,39.932,40.0292,896300.0
2006-04-27 15:30:00,53.5,53.69,53.38,53.64,1129900.0,40.0292,40.1714,39.9395,40.134,1129900.0
2006-04-28 09:30:00,53.63,53.96,53.61,53.93,788600.0,40.1265,40.3734,40.1115,40.351,788600.0
2006-04-28 10:00:00,53.94,54.1,53.75,53.99,853200.0,40.3584,40.4782,40.2163,40.3959,853200.0
2006-04-28 10:30:00,53.99,54.14,53.95,54.12,442700.0,40.3959,40.5081,40.3659,40.4931,442700.0
2006-04-28 11:00:00,54.12,54.12,53.86,53.88,400700.0,40.4931,40.4931,40.2986,40.3136,400700.0
2006-04-28 11:30:00,53.88,54.0,53.8,53.97,311400.0,40.3136,40.4033,40.2537,40.3809,311400.0
2006-04-28 12:00:00,53.96,53.96,53.81,53.81,303900.0,40.3734,40.3734,40.2612,40.2612,303900.0
2006-04-28 12:30:00,53.81,53.94,53.8,53.93,295900.0,40.2612,40.3584,40.2537,40.351,295900.0
2006-04-28 13:00:00,53.93,53.97,53.9,53.93,425500.0,40.351,40.3809,40.3285,40.351,425500.0
2006-04-28 13:30:00,53.93,53.99,53.9,53.97,306000.0,40.351,40.3959,40.3285,40.3809,306000.0
2006-04-28 14:00:00,53.98,54.04,53.97,54.0,255600.0,40.3884,40.4333,40.3809,40.4033,255600.0
2006-04-28 14:30:00,54.0,54.01,53.91,53.93,432100.0,40.4033,40.4108,40.336,40.351,432100.0
2006-04-28 15:00:00,53.93,53.95,53.86,53.9,483400.0,40.351,40.3659,40.2986,40.3285,483400.0
2006-04-28 15:30:00,53.9,53.94,53.77,53.84,760900.0,40.3285,40.3584,40.2313,40.2836,760900.0
2006-05-01 09:30:00,53.88,53.96,53.8,53.83,507700.0,40.3136,40.3734,40.2537,40.2761,507700.0
2006-05-01 10:00:00,53.81,53.84,53.6,53.61,321400.0,40.2612,40.2836,40.1041,40.1115,321400.0
2006-05-01 10:30:00,53.6,53.61,53.47,53.49,407500.0,40.1041,40.1115,40.0068,40.0218,407500.0
2006-05-01 11:00:00,53.5,53.52,53.45,53.46,308700.0,40.0292,40.0442,39.9918,39.9993,308700.0
2006-05-01 11:30:00,53.45,53.55,53.41,53.42,460500.0,39.9918,40.0666,39.9619,39.9694,460500.0
2006-05-01 12:00:00,53.42,53.43,53.24,53.28,444600.0,39.9694,39.9769,39.8347,39.8646,444600.0
2006-05-01 12:30:00,53.28,53.28,53.19,53.23,301400.0,39.8646,39.8646,39.7973,39.8272,301400.0
2006-05-01 13:00:00,53.22,53.32,53.22,53.29,223900.0,39.8197,39.8946,39.8197,39.8721,223900.0
2006-05-01 13:30:00,53.29,53.35,53.21,53.32,278400.0,39.8721,39.917,39.8123,39.8946,278400.0
2006-05-01 14:00:00,53.33,53.34,53.04,53.05,403800.0,39.902,39.9095,39.6851,39.6925,403800.0
2006-05-01 14:30:00,53.05,53.05,52.95,53.04,403500.0,39.6925,39.6925,39.6177,39.6851,403500.0
2006-05-01 15:00:00,53.03,53.11,52.81,52.93,660000.0,39.6776,39.7374,39.513,39.6028,660000.0
2006-05-01 15:30:00,52.94,52.98,52.68,52.76,1033300.0,39.6102,39.6402,39.4157,39.4756,1033300.0
2006-05-02 09:30:00,52.9,53.13,52.9,52.98,800800.0,39.5803,39.7524,39.5803,39.6402,800800.0
2006-05-02 10:00:00,52.98,52.99,52.85,52.93,580600.0,39.6402,39.6476,39.5429,39.6028,580600.0
2006-05-02 10:30:00,52.93,52.98,52.88,52.91,239500.0,39.6028,39.6402,39.5653,39.5878,239500.0
2006-05-02 11:00:00,52.9,52.93,52.86,52.9,460000.0,39.5803,39.6028,39.5504,39.5803,460000.0
2006-05-02 11:30:00,52.89,52.95,52.88,52.9,168200.0,39.5728,39.6177,39.5653,39.5803,168200.0
2006-05-02 12:00:00,52.9,52.92,52.76,52.8,292500.0,39.5803,39.5953,39.4756,39.5055,292500.0
2006-05-02 12:30:00,52.76,52.83,52.68,52.69,246100.0,39.4756,39.5279,39.4157,39.4232,246100.0
2006-05-02 13:00:00,52.69,52.72,52.6,52.62,264700.0,39.4232,39.4456,39.3558,39.3708,264700.0
2006-05-02 13:30:00,52.62,52.72,52.61,52.64,217900.0,39.3708,39.4456,39.3633,39.3858,217900.0
2006-05-02 14:00:00,52.63,52.66,52.6,52.64,172500.0,39.3783,39.4007,39.3558,39.3858,172500.0
2006-05-02 14:30:00,52.64,52.67,52.6,52.61,301100.0,39.3858,39.4082,39.3558,39.3633,301100.0
2006-05-02 15:00:00,52.62,52.63,52.46,52.54,265900.0,39.3708,39.3783,39.2511,39.311,265900.0
2006-05-02 15:30:00,52.54,52.58,52.51,52.53,415100.0,39.311,39.3409,39.2885,39.3035,415100.0
2006-05-03 09:30:00,52.45,52.58,52.42,52.47,765400.0,39.2436,39.3409,39.2212,39.2586,765400.0
2006-05-03 10:00:00,52.47,52.53,52.39,52.53,487600.0,39.2586,39.3035,39.1987,39.3035,487600.0
2006-05-03 10:30:00,52.54,52.57,52.47,52.51,308200.0,39.311,39.3334,39.2586,39.2885,308200.0
2006-05-03 11:00:00,52.51,52.55,52.41,52.44,201900.0,39.2885,39.3184,39.2137,39.2361,201900.0
2006-05-03 11:30:00,52.44,52.48,52.41,52.45,291100.0,39.2361,39.2661,39.2137,39.2436,291100.0
2006-05-03 12:00:00,52.45,52.52,52.43,52.49,248100.0,39.2436,39.296,39.2287,39.2735,248100.0
2006-05-03 12:30:00,52.49,52.53,52.46,52.5,247300.0,39.2735,39.3035,39.2511,39.281,247300.0
2006-05-03 13:00:00,52.5,52.57,52.5,52.52,209600.0,39.281,39.3334,39.281,39.296,209600.0
2006-05-03 13:30:00,52.51,52.57,52.5,52.54,380300.0,39.2885,39.3334,39.281,39.311,380300.0
2006-05-03 14:00:00,52.53,52.54,52.37,52.37,272900.0,39.3035,39.311,39.1838,39.1838,272900.0
2006-05-03 14:30:00,52.37,52.42,52.28,52.29,169500.0,39.1838,39.2212,39.1164,39.1239,169500.0
2006-05-03 15:00:00,52.29,52.4,52.24,52.25,374100.0,39.1239,39.2062,39.0865,39.094,374100.0
2006-05-03 15:30:00,52.25,52.45,52.24,52.4,436400.0,39.094,39.2436,39.0865,39.2062,436400.0
2006-05-04 09:30:00,52.25,52.45,52.18,52.4,1226100.0,39.094,39.2436,39.0416,39.2062,1226100.0
2006-05-04 10:00:00,52.42,52.52,52.38,52.49,764200.0,39.2212,39.296,39.1912,39.2735,764200.0
2006-05-04 10:30:00,52.5,52.57,52.46,52.47,381300.0,39.281,39.3334,39.2511,39.2586,381300.0
2006-05-04 11:00:00,52.46,52.73,52.46,52.71,372300.0,39.2511,39.4531,39.2511,39.4381,372300.0
2006-05-04 11:30:00,52.7,52.92,52.7,52.89,162100.0,39.4307,39.5953,39.4307,39.5728,162100.0
2006-05-04 12:00:00,52.89,52.92,52.75,52.78,214800.0,39.5728,39.5953,39.4681,39.4905,214800.0
2006-05-04 12:30:00,52.78,52.83,52.72,52.77,186600.0,39.4905,39.5279,39.4456,39.483,186600.0
2006-05-04 13:00:00,52.77,52.83,52.77,52.82,160800.0,39.483,39.5279,39.483,39.5205,160800.0
2006-05-04 13:30:00,52.82,52.91,52.78,52.89,193700.0,39.5205,39.5878,39.4905,39.5728,193700.0
2006-05-04 14:00:00,52.89,52.9,52.76,52.78,131200.0,39.5728,39.5803,39.4756,39.4905,131200.0
2006-05-04 14:30:00,52.78,52.86,52.78,52.83,193600.0,39.4905,39.5504,39.4905,39.5279,193600.0
2006-05-04 15:00:00,52.84,52.89,52.7,52.73,198300.0,39.5354,39.5728,39.4307,39.4531,198300.0
2006-05-04 15:30:00,52.75,52.81,52.73,52.76,325000.0,39.4681,39.513,39.4531,39.4756,325000.0
2006-05-05 09:30:00,53.0,53.35,52.96,53.34,630300.0,39.6551,39.917,39.6252,39.9095,630300.0
2006-05-05 10:00:00,53.33,53.39,53.3,53.35,391600.0,39.902,39.9469,39.8796,39.917,391600.0
2006-05-05 10:30:00,53.32,53.42,53.25,53.4,206900.0,39.8946,39.9694,39.8422,39.9544,206900.0
2006-05-05 11:00:00,53.41,53.49,53.35,53.49,218300.0,39.9619,40.0218,39.917,40.0218,218300.0
2006-05-05 11:30:00,53.49,53.68,53.49,53.66,433700.0,40.0218,40.1639,40.0218,40.1489,433700.0
2006-05-05 12:00:00,53.67,53.85,53.66,53.71,303100.0,40.1564,40.2911,40.1489,40.1864,303100.0
2006-05-05 12:30:00,53.72,53.81,53.71,53.71,452200.0,40.1938,40.2612,40.1864,40.1864,452200.0
2006-05-05 13:00:00,53.71,53.72,53.63,53.65,348500.0,40.1864,40.1938,40.1265,40.1415,348500.0
2006-05-05 13:30:00,53.63,53.68,53.63,53.63,447900.0,40.1265,40.1639,40.1265,40.1265,447900.0
2006-05-05 14:00:00,53.63,53.69,53.61,53.67,544100.0,40.1265,40.1714,40.1115,40.1564,544100.0
2006-05-05 14:30:00,53.67,53.92,53.66,53.9,411300.0,40.1564,40.3435,40.1489,40.3285,411300.0
2006-05-05 15:00:00,53.9,53.91,53.79,53.79,340800.0,40.3285,40.336,40.2462,40.2462,340800.0
2006-05-05 15:30:00,53.8,53.81,53.71,53.75,552900.0,40.2537,40.2612,40.1864,40.2163,552900.0
2006-05-08 09:30:00,53.65,54.02,53.64,54.0,484900.0,40.1415,40.4183,40.134,40.4033,484900.0
2006-05-08 10:00:00,53.98,53.99,53.8,53.83,230400.0,40.3884,40.3959,40.2537,40.2761,230400.0
2006-05-08 10:30:00,53.82,53.83,53.73,53.81,161700.0,40.2687,40.2761,40.2013,40.2612,161700.0
2006-05-08 11:00:00,53.81,53.83,53.67,53.68,316300.0,40.2612,40.2761,40.1564,40.1639,316300.0
2006-05-08 11:30:00,53.67,53.78,53.67,53.73,514200.0,40.1564,40.2387,40.1564,40.2013,514200.0
2006-05-08 12:00:00,53.73,53.76,53.69,53.7,145000.0,40.2013,40.2238,40.1714,40.1789,145000.0
2006-05-08 12:30:00,53.71,53.77,53.7,53.74,116400.0,40.1864,40.2313,40.1789,40.2088,116400.0
2006-05-08 13:00:00,53.73,53.75,53.7,53.72,145800.0,40.2013,40.2163,40.1789,40.1938,145800.0
2006-05-08 13:30:00,53.73,53.73,53.6,53.65,179000.0,40.2013,40.2013,40.1041,40.1415,179000.0
2006-05-08 14:00:00,53.65,53.68,53.6,53.62,101800.0,40.1415,40.1639,40.1041,40.119,101800.0
2006-05-08 14:30:00,53.61,53.66,53.61,53.66,125000.0,40.1115,40.1489,40.1115,40.1489,125000.0
2006-05-08 15:00:00,53.66,53.7,53.61,53.65,328100.0,40.1489,40.1789,40.1115,40.1415,328100.0
2006-05-08 15:30:00,53.65,53.7,53.56,53.62,382100.0,40.1415,40.1789,40.0741,40.119,382100.0
2006-05-09 09:30:00,53.6,53.74,53.43,53.49,372400.0,40.1041,40.2088,39.9769,40.0218,372400.0
2006-05-09 10:00:00,53.5,53.58,53.46,53.58,330600.0,40.0292,40.0891,39.9993,40.0891,330600.0
2006-05-09 10:30:00,53.58,53.65,53.55,53.59,270500.0,40.0891,40.1415,40.0666,40.0966,270500.0
2006-05-09 11:00:00,53.59,53.64,53.53,53.56,236100.0,40.0966,40.134,40.0517,40.0741,236100.0
2006-05-09 11:30:00,53.56,53.66,53.53,53.6,177700.0,40.0741,40.1489,40.0517,40.1041,177700.0
2006-05-09 12:00:00,53.59,53.73,53.58,53.7,222900.0,40.0966,40.2013,40.0891,40.1789,222900.0
2006-05-09 12:30:00,53.7,53.76,53.68,53.71,204700.0,40.1789,40.2238,40.1639,40.1864,204700.0
2006-05-09 13:00:00,53.71,53.75,53.69,53.71,366000.0,40.1864,40.2163,40.1714,40.1864,366000.0
2006-05-09 13:30:00,53.71,53.71,53.65,53.66,228200.0,40.1864,40.1864,40.1415,40.1489,228200.0
2006-05-09 14:00:00,53.66,53.75,53.62,53.73,200000.0,40.1489,40.2163,40.119,40.2013,200000.0
2006-05-09 14:30:00,53.72,53.72,53.65,53.66,306600.0,40.1938,40.1938,40.1415,40.1489,306600.0
2006-05-09 15:00:00,53.65,53.68,53.58,53.59,217000.0,40.1415,40.1639,40.0891,40.0966,217000.0
2006-05-09 15:30:00,53.58,53.64,53.5,53.58,510300.0,40.0891,40.134,40.0292,40.0891,510300.0
2006-05-10 09:30:00,53.42,53.56,53.35,53.54,301600.0,39.9694,40.0741,39.917,40.0592,301600.0
2006-05-10 10:00:00,53.52,53.56,53.44,53.5,132600.0,40.0442,40.0741,39.9843,40.0292,132600.0
2006-05-10 10:30:00,53.5,53.58,53.49,53.55,156700.0,40.0292,40.0891,40.0218,40.0666,156700.0
2006-05-10 11:00:00,53.55,53.63,53.53,53.59,119200.0,40.0666,40.1265,40.0517,40.0966,119200.0
2006-05-10 11:30:00,53.57,53.61,53.56,53.6,143900.0,40.0816,40.1115,40.0741,40.1041,143900.0
2006-05-10 12:00:00,53.6,53.62,53.53,53.53,344800.0,40.1041,40.119,40.0517,40.0517,344800.0
2006-05-10 12:30:00,53.52,53.55,53.44,53.48,277000.0,40.0442,40.0666,39.9843,40.0143,277000.0
2006-05-10 13:00:00,53.48,53.53,53.46,53.49,274800.0,40.0143,40.0517,39.9993,40.0218,274800.0
2006-05-10 13:30:00,53.5,53.53,53.47,53.51,219300.0,40.0292,40.0517,40.0068,40.0367,219300.0
2006-05-10 14:00:00,53.51,53.58,53.4,53.43,616400.0,40.0367,40.0891,39.9544,39.9769,616400.0
2006-05-10 14:30:00,53.43,53.8,53.4,53.79,304500.0,39.9769,40.2537,39.9544,40.2462,304500.0
2006-05-10 15:00:00,53.79,53.84,53.54,53.57,236100.0,40.2462,40.2836,40.0592,40.0816,236100.0
2006-05-10 15:30:00,53.57,53.75,53.5,53.67,377700.0,40.0816,40.2163,40.0292,40.1564,377700.0
2006-05-11 09:30:00,53.57,53.58,53.35,53.37,469800.0,40.0816,40.0891,39.917,39.932,469800.0
2006-05-11 10:00:00,53.36,53.4,53.27,53.32,380300.0,39.9245,39.9544,39.8571,39.8946,380300.0
2006-05-11 10:30:00,53.31,53.4,53.25,53.26,407300.0,39.8871,39.9544,39.8422,39.8497,407300.0
2006-05-11 11:00:00,53.25,53.31,53.15,53.16,624900.0,39.8422,39.8871,39.7674,39.7748,624900.0
2006-05-11 11:30:00,53.17,53.22,53.1,53.1,503800.0,39.7823,39.8197,39.73,39.73,503800.0
2006-05-11 12:00:00,53.12,53.12,52.95,53.02,390300.0,39.7449,39.7449,39.6177,39.6701,390300.0
2006-05-11 12:30:00,53.02,53.05,52.99,53.01,168400.0,39.6701,39.6925,39.6476,39.6626,168400.0
2006-05-11 13:00:00,53.02,53.05,52.75,52.75,277800.0,39.6701,39.6925,39.4681,39.4681,277800.0
2006-05-11 13:30:00,52.76,52.82,52.7,52.77,469800.0,39.4756,39.5205,39.4307,39.483,469800.0
2006-05-11 14:00:00,52.78,52.92,52.76,52.91,387500.0,39.4905,39.5953,39.4756,39.5878,387500.0
2006-05-11 14:30:00,52.91,52.91,52.61,52.63,344800.0,39.5878,39.5878,39.3633,39.3783,344800.0
2006-05-11 15:00:00,52.63,52.76,52.59,52.68,306100.0,39.3783,39.4756,39.3484,39.4157,306100.0
2006-05-11 15:30:00,52.68,52.7,52.57,52.68,530000.0,39.4157,39.4307,39.3334,39.4157,530000.0
2006-05-12 09:30:00,52.6,52.75,52.41,52.71,931100.0,39.3558,39.4681,39.2137,39.4381,931100.0
2006-05-12 10:00:00,52.75,53.06,52.74,53.05,743200.0,39.4681,39.7,39.4606,39.6925,743200.0
2006-05-12 10:30:00,53.05,53.12,52.95,53.02,841700.0,39.6925,39.7449,39.6177,39.6701,841700.0
2006-05-12 11:00:00,53.02,53.09,53.0,53.04,449300.0,39.6701,39.7225,39.6551,39.6851,449300.0
2006-05-12 11:30:00,53.03,53.08,53.0,53.07,296700.0,39.6776,39.715,39.6551,39.7075,296700.0
2006-05-12 12:00:00,53.07,53.17,53.03,53.12,309900.0,39.7075,39.7823,39.6776,39.7449,309900.0
2006-05-12 12:30:00,53.11,53.11,52.75,52.79,372900.0,39.7374,39.7374,39.4681,39.498,372900.0
2006-05-12 13:00:00,52.79,52.82,52.65,52.65,296700.0,39.498,39.5205,39.3933,39.3933,296700.0
2006-05-12 13:30:00,52.65,52.88,52.64,52.8,407200.0,39.3933,39.5653,39.3858,39.5055,407200.0
2006-05-12 14:00:00,52.8,53.07,52.8,53.03,487500.0,39.5055,39.7075,39.5055,39.6776,487500.0
2006-05-12 14:30:00,53.02,53.03,52.92,52.92,465200.0,39.6701,39.6776,39.5953,39.5953,465200.0
2006-05-12 15:00:00,52.93,53.0,52.85,52.87,441800.0,39.6028,39.6551,39.5429,39.5579,441800.0
2006-05-12 15:30:00,52.88,52.97,52.83,52.87,749300.0,39.5653,39.6327,39.5279,39.5579,749300.0
2006-05-15 09:30:00,52.7,53.25,52.7,52.96,542500.0,39.4307,39.8422,39.4307,39.6252,542500.0
2006-05-15 10:00:00,52.97,53.25,52.94,53.16,1142100.0,39.6327,39.8422,39.6102,39.7748,1142100.0
2006-05-15 10:30:00,53.17,53.17,53.05,53.1,452300.0,39.7823,39.7823,39.6925,39.73,452300.0
2006-05-15 11:00:00,53.1,53.17,53.06,53.06,443800.0,39.73,39.7823,39.7,39.7,443800.0
2006-05-15 11:30:00,53.07,53.15,53.05,53.1,228700.0,39.7075,39.7674,39.6925,39.73,228700.0
2006-05-15 12:00:00,53.1,53.13,53.06,53.11,161300.0,39.73,39.7524,39.7,39.7374,161300.0
2006-05-15 12:30:00,53.11,53.18,53.1,53.16,228900.0,39.7374,39.7898,39.73,39.7748,228900.0
2006-05-15 13:00:00,53.16,53.2,52.95,53.0,228600.0,39.7748,39.8048,39.6177,39.6551,228600.0
2006-05-15 13:30:00,53.0,53.0,52.81,52.87,312500.0,39.6551,39.6551,39.513,39.5579,312500.0
2006-05-15 14:00:00,52.88,52.94,52.85,52.93,428000.0,39.5653,39.6102,39.5429,39.6028,428000.0
2006-05-15 14:30:00,52.94,52.95,52.78,52.82,275600.0,39.6102,39.6177,39.4905,39.5205,275600.0
2006-05-15 15:00:00,52.81,53.03,52.8,53.0,353900.0,39.513,39.6776,39.5055,39.6551,353900.0
2006-05-15 15:30:00,53.0,53.13,52.99,53.04,430600.0,39.6551,39.7524,39.6476,39.6851,430600.0
2006-05-16 09:30:00,53.2,53.23,52.9,52.92,255100.0,39.8048,39.8272,39.5803,39.5953,255100.0
2006-05-16 10:00:00,52.92,53.01,52.9,52.95,218600.0,39.5953,39.6626,39.5803,39.6177,218600.0
2006-05-16 10:30:00,52.95,53.0,52.85,52.96,245000.0,39.6177,39.6551,39.5429,39.6252,245000.0
2006-05-16 11:00:00,52.96,53.04,52.96,53.0,165500.0,39.6252,39.6851,39.6252,39.6551,165500.0
2006-05-16 11:30:00,53.0,53.02,52.9,52.94,251700.0,39.6551,39.6701,39.5803,39.6102,251700.0
2006-05-16 12:00:00,52.94,53.0,52.93,53.0,104200.0,39.6102,39.6551,39.6028,39.6551,104200.0
2006-05-16 12:30:00,53.0,53.1,52.96,53.1,71300.0,39.6551,39.73,39.6252,39.73,71300.0
2006-05-16 13:00:00,53.1,53.17,53.04,53.06,139000.0,39.73,39.7823,39.6851,39.7,139000.0
2006-05-16 13:30:00,53.05,53.08,52.96,53.0,273200.0,39.6925,39.715,39.6252,39.6551,273200.0
2006-05-16 14:00:00,53.0,53.01,52.97,53.01,187500.0,39.6551,39.6626,39.6327,39.6626,187500.0
2006-05-16 14:30:00,53.01,53.06,53.01,53.04,106100.0,39.6626,39.7,39.6626,39.6851,106100.0
2006-05-16 15:00:00,53.04,53.11,53.0,53.03,447100.0,39.6851,39.7374,39.6551,39.6776,447100.0
2006-05-16 15:30:00,53.05,53.09,52.95,52.99,248300.0,39.6925,39.7225,39.6177,39.6476,248300.0
2006-05-17 09:30:00,52.6,52.75,52.44,52.51,889100.0,39.3558,39.4681,39.2361,39.2885,889100.0
2006-05-17 10:00:00,52.5,52.53,52.36,52.5,750800.0,39.281,39.3035,39.1763,39.281,750800.0
2006-05-17 10:30:00,52.5,52.54,52.35,52.42,663000.0,39.281,39.311,39.1688,39.2212,663000.0
2006-05-17 11:00:00,52.42,52.43,52.26,52.26,794700.0,39.2212,39.2287,39.1015,39.1015,794700.0
2006-05-17 11:30:00,52.26,52.33,52.2,52.21,843700.0,39.1015,39.1538,39.0566,39.064,843700.0
2006-05-17 12:00:00,52.21,52.33,52.2,52.21,463900.0,39.064,39.1538,39.0566,39.064,463900.0
2006-05-17 12:30:00,52.21,52.29,52.13,52.21,341000.0,39.064,39.1239,39.0042,39.064,341000.0
2006-05-17 13:00:00,52.21,52.31,52.1,52.15,369100.0,39.064,39.1389,38.9817,39.0192,369100.0
2006-05-17 13:30:00,52.15,52.19,52.04,52.1,316100.0,39.0192,39.0491,38.9368,38.9817,316100.0
2006-05-17 14:00:00,52.08,52.1,52.0,52.09,445800.0,38.9668,38.9817,38.9069,38.9743,445800.0
2006-05-17 14:30:00,52.09,52.17,52.08,52.13,556900.0,38.9743,39.0341,38.9668,39.0042,556900.0
2006-05-17 15:00:00,52.12,52.27,52.09,52.09,404500.0,38.9967,39.1089,38.9743,38.9743,404500.0
2006-05-17 15:30:00,52.09,52.11,51.9,51.99,946900.0,38.9743,38.9892,38.8321,38.8994,946900.0
2006-05-18 09:30:00,52.07,52.4,51.9,52.21,701600.0,38.9593,39.2062,38.8321,39.064,701600.0
2006-05-18 10:00:00,52.2,52.28,52.14,52.19,381300.0,39.0566,39.1164,39.0117,39.0491,381300.0
2006-05-18 10:30:00,52.18,52.23,52.12,52.17,338000.0,39.0416,39.079,38.9967,39.0341,338000.0
2006-05-18 11:00:00,52.15,52.2,52.02,52.2,463100.0,39.0192,39.0566,38.9219,39.0566,463100.0
2006-05-18 11:30:00,52.19,52.22,52.1,52.12,462700.0,39.0491,39.0715,38.9817,38.9967,462700.0
2006-05-18 12:00:00,52.12,52.2,52.09,52.18,401700.0,38.9967,39.0566,38.9743,39.0416,401700.0
2006-05-18 12:30:00,52.16,52.19,52.12,52.14,334200.0,39.0266,39.0491,38.9967,39.0117,334200.0
2006-05-18 13:00:00,52.15,52.31,52.14,52.31,238200.0,39.0192,39.1389,39.0117,39.1389,238200.0
2006-05-18 13:30:00,52.32,52.36,52.23,52.24,250500.0,39.1463,39.1763,39.079,39.0865,250500.0
2006-05-18 14:00:00,52.24,52.26,52.18,52.19,255600.0,39.0865,39.1015,39.0416,39.0491,255600.0
2006-05-18 14:30:00,52.17,52.25,52.07,52.09,191400.0,39.0341,39.094,38.9593,38.9743,191400.0
2006-05-18 15:00:00,52.09,52.16,52.02,52.07,555700.0,38.9743,39.0266,38.9219,38.9593,555700.0
2006-05-18 15:30:00,52.07,52.1,51.9,51.9,913100.0,38.9593,38.9817,38.8321,38.8321,913100.0
2006-05-19 09:30:00,52.01,52.15,52.0,52.13,1105500.0,38.9144,39.0192,38.9069,39.0042,1105500.0
2006-05-19 10:00:00,52.11,52.25,52.01,52.24,496400.0,38.9892,39.094,38.9144,39.0865,496400.0
2006-05-19 10:30:00,52.25,52.34,52.05,52.23,623900.0,39.094,39.1613,38.9443,39.079,623900.0
2006-05-19 11:00:00,52.24,52.3,52.04,52.23,490300.0,39.0865,39.1314,38.9368,39.079,490300.0
2006-05-19 11:30:00,52.23,52.25,52.05,52.09,348400.0,39.079,39.094,38.9443,38.9743,348400.0
2006-05-19 12:00:00,52.08,52.17,52.0,52.02,316100.0,38.9668,39.0341,38.9069,38.9219,316100.0
2006-05-19 12:30:00,52.04,52.27,52.02,52.02,317400.0,38.9368,39.1089,38.9219,38.9219,317400.0
2006-05-19 13:00:00,52.02,52.2,52.02,52.12,663000.0,38.9219,39.0566,38.9219,38.9967,663000.0
2006-05-19 13:30:00,52.13,52.19,52.04,52.07,679700.0,39.0042,39.0491,38.9368,38.9593,679700.0
2006-05-19 14:00:00,52.08,52.17,52.06,52.12,163100.0,38.9668,39.0341,38.9518,38.9967,163100.0
2006-05-19 14:30:00,52.14,52.16,52.01,52.07,529500.0,39.0117,39.0266,38.9144,38.9593,529500.0
2006-05-19 15:00:00,52.06,52.14,52.0,52.14,343700.0,38.9518,39.0117,38.9069,39.0117,343700.0
2006-05-19 15:30:00,52.14,52.24,52.05,52.18,549300.0,39.0117,39.0865,38.9443,39.0416,549300.0
2006-05-22 09:30:00,51.88,52.57,51.88,51.97,576900.0,38.8171,39.3334,38.8171,38.8845,576900.0
2006-05-22 10:00:00,51.96,52.04,51.77,52.0,457300.0,38.877,38.9368,38.7348,38.9069,457300.0
2006-05-22 10:30:00,52.0,52.15,51.94,52.03,294200.0,38.9069,39.0192,38.862,38.9294,294200.0
2006-05-22 11:00:00,52.03,52.04,51.75,51.86,341100.0,38.9294,38.9368,38.7199,38.8022,341100.0
2006-05-22 11:30:00,51.85,51.97,51.42,51.6,812600.0,38.7947,38.8845,38.473,38.6076,812600.0
2006-05-22 12:00:00,51.59,51.87,51.53,51.64,505300.0,38.6002,38.8097,38.5553,38.6376,505300.0
2006-05-22 12:30:00,51.65,51.68,51.33,51.41,405300.0,38.645,38.6675,38.4056,38.4655,405300.0
2006-05-22 13:00:00,51.42,51.55,51.36,51.52,430200.0,38.473,38.5702,38.4281,38.5478,430200.0
2006-05-22 13:30:00,51.53,51.59,51.47,51.54,481300.0,38.5553,38.6002,38.5104,38.5627,481300.0
2006-05-22 14:00:00,51.52,52.06,51.45,52.06,1156400.0,38.5478,38.9518,38.4954,38.9518,1156400.0
2006-05-22 14:30:00,52.07,52.14,51.87,51.91,937600.0,38.9593,39.0117,38.8097,38.8396,937600.0
2006-05-22 15:00:00,51.92,52.16,51.89,52.07,559800.0,38.8471,39.0266,38.8246,38.9593,559800.0
2006-05-22 15:30:00,52.08,52.12,51.8,51.84,811600.0,38.9668,38.9967,38.7573,38.7872,811600.0
2006-05-23 09:30:00,52.3,52.35,52.15,52.22,804800.0,39.1314,39.1688,39.0192,39.0715,804800.0
2006-05-23 10:00:00,52.23,52.43,52.23,52.33,504000.0,39.079,39.2287,39.079,39.1538,504000.0
2006-05-23 10:30:00,52.32,52.39,52.22,52.34,402400.0,39.1463,39.1987,39.0715,39.1613,402400.0
2006-05-23 11:00:00,52.33,52.36,52.24,52.25,318900.0,39.1538,39.1763,39.0865,39.094,318900.0
2006-05-23 11:30:00,52.25,52.35,52.25,52.29,233200.0,39.094,39.1688,39.094,39.1239,233200.0
2006-05-23 12:00:00,52.3,52.34,52.24,52.3,336800.0,39.1314,39.1613,39.0865,39.1314,336800.0
2006-05-23 12:30:00,52.29,52.31,52.26,52.26,357900.0,39.1239,39.1389,39.1015,39.1015,357900.0
2006-05-23 13:00:00,52.26,52.34,52.26,52.32,322000.0,39.1015,39.1613,39.1015,39.1463,322000.0
2006-05-23 13:30:00,52.32,52.54,52.29,52.45,424900.0,39.1463,39.311,39.1239,39.2436,424900.0
2006-05-23 14:00:00,52.45,52.49,52.38,52.44,374600.0,39.2436,39.2735,39.1912,39.2361,374600.0
2006-05-23 14:30:00,52.44,52.51,52.35,52.42,626700.0,39.2361,39.2885,39.1688,39.2212,626700.0
2006-05-23 15:00:00,52.41,52.5,52.33,52.42,379600.0,39.2137,39.281,39.1538,39.2212,379600.0
2006-05-23 15:30:00,52.42,52.43,52.2,52.21,938800.0,39.2212,39.2287,39.0566,39.064,938800.0
2006-05-24 09:30:00,52.33,52.97,52.3,52.85,1233000.0,39.1538,39.6327,39.1314,39.5429,1233000.0
2006-05-24 10:00:00,52.86,53.07,52.76,53.0,1062400.0,39.5504,39.7075,39.4756,39.6551,1062400.0
2006-05-24 10:30:00,53.02,53.14,52.88,52.89,513200.0,39.6701,39.7599,39.5653,39.5728,513200.0
2006-05-24 11:00:00,52.9,52.94,52.69,52.75,649100.0,39.5803,39.6102,39.4232,39.4681,649100.0
2006-05-24 11:30:00,52.74,52.87,52.7,52.79,559400.0,39.4606,39.5579,39.4307,39.498,559400.0
2006-05-24 12:00:00,52.8,52.82,52.58,52.61,537500.0,39.5055,39.5205,39.3409,39.3633,537500.0
2006-05-24 12:30:00,52.63,52.7,52.47,52.55,390100.0,39.3783,39.4307,39.2586,39.3184,390100.0
2006-05-24 13:00:00,52.54,52.7,52.53,52.63,582000.0,39.311,39.4307,39.3035,39.3783,582000.0
2006-05-24 13:30:00,52.63,53.0,52.63,52.89,511900.0,39.3783,39.6551,39.3783,39.5728,511900.0
2006-05-24 14:00:00,52.89,53.06,52.8,52.85,519400.0,39.5728,39.7,39.5055,39.5429,519400.0
2006-05-24 14:30:00,52.85,53.13,52.79,53.02,471700.0,39.5429,39.7524,39.498,39.6701,471700.0
2006-05-24 15:00:00,53.03,53.11,52.88,53.08,750300.0,39.6776,39.7374,39.5653,39.715,750300.0
2006-05-24 15:30:00,53.08,53.64,53.06,53.43,1333700.0,39.715,40.134,39.7,39.9769,1333700.0
2006-05-25 09:30:00,53.42,53.75,53.42,53.6,678000.0,39.9694,40.2163,39.9694,40.1041,678000.0
2006-05-25 10:00:00,53.6,53.62,53.51,53.54,537800.0,40.1041,40.119,40.0367,40.0592,537800.0
2006-05-25 10:30:00,53.55,53.63,53.5,53.62,300000.0,40.0666,40.1265,40.0292,40.119,300000.0
2006-05-25 11:00:00,53.62,53.8,53.58,53.8,409100.0,40.119,40.2537,40.0891,40.2537,409100.0
2006-05-25 11:30:00,53.8,54.12,53.77,54.12,760500.0,40.2537,40.4931,40.2313,40.4931,760500.0
2006-05-25 12:00:00,54.12,54.25,54.07,54.2,668700.0,40.4931,40.5904,40.4557,40.553,668700.0
2006-05-25 12:30:00,54.19,54.2,53.89,53.89,624600.0,40.5455,40.553,40.321,40.321,624600.0
2006-05-25 13:00:00,53.89,53.89,53.79,53.8,379200.0,40.321,40.321,40.2462,40.2537,379200.0
2006-05-25 13:30:00,53.81,53.86,53.74,53.78,234600.0,40.2612,40.2986,40.2088,40.2387,234600.0
2006-05-25 14:00:00,53.78,53.95,53.77,53.85,193700.0,40.2387,40.3659,40.2313,40.2911,193700.0
2006-05-25 14:30:00,53.85,53.93,53.83,53.85,302000.0,40.2911,40.351,40.2761,40.2911,302000.0
2006-05-25 15:00:00,53.85,54.04,53.81,54.03,673100.0,40.2911,40.4333,40.2612,40.4258,673100.0
2006-05-25 15:30:00,54.02,54.14,53.95,54.11,563000.0,40.4183,40.5081,40.3659,40.4856,563000.0
2006-05-26 09:30:00,54.22,54.47,54.16,54.45,741400.0,40.5679,40.755,40.5231,40.74,741400.0
2006-05-26 10:00:00,54.45,54.49,54.37,54.45,574400.0,40.74,40.77,40.6802,40.74,574400.0
2006-05-26 10:30:00,54.45,54.5,54.42,54.46,475600.0,40.74,40.7774,40.7176,40.7475,475600.0
2006-05-26 11:00:00,54.47,54.52,54.38,54.5,508400.0,40.755,40.7924,40.6877,40.7774,508400.0
2006-05-26 11:30:00,54.5,54.51,54.44,54.45,427900.0,40.7774,40.7849,40.7326,40.74,427900.0
2006-05-26 12:00:00,54.45,54.46,54.41,54.43,334700.0,40.74,40.7475,40.7101,40.7251,334700.0
2006-05-26 12:30:00,54.43,54.48,54.41,54.46,182900.0,40.7251,40.7625,40.7101,40.7475,182900.0
2006-05-26 13:00:00,54.46,54.47,54.4,54.4,313300.0,40.7475,40.755,40.7026,40.7026,313300.0
2006-05-26 13:30:00,54.42,54.45,54.38,54.44,154900.0,40.7176,40.74,40.6877,40.7326,154900.0
2006-05-26 14:00:00,54.44,54.49,54.42,54.45,348300.0,40.7326,40.77,40.7176,40.74,348300.0
2006-05-26 14:30:00,54.45,54.48,54.37,54.45,218400.0,40.74,40.7625,40.6802,40.74,218400.0
2006-05-26 15:00:00,54.42,54.48,54.4,54.43,318300.0,40.7176,40.7625,40.7026,40.7251,318300.0
2006-05-26 15:30:00,54.43,54.47,54.36,54.41,628300.0,40.7251,40.755,40.6727,40.7101,628300.0
2006-05-30 09:30:00,54.41,54.41,54.07,54.16,352000.0,40.7101,40.7101,40.4557,40.5231,352000.0
2006-05-30 10:00:00,54.16,54.2,53.95,54.02,606500.0,40.5231,40.553,40.3659,40.4183,606500.0
2006-05-30 10:30:00,54.0,54.02,53.87,53.89,345700.0,40.4033,40.4183,40.3061,40.321,345700.0
2006-05-30 11:00:00,53.89,53.9,53.68,53.76,641900.0,40.321,40.3285,40.1639,40.2238,641900.0
2006-05-30 11:30:00,53.78,53.89,53.76,53.88,491600.0,40.2387,40.321,40.2238,40.3136,491600.0
2006-05-30 12:00:00,53.88,54.0,53.86,53.99,168700.0,40.3136,40.4033,40.2986,40.3959,168700.0
2006-05-30 12:30:00,54.0,54.02,53.86,53.88,211800.0,40.4033,40.4183,40.2986,40.3136,211800.0
2006-05-30 13:00:00,53.88,53.88,53.78,53.83,434500.0,40.3136,40.3136,40.2387,40.2761,434500.0
2006-05-30 13:30:00,53.82,53.85,53.7,53.81,264300.0,40.2687,40.2911,40.1789,40.2612,264300.0
2006-05-30 14:00:00,53.82,53.9,53.78,53.86,284500.0,40.2687,40.3285,40.2387,40.2986,284500.0
2006-05-30 14:30:00,53.85,53.99,53.85,53.88,210200.0,40.2911,40.3959,40.2911,40.3136,210200.0
2006-05-30 15:00:00,53.88,53.93,53.83,53.85,536400.0,40.3136,40.351,40.2761,40.2911,536400.0
2006-05-30 15:30:00,53.85,53.88,53.75,53.82,542000.0,40.2911,40.3136,40.2163,40.2687,542000.0
2006-05-31 09:30:00,54.0,54.04,53.81,53.84,217000.0,40.4033,40.4333,40.2612,40.2836,217000.0
2006-05-31 10:00:00,53.83,53.99,53.74,53.83,361000.0,40.2761,40.3959,40.2088,40.2761,361000.0
2006-05-31 10:30:00,53.84,54.24,53.84,54.23,258200.0,40.2836,40.5829,40.2836,40.5754,258200.0
2006-05-31 11:00:00,54.23,54.38,54.15,54.38,241500.0,40.5754,40.6877,40.5156,40.6877,241500.0
2006-05-31 11:30:00,54.37,54.41,54.31,54.32,202600.0,40.6802,40.7101,40.6353,40.6428,202600.0
2006-05-31 12:00:00,54.32,54.32,54.22,54.26,150500.0,40.6428,40.6428,40.5679,40.5979,150500.0
2006-05-31 12:30:00,54.25,54.27,54.2,54.2,266800.0,40.5904,40.6054,40.553,40.553,266800.0
2006-05-31 13:00:00,54.2,54.2,54.1,54.1,347200.0,40.553,40.553,40.4782,40.4782,347200.0
2006-05-31 13:30:00,54.1,54.11,53.95,54.01,192700.0,40.4782,40.4856,40.3659,40.4108,192700.0
2006-05-31 14:00:00,54.02,54.1,53.83,53.93,509500.0,40.4183,40.4782,40.2761,40.351,509500.0
2006-05-31 14:30:00,53.91,54.06,53.86,53.9,216800.0,40.336,40.4482,40.2986,40.3285,216800.0
2006-05-31 15:00:00,53.9,54.1,53.82,54.05,495500.0,40.3285,40.4782,40.2687,40.4408,495500.0
2006-05-31 15:30:00,54.05,54.37,53.98,54.35,780000.0,40.4408,40.6802,40.3884,40.6652,780000.0
2006-06-01 09:30:00,54.5,54.5,54.24,54.31,330000.0,40.7774,40.7774,40.5829,40.6353,330000.0
2006-06-01 10:00:00,54.33,54.42,54.2,54.24,272600.0,40.6502,40.7176,40.553,40.5829,272600.0
2006-06-01 10:30:00,54.24,54.34,54.2,54.2,258400.0,40.5829,40.6577,40.553,40.553,258400.0
2006-06-01 11:00:00,54.21,54.44,54.18,54.41,265400.0,40.5605,40.7326,40.538,40.7101,265400.0
2006-06-01 11:30:00,54.42,54.52,54.41,54.46,324600.0,40.7176,40.7924,40.7101,40.7475,324600.0
2006-06-01 12:00:00,54.47,54.52,54.46,54.47,101500.0,40.755,40.7924,40.7475,40.755,101500.0
2006-06-01 12:30:00,54.47,54.5,54.4,54.42,167400.0,40.755,40.7774,40.7026,40.7176,167400.0
2006-06-01 13:00:00,54.43,54.44,54.37,54.4,584500.0,40.7251,40.7326,40.6802,40.7026,584500.0
2006-06-01 13:30:00,54.4,54.43,54.29,54.34,151600.0,40.7026,40.7251,40.6203,40.6577,151600.0
2006-06-01 14:00:00,54.35,54.44,54.28,54.39,176900.0,40.6652,40.7326,40.6128,40.6951,176900.0
2006-06-01 14:30:00,54.39,54.45,54.34,54.4,299000.0,40.6951,40.74,40.6577,40.7026,299000.0
2006-06-01 15:00:00,54.39,54.53,54.35,54.49,278300.0,40.6951,40.7999,40.6652,40.77,278300.0
2006-06-01 15:30:00,54.49,54.81,54.49,54.77,786600.0,40.77,41.0094,40.77,40.9795,786600.0
2006-06-02 09:30:00,54.78,54.91,54.6,54.75,780600.0,40.9869,41.0842,40.8523,40.9645,780600.0
2006-06-02 10:00:00,54.77,54.89,54.74,54.89,362200.0,40.9795,41.0692,40.957,41.0692,362200.0
2006-06-02 10:30:00,54.87,54.89,54.75,54.77,383600.0,41.0543,41.0692,40.9645,40.9795,383600.0
2006-06-02 11:00:00,54.79,54.8,54.6,54.62,261300.0,40.9944,41.0019,40.8523,40.8672,261300.0
2006-06-02 11:30:00,54.61,54.64,54.25,54.3,478900.0,40.8597,40.8822,40.5904,40.6278,478900.0
2006-06-02 12:00:00,54.3,54.39,54.24,54.35,210900.0,40.6278,40.6951,40.5829,40.6652,210900.0
2006-06-02 12:30:00,54.36,54.54,54.35,54.45,145100.0,40.6727,40.8074,40.6652,40.74,145100.0
2006-06-02 13:00:00,54.45,54.49,54.39,54.45,281700.0,40.74,40.77,40.6951,40.74,281700.0
2006-06-02 13:30:00,54.44,54.48,54.4,54.47,192600.0,40.7326,40.7625,40.7026,40.755,192600.0
2006-06-02 14:00:00,54.47,54.62,54.43,54.5,177700.0,40.755,40.8672,40.7251,40.7774,177700.0
2006-06-02 14:30:00,54.5,54.66,54.5,54.58,197200.0,40.7774,40.8972,40.7774,40.8373,197200.0
2006-06-02 15:00:00,54.59,54.64,54.5,54.58,216300.0,40.8448,40.8822,40.7774,40.8373,216300.0
2006-06-02 15:30:00,54.59,54.73,53.62,54.72,491900.0,40.8448,40.9495,40.119,40.9421,491900.0
2006-06-05 09:30:00,54.55,54.63,54.43,54.54,334300.0,40.8149,40.8747,40.7251,40.8074,334300.0
2006-06-05 10:00:00,54.53,54.7,54.43,54.63,177300.0,40.7999,40.9271,40.7251,40.8747,177300.0
2006-06-05 10:30:00,54.62,54.7,54.51,54.52,260200.0,40.8672,40.9271,40.7849,40.7924,260200.0
2006-06-05 11:00:00,54.52,54.58,54.47,54.5,234200.0,40.7924,40.8373,40.755,40.7774,234200.0
2006-06-05 11:30:00,54.51,54.51,54.27,54.31,247100.0,40.7849,40.7849,40.6054,40.6353,247100.0
2006-06-05 12:00:00,54.3,54.45,54.28,54.39,187800.0,40.6278,40.74,40.6128,40.6951,187800.0
2006-06-05 12:30:00,54.39,54.44,54.3,54.31,127600.0,40.6951,40.7326,40.6278,40.6353,127600.0
2006-06-05 13:00:00,54.31,54.34,54.22,54.26,161500.0,40.6353,40.6577,40.5679,40.5979,161500.0
2006-06-05 13:30:00,54.26,54.31,54.16,54.18,226900.0,40.5979,40.6353,40.5231,40.538,226900.0
2006-06-05 14:00:00,54.17,54.18,53.82,53.87,399300.0,40.5305,40.538,40.2687,40.3061,399300.0
2006-06-05 14:30:00,53.87,53.87,53.65,53.73,515000.0,40.3061,40.3061,40.1415,40.2013,515000.0
2006-06-05 15:00:00,53.73,53.76,53.49,53.63,767900.0,40.2013,40.2238,40.0218,40.1265,767900.0
2006-06-05 15:30:00,53.63,53.74,53.56,53.64,914700.0,40.1265,40.2088,40.0741,40.134,914700.0
2006-06-06 09:30:00,53.83,53.93,53.62,53.84,457200.0,40.2761,40.351,40.119,40.2836,457200.0
2006-06-06 10:00:00,53.84,53.96,53.72,53.85,382900.0,40.2836,40.3734,40.1938,40.2911,382900.0
2006-06-06 10:30:00,53.84,53.88,53.55,53.57,290700.0,40.2836,40.3136,40.0666,40.0816,290700.0
2006-06-06 11:00:00,53.57,53.6,53.26,53.43,393800.0,40.0816,40.1041,39.8497,39.9769,393800.0
2006-06-06 11:30:00,53.42,53.45,52.91,53.02,677100.0,39.9694,39.9918,39.5878,39.6701,677100.0
2006-06-06 12:00:00,53.03,53.42,53.01,53.01,441000.0,39.6776,39.9694,39.6626,39.6626,441000.0
2006-06-06 12:30:00,53.01,53.32,53.01,53.32,500100.0,39.6626,39.8946,39.6626,39.8946,500100.0
2006-06-06 13:00:00,53.32,53.41,53.17,53.21,479500.0,39.8946,39.9619,39.7823,39.8123,479500.0
2006-06-06 13:30:00,53.21,53.22,52.99,53.14,404300.0,39.8123,39.8197,39.6476,39.7599,404300.0
2006-06-06 14:00:00,53.14,53.17,53.03,53.11,289300.0,39.7599,39.7823,39.6776,39.7374,289300.0
2006-06-06 14:30:00,53.11,53.2,52.91,52.93,277500.0,39.7374,39.8048,39.5878,39.6028,277500.0
2006-06-06 15:00:00,52.93,53.07,52.84,52.96,271500.0,39.6028,39.7075,39.5354,39.6252,271500.0
2006-06-06 15:30:00,52.96,53.32,52.91,53.25,738300.0,39.6252,39.8946,39.5878,39.8422,738300.0
2006-06-07 09:30:00,53.4,53.7,53.29,53.67,504000.0,39.9544,40.1789,39.8721,40.1564,504000.0
2006-06-07 10:00:00,53.68,53.99,53.55,53.93,477400.0,40.1639,40.3959,40.0666,40.351,477400.0
2006-06-07 10:30:00,53.93,53.99,53.68,53.81,386800.0,40.351,40.3959,40.1639,40.2612,386800.0
2006-06-07 11:00:00,53.78,53.9,53.75,53.78,204100.0,40.2387,40.3285,40.2163,40.2387,204100.0
2006-06-07 11:30:00,53.79,54.0,53.77,53.99,264900.0,40.2462,40.4033,40.2313,40.3959,264900.0
2006-06-07 12:00:00,54.0,54.17,53.99,54.03,340300.0,40.4033,40.5305,40.3959,40.4258,340300.0
2006-06-07 12:30:00,54.03,54.03,53.87,53.91,146200.0,40.4258,40.4258,40.3061,40.336,146200.0
2006-06-07 13:00:00,53.91,53.96,53.88,53.9,164400.0,40.336,40.3734,40.3136,40.3285,164400.0
2006-06-07 13:30:00,53.9,53.96,53.75,53.94,254200.0,40.3285,40.3734,40.2163,40.3584,254200.0
2006-06-07 14:00:00,53.94,53.94,53.63,53.81,301200.0,40.3584,40.3584,40.1265,40.2612,301200.0
2006-06-07 14:30:00,53.81,53.95,53.8,53.92,235300.0,40.2612,40.3659,40.2537,40.3435,235300.0
2006-06-07 15:00:00,53.91,53.98,53.62,53.62,294200.0,40.336,40.3884,40.119,40.119,294200.0
2006-06-07 15:30:00,53.61,53.7,53.37,53.51,737300.0,40.1115,40.1789,39.932,40.0367,737300.0
2006-06-08 09:30:00,53.25,53.96,53.25,53.58,703000.0,39.8422,40.3734,39.8422,40.0891,703000.0
2006-06-08 10:00:00,53.58,53.62,53.13,53.17,509000.0,40.0891,40.119,39.7524,39.7823,509000.0
2006-06-08 10:30:00,53.19,53.29,53.12,53.26,420000.0,39.7973,39.8721,39.7449,39.8497,420000.0
2006-06-08 11:00:00,53.24,53.49,53.02,53.13,478400.0,39.8347,40.0218,39.6701,39.7524,478400.0
2006-06-08 11:30:00,53.13,53.14,52.61,52.73,733900.0,39.7524,39.7599,39.3633,39.4531,733900.0
2006-06-08 12:00:00,52.73,53.13,52.73,52.85,448200.0,39.4531,39.7524,39.4531,39.5429,448200.0
2006-06-08 12:30:00,52.85,53.04,52.81,52.9,260300.0,39.5429,39.6851,39.513,39.5803,260300.0
2006-06-08 13:00:00,52.9,52.9,52.68,52.78,404800.0,39.5803,39.5803,39.4157,39.4905,404800.0
2006-06-08 13:30:00,52.79,53.12,52.77,53.01,440400.0,39.498,39.7449,39.483,39.6626,440400.0
2006-06-08 14:00:00,53.03,53.14,52.97,53.02,345700.0,39.6776,39.7599,39.6327,39.6701,345700.0
2006-06-08 14:30:00,53.03,53.23,52.87,52.98,379200.0,39.6776,39.8272,39.5579,39.6402,379200.0
2006-06-08 15:00:00,52.98,53.42,52.94,53.17,515000.0,39.6402,39.9694,39.6102,39.7823,515000.0
2006-06-08 15:30:00,53.17,53.59,53.17,53.42,512400.0,39.7823,40.0966,39.7823,39.9694,512400.0
2006-06-09 09:30:00,53.4,53.69,52.99,53.68,610100.0,39.9544,40.1714,39.6476,40.1639,610100.0
2006-06-09 10:00:00,53.68,53.69,53.45,53.68,381000.0,40.1639,40.1714,39.9918,40.1639,381000.0
2006-06-09 10:30:00,53.69,53.73,53.53,53.55,323600.0,40.1714,40.2013,40.0517,40.0666,323600.0
2006-06-09 11:00:00,53.55,53.67,53.54,53.61,256000.0,40.0666,40.1564,40.0592,40.1115,256000.0
2006-06-09 11:30:00,53.61,53.66,53.33,53.4,266000.0,40.1115,40.1489,39.902,39.9544,266000.0
2006-06-09 12:00:00,53.4,53.52,53.38,53.48,146800.0,39.9544,40.0442,39.9395,40.0143,146800.0
2006-06-09 12:30:00,53.48,53.62,53.44,53.47,175200.0,40.0143,40.119,39.9843,40.0068,175200.0
2006-06-09 13:00:00,53.45,53.48,53.36,53.45,238900.0,39.9918,40.0143,39.9245,39.9918,238900.0
2006-06-09 13:30:00,53.45,53.53,53.4,53.4,144400.0,39.9918,40.0517,39.9544,39.9544,144400.0
2006-06-09 14:00:00,53.41,53.65,53.4,53.65,200900.0,39.9619,40.1415,39.9544,40.1415,200900.0
2006-06-09 14:30:00,53.65,53.77,53.6,53.67,179900.0,40.1415,40.2313,40.1041,40.1564,179900.0
2006-06-09 15:00:00,53.66,53.69,53.57,53.61,200400.0,40.1489,40.1714,40.0816,40.1115,200400.0
2006-06-09 15:30:00,53.63,53.67,53.4,53.42,343000.0,40.1265,40.1564,39.9544,39.9694,343000.0
2006-06-12 09:30:00,53.49,53.56,53.31,53.52,290500.0,40.0218,40.0741,39.8871,40.0442,290500.0
2006-06-12 10:00:00,53.5,53.5,53.22,53.32,258600.0,40.0292,40.0292,39.8197,39.8946,258600.0
2006-06-12 10:30:00,53.33,53.65,53.32,53.53,185600.0,39.902,40.1415,39.8946,40.0517,185600.0
2006-06-12 11:00:00,53.53,53.54,53.23,53.31,362600.0,40.0517,40.0592,39.8272,39.8871,362600.0
2006-06-12 11:30:00,53.3,53.59,53.29,53.57,222800.0,39.8796,40.0966,39.8721,40.0816,222800.0
2006-06-12 12:00:00,53.58,53.69,53.55,53.65,226800.0,40.0891,40.1714,40.0666,40.1415,226800.0
2006-06-12 12:30:00,53.65,53.69,53.61,53.67,177500.0,40.1415,40.1714,40.1115,40.1564,177500.0
2006-06-12 13:00:00,53.66,53.74,53.59,53.65,169200.0,40.1489,40.2088,40.0966,40.1415,169200.0
2006-06-12 13:30:00,53.65,53.7,53.62,53.66,216000.0,40.1415,40.1789,40.119,40.1489,216000.0
2006-06-12 14:00:00,53.65,53.68,53.44,53.46,188900.0,40.1415,40.1639,39.9843,39.9993,188900.0
2006-06-12 14:30:00,53.46,53.46,53.28,53.29,273300.0,39.9993,39.9993,39.8646,39.8721,273300.0
2006-06-12 15:00:00,53.29,53.29,52.98,53.0,384700.0,39.8721,39.8721,39.6402,39.6551,384700.0
2006-06-12 15:30:00,53.0,53.01,52.72,52.87,886600.0,39.6551,39.6626,39.4456,39.5579,886600.0
2006-06-13 09:30:00,52.84,53.55,52.68,53.31,665500.0,39.5354,40.0666,39.4157,39.8871,665500.0
2006-06-13 10:00:00,53.32,53.35,52.81,53.01,545100.0,39.8946,39.917,39.513,39.6626,545100.0
2006-06-13 10:30:00,53.01,53.05,52.79,52.79,370900.0,39.6626,39.6925,39.498,39.498,370900.0
2006-06-13 11:00:00,52.79,52.79,52.61,52.67,554900.0,39.498,39.498,39.3633,39.4082,554900.0
2006-06-13 11:30:00,52.65,52.79,52.55,52.71,653400.0,39.3933,39.498,39.3184,39.4381,653400.0
2006-06-13 12:00:00,52.73,52.77,52.56,52.61,364700.0,39.4531,39.483,39.3259,39.3633,364700.0
2006-06-13 12:30:00,52.62,52.74,52.6,52.64,200700.0,39.3708,39.4606,39.3558,39.3858,200700.0
2006-06-13 13:00:00,52.63,52.63,52.36,52.38,294100.0,39.3783,39.3783,39.1763,39.1912,294100.0
2006-06-13 13:30:00,52.38,52.72,52.38,52.66,348800.0,39.1912,39.4456,39.1912,39.4007,348800.0
2006-06-13 14:00:00,52.67,52.69,52.45,52.57,362700.0,39.4082,39.4232,39.2436,39.3334,362700.0
2006-06-13 14:30:00,52.56,52.58,52.33,52.37,331500.0,39.3259,39.3409,39.1538,39.1838,331500.0
2006-06-13 15:00:00,52.37,52.58,52.24,52.49,442500.0,39.1838,39.3409,39.0865,39.2735,442500.0
2006-06-13 15:30:00,52.49,52.59,52.18,52.18,811900.0,39.2735,39.3484,39.0416,39.0416,811900.0
2006-06-14 09:30:00,52.18,52.49,52.1,52.17,573500.0,39.0416,39.2735,38.9817,39.0341,573500.0
2006-06-14 10:00:00,52.15,52.28,52.14,52.21,706300.0,39.0192,39.1164,39.0117,39.064,706300.0
2006-06-14 10:30:00,52.22,52.28,52.18,52.22,434900.0,39.0715,39.1164,39.0416,39.0715,434900.0
2006-06-14 11:00:00,52.23,52.23,52.18,52.2,688500.0,39.079,39.079,39.0416,39.0566,688500.0
2006-06-14 11:30:00,52.2,52.25,52.2,52.25,532200.0,39.0566,39.094,39.0566,39.094,532200.0
2006-06-14 12:00:00,52.25,52.44,52.21,52.39,236500.0,39.094,39.2361,39.064,39.1987,236500.0
2006-06-14 12:30:00,52.38,52.44,52.38,52.44,247800.0,39.1912,39.2361,39.1912,39.2361,247800.0
2006-06-14 13:00:00,52.43,52.44,52.35,52.35,511900.0,39.2287,39.2361,39.1688,39.1688,511900.0
2006-06-14 13:30:00,52.36,52.4,52.3,52.4,714900.0,39.1763,39.2062,39.1314,39.2062,714900.0
2006-06-14 14:00:00,52.4,52.62,52.35,52.57,367600.0,39.2062,39.3708,39.1688,39.3334,367600.0
2006-06-14 14:30:00,52.57,52.7,52.46,52.67,524700.0,39.3334,39.4307,39.2511,39.4082,524700.0
2006-06-14 15:00:00,52.67,52.74,52.52,52.55,348300.0,39.4082,39.4606,39.296,39.3184,348300.0
2006-06-14 15:30:00,52.54,52.76,52.54,52.69,785500.0,39.311,39.4756,39.311,39.4232,785500.0
2006-06-15 09:30:00,53.0,53.14,52.9,52.95,751300.0,39.6551,39.7599,39.5803,39.6177,751300.0
2006-06-15 10:00:00,52.94,53.04,52.78,52.95,241300.0,39.6102,39.6851,39.4905,39.6177,241300.0
2006-06-15 10:30:00,52.95,53.38,52.91,53.31,451500.0,39.6177,39.9395,39.5878,39.8871,451500.0
2006-06-15 11:00:00,53.31,53.33,53.22,53.3,264500.0,39.8871,39.902,39.8197,39.8796,264500.0
2006-06-15 11:30:00,53.31,53.31,53.15,53.15,261800.0,39.8871,39.8871,39.7674,39.7674,261800.0
2006-06-15 12:00:00,53.16,53.18,53.06,53.12,326900.0,39.7748,39.7898,39.7,39.7449,326900.0
2006-06-15 12:30:00,53.11,53.14,53.01,53.01,254400.0,39.7374,39.7599,39.6626,39.6626,254400.0
2006-06-15 13:00:00,53.02,53.07,52.95,52.96,115600.0,39.6701,39.7075,39.6177,39.6252,115600.0
2006-06-15 13:30:00,52.96,53.07,52.89,53.05,196900.0,39.6252,39.7075,39.5728,39.6925,196900.0
2006-06-15 14:00:00,53.04,53.34,53.04,53.29,366400.0,39.6851,39.9095,39.6851,39.8721,366400.0
2006-06-15 14:30:00,53.3,53.45,53.25,53.33,461600.0,39.8796,39.9918,39.8422,39.902,461600.0
2006-06-15 15:00:00,53.34,53.52,53.3,53.43,377100.0,39.9095,40.0442,39.8796,39.9769,377100.0
2006-06-15 15:30:00,53.44,53.65,53.43,53.54,848500.0,39.9843,40.1415,39.9769,40.0592,848500.0
2006-06-16 09:30:00,53.57,53.57,53.06,53.35,2185600.0,40.0816,40.0816,39.7,39.917,2185600.0
2006-06-16 10:00:00,53.35,53.42,53.16,53.19,393300.0,39.917,39.9694,39.7748,39.7973,393300.0
2006-06-16 10:30:00,53.19,53.28,53.08,53.14,235900.0,39.7973,39.8646,39.715,39.7599,235900.0
2006-06-16 11:00:00,53.14,53.25,53.01,53.03,267800.0,39.7599,39.8422,39.6626,39.6776,267800.0
2006-06-16 11:30:00,53.03,53.17,53.03,53.07,243500.0,39.6776,39.7823,39.6776,39.7075,243500.0
2006-06-16 12:00:00,53.07,53.15,53.0,53.03,350700.0,39.7075,39.7674,39.6551,39.6776,350700.0
2006-06-16 12:30:00,53.03,53.05,52.86,52.96,303800.0,39.6776,39.6925,39.5504,39.6252,303800.0
2006-06-16 13:00:00,52.96,52.98,52.79,52.87,245700.0,39.6252,39.6402,39.498,39.5579,245700.0
2006-06-16 13:30:00,52.86,52.9,52.75,52.88,247700.0,39.5504,39.5803,39.4681,39.5653,247700.0
2006-06-16 14:00:00,52.88,53.0,52.8,52.84,331600.0,39.5653,39.6551,39.5055,39.5354,331600.0
2006-06-16 14:30:00,52.84,52.94,52.84,52.9,208800.0,39.5354,39.6102,39.5354,39.5803,208800.0
2006-06-16 15:00:00,52.9,53.0,52.86,52.97,553900.0,39.5803,39.6551,39.5504,39.6327,553900.0
2006-06-16 15:30:00,52.96,53.0,52.77,52.95,1036400.0,39.6252,39.6551,39.483,39.6177,1036400.0
2006-06-19 09:30:00,52.91,52.97,52.64,52.68,479800.0,39.5878,39.6327,39.3858,39.4157,479800.0
2006-06-19 10:00:00,52.68,52.7,52.35,52.44,464900.0,39.4157,39.4307,39.1688,39.2361,464900.0
2006-06-19 10:30:00,52.45,52.6,52.24,52.51,278200.0,39.2436,39.3558,39.0865,39.2885,278200.0
2006-06-19 11:00:00,52.53,52.58,52.4,52.4,452700.0,39.3035,39.3409,39.2062,39.2062,452700.0
2006-06-19 11:30:00,52.38,52.57,52.38,52.53,285200.0,39.1912,39.3334,39.1912,39.3035,285200.0
2006-06-19 12:00:00,52.52,52.55,52.42,52.53,229000.0,39.296,39.3184,39.2212,39.3035,229000.0
2006-06-19 12:30:00,52.51,52.52,52.43,52.45,233400.0,39.2885,39.296,39.2287,39.2436,233400.0
2006-06-19 13:00:00,52.45,52.46,52.25,52.3,368600.0,39.2436,39.2511,39.094,39.1314,368600.0
2006-06-19 13:30:00,52.28,52.29,52.12,52.15,386800.0,39.1164,39.1239,38.9967,39.0192,386800.0
2006-06-19 14:00:00,52.15,52.27,52.12,52.26,340400.0,39.0192,39.1089,38.9967,39.1015,340400.0
2006-06-19 14:30:00,52.26,52.3,52.15,52.15,237200.0,39.1015,39.1314,39.0192,39.0192,237200.0
2006-06-19 15:00:00,52.15,52.52,52.15,52.44,258200.0,39.0192,39.296,39.0192,39.2361,258200.0
2006-06-19 15:30:00,52.44,52.47,52.2,52.25,621700.0,39.2361,39.2586,39.0566,39.094,621700.0
2006-06-20 09:30:00,52.38,52.5,52.18,52.29,337000.0,39.1912,39.281,39.0416,39.1239,337000.0
2006-06-20 10:00:00,52.29,52.66,52.26,52.6,405500.0,39.1239,39.4007,39.1015,39.3558,405500.0
2006-06-20 10:30:00,52.6,52.85,52.6,52.84,357900.0,39.3558,39.5429,39.3558,39.5354,357900.0
2006-06-20 11:00:00,52.84,53.04,52.78,53.04,482700.0,39.5354,39.6851,39.4905,39.6851,482700.0
2006-06-20 11:30:00,53.04,53.22,52.99,53.22,346800.0,39.6851,39.8197,39.6476,39.8197,346800.0
2006-06-20 12:00:00,53.18,53.45,53.18,53.21,450800.0,39.7898,39.9918,39.7898,39.8123,450800.0
2006-06-20 12:30:00,53.21,53.25,53.11,53.13,183200.0,39.8123,39.8422,39.7374,39.7524,183200.0
2006-06-20 13:00:00,53.13,53.14,52.96,52.98,325900.0,39.7524,39.7599,39.6252,39.6402,325900.0
2006-06-20 13:30:00,52.97,53.0,52.84,52.89,177100.0,39.6327,39.6551,39.5354,39.5728,177100.0
2006-06-20 14:00:00,52.9,52.92,52.71,52.77,241700.0,39.5803,39.5953,39.4381,39.483,241700.0
2006-06-20 14:30:00,52.78,52.92,52.72,52.81,236700.0,39.4905,39.5953,39.4456,39.513,236700.0
2006-06-20 15:00:00,52.8,52.83,52.69,52.72,333900.0,39.5055,39.5279,39.4232,39.4456,333900.0
2006-06-20 15:30:00,52.72,52.75,52.61,52.71,544700.0,39.4456,39.4681,39.3633,39.4381,544700.0
2006-06-21 09:30:00,52.73,53.21,52.65,52.94,901900.0,39.4531,39.8123,39.3933,39.6102,901900.0
2006-06-21 10:00:00,52.94,53.25,52.75,52.87,442000.0,39.6102,39.8422,39.4681,39.5579,442000.0
2006-06-21 10:30:00,52.88,52.89,52.64,52.68,1000500.0,39.5653,39.5728,39.3858,39.4157,1000500.0
2006-06-21 11:00:00,52.68,52.78,52.65,52.73,207700.0,39.4157,39.4905,39.3933,39.4531,207700.0
2006-06-21 11:30:00,52.73,52.98,52.72,52.9,387200.0,39.4531,39.6402,39.4456,39.5803,387200.0
2006-06-21 12:00:00,52.89,53.33,52.88,53.23,368600.0,39.5728,39.902,39.5653,39.8272,368600.0
2006-06-21 12:30:00,53.23,53.36,53.18,53.36,182400.0,39.8272,39.9245,39.7898,39.9245,182400.0
2006-06-21 13:00:00,53.37,53.43,53.26,53.3,165400.0,39.932,39.9769,39.8497,39.8796,165400.0
2006-06-21 13:30:00,53.3,53.43,53.27,53.39,141800.0,39.8796,39.9769,39.8571,39.9469,141800.0
2006-06-21 14:00:00,53.41,53.47,53.34,53.39,111100.0,39.9619,40.0068,39.9095,39.9469,111100.0
2006-06-21 14:30:00,53.39,53.44,53.23,53.32,179500.0,39.9469,39.9843,39.8272,39.8946,179500.0
2006-06-21 15:00:00,53.3,53.3,53.19,53.24,125100.0,39.8796,39.8796,39.7973,39.8347,125100.0
2006-06-21 15:30:00,53.24,53.24,53.09,53.13,319100.0,39.8347,39.8347,39.7225,39.7524,319100.0
2006-06-22 09:30:00,52.78,52.99,52.77,52.86,528700.0,39.4905,39.6476,39.483,39.5504,528700.0
2006-06-22 10:00:00,52.86,52.9,52.76,52.77,199800.0,39.5504,39.5803,39.4756,39.483,199800.0
2006-06-22 10:30:00,52.8,52.87,52.72,52.73,173300.0,39.5055,39.5579,39.4456,39.4531,173300.0
2006-06-22 11:00:00,52.73,52.76,52.61,52.72,161000.0,39.4531,39.4756,39.3633,39.4456,161000.0
2006-06-22 11:30:00,52.73,52.76,52.67,52.7,119500.0,39.4531,39.4756,39.4082,39.4307,119500.0
2006-06-22 12:00:00,52.71,52.78,52.66,52.74,105200.0,39.4381,39.4905,39.4007,39.4606,105200.0
2006-06-22 12:30:00,52.72,52.73,52.57,52.7,177100.0,39.4456,39.4531,39.3334,39.4307,177100.0
2006-06-22 13:00:00,52.69,52.74,52.6,52.62,90600.0,39.4232,39.4606,39.3558,39.3708,90600.0
2006-06-22 13:30:00,52.61,52.65,52.53,52.59,252500.0,39.3633,39.3933,39.3035,39.3484,252500.0
2006-06-22 14:00:00,52.61,52.64,52.5,52.55,218200.0,39.3633,39.3858,39.281,39.3184,218200.0
2006-06-22 14:30:00,52.56,52.7,52.52,52.67,192300.0,39.3259,39.4307,39.296,39.4082,192300.0
2006-06-22 15:00:00,52.66,52.89,52.64,52.79,370500.0,39.4007,39.5728,39.3858,39.498,370500.0
2006-06-22 15:30:00,52.79,52.89,52.7,52.76,378800.0,39.498,39.5728,39.4307,39.4756,378800.0
2006-06-23 09:30:00,52.5,52.69,52.4,52.51,396000.0,39.281,39.4232,39.2062,39.2885,396000.0
2006-06-23 10:00:00,52.51,52.84,52.5,52.73,195000.0,39.2885,39.5354,39.281,39.4531,195000.0
2006-06-23 10:30:00,52.75,52.81,52.55,52.65,165500.0,39.4681,39.513,39.3184,39.3933,165500.0
2006-06-23 11:00:00,52.65,52.69,52.49,52.51,136000.0,39.3933,39.4232,39.2735,39.2885,136000.0
2006-06-23 11:30:00,52.49,52.51,52.42,52.45,180100.0,39.2735,39.2885,39.2212,39.2436,180100.0
2006-06-23 12:00:00,52.44,52.9,52.42,52.84,214100.0,39.2361,39.5803,39.2212,39.5354,214100.0
2006-06-23 12:30:00,52.83,52.92,52.74,52.83,125200.0,39.5279,39.5953,39.4606,39.5279,125200.0
2006-06-23 13:00:00,52.83,52.83,52.76,52.83,121200.0,39.5279,39.5279,39.4756,39.5279,121200.0
2006-06-23 13:30:00,52.83,53.02,52.79,52.83,149700.0,39.5279,39.6701,39.498,39.5279,149700.0
2006-06-23 14:00:00,52.83,52.85,52.71,52.82,84400.0,39.5279,39.5429,39.4381,39.5205,84400.0
2006-06-23 14:30:00,52.82,52.94,52.55,52.78,121000.0,39.5205,39.6102,39.3184,39.4905,121000.0
2006-06-23 15:00:00,52.79,52.84,52.63,52.72,137900.0,39.498,39.5354,39.3783,39.4456,137900.0
2006-06-23 15:30:00,52.71,52.76,52.59,52.61,410500.0,39.4381,39.4756,39.3484,39.3633,410500.0
2006-06-26 09:30:00,52.63,52.86,52.6,52.73,274500.0,39.3783,39.5504,39.3558,39.4531,274500.0
2006-06-26 10:00:00,52.72,52.95,52.63,52.91,238800.0,39.4456,39.6177,39.3783,39.5878,238800.0
2006-06-26 10:30:00,52.92,52.98,52.62,52.66,166000.0,39.5953,39.6402,39.3708,39.4007,166000.0
2006-06-26 11:00:00,52.65,52.79,52.65,52.72,105800.0,39.3933,39.498,39.3933,39.4456,105800.0
2006-06-26 11:30:00,52.72,52.86,52.68,52.76,102900.0,39.4456,39.5504,39.4157,39.4756,102900.0
2006-06-26 12:00:00,52.76,52.76,52.6,52.68,110900.0,39.4756,39.4756,39.3558,39.4157,110900.0
2006-06-26 12:30:00,52.66,52.8,52.62,52.75,95000.0,39.4007,39.5055,39.3708,39.4681,95000.0
2006-06-26 13:00:00,52.75,52.82,52.67,52.72,79500.0,39.4681,39.5205,39.4082,39.4456,79500.0
2006-06-26 13:30:00,52.71,52.83,52.69,52.82,92200.0,39.4381,39.5279,39.4232,39.5205,92200.0
2006-06-26 14:00:00,52.82,52.85,52.74,52.75,85600.0,39.5205,39.5429,39.4606,39.4681,85600.0
2006-06-26 14:30:00,52.74,52.9,52.71,52.88,211900.0,39.4606,39.5803,39.4381,39.5653,211900.0
2006-06-26 15:00:00,52.87,52.94,52.82,52.92,177800.0,39.5579,39.6102,39.5205,39.5953,177800.0
2006-06-26 15:30:00,52.91,53.0,52.86,52.97,356400.0,39.5878,39.6551,39.5504,39.6327,356400.0
2006-06-27 09:30:00,52.96,52.99,52.85,52.97,164400.0,39.6252,39.6476,39.5429,39.6327,164400.0
2006-06-27 10:00:00,52.97,53.0,52.85,52.87,186400.0,39.6327,39.6551,39.5429,39.5579,186400.0
2006-06-27 10:30:00,52.87,52.95,52.77,52.77,169500.0,39.5579,39.6177,39.483,39.483,169500.0
2006-06-27 11:00:00,52.79,52.79,52.5,52.54,193300.0,39.498,39.498,39.281,39.311,193300.0
2006-06-27 11:30:00,52.54,52.56,52.37,52.42,288700.0,39.311,39.3259,39.1838,39.2212,288700.0
2006-06-27 12:00:00,52.43,52.44,52.35,52.4,143700.0,39.2287,39.2361,39.1688,39.2062,143700.0
2006-06-27 12:30:00,52.4,52.49,52.37,52.47,155600.0,39.2062,39.2735,39.1838,39.2586,155600.0
2006-06-27 13:00:00,52.47,52.55,52.44,52.48,113200.0,39.2586,39.3184,39.2361,39.2661,113200.0
2006-06-27 13:30:00,52.47,52.5,52.4,52.5,50500.0,39.2586,39.281,39.2062,39.281,50500.0
2006-06-27 14:00:00,52.5,52.59,52.41,52.43,160300.0,39.281,39.3484,39.2137,39.2287,160300.0
2006-06-27 14:30:00,52.41,52.55,52.4,52.46,200300.0,39.2137,39.3184,39.2062,39.2511,200300.0
2006-06-27 15:00:00,52.48,52.69,52.4,52.43,198300.0,39.2661,39.4232,39.2062,39.2287,198300.0
2006-06-27 15:30:00,52.44,52.47,52.3,52.34,402900.0,39.2361,39.2586,39.1314,39.1613,402900.0
2006-06-28 09:30:00,52.5,52.78,52.46,52.49,692500.0,39.281,39.4905,39.2511,39.2735,692500.0
2006-06-28 10:00:00,52.49,52.53,52.4,52.4,258900.0,39.2735,39.3035,39.2062,39.2062,258900.0
2006-06-28 10:30:00,52.41,52.49,52.29,52.31,327500.0,39.2137,39.2735,39.1239,39.1389,327500.0
2006-06-28 11:00:00,52.3,52.34,52.23,52.25,204800.0,39.1314,39.1613,39.079,39.094,204800.0
2006-06-28 11:30:00,52.23,52.24,52.13,52.22,231300.0,39.079,39.0865,39.0042,39.0715,231300.0
2006-06-28 12:00:00,52.23,52.37,52.17,52.32,136200.0,39.079,39.1838,39.0341,39.1463,136200.0
2006-06-28 12:30:00,52.31,52.33,52.16,52.2,123900.0,39.1389,39.1538,39.0266,39.0566,123900.0
2006-06-28 13:00:00,52.2,52.23,52.15,52.17,208600.0,39.0566,39.079,39.0192,39.0341,208600.0
2006-06-28 13:30:00,52.16,52.17,52.0,52.03,245300.0,39.0266,39.0341,38.9069,38.9294,245300.0
2006-06-28 14:00:00,52.04,52.34,52.02,52.34,178900.0,38.9368,39.1613,38.9219,39.1613,178900.0
2006-06-28 14:30:00,52.34,52.42,52.25,52.28,127100.0,39.1613,39.2212,39.094,39.1164,127100.0
2006-06-28 15:00:00,52.28,52.36,52.2,52.25,246800.0,39.1164,39.1763,39.0566,39.094,246800.0
2006-06-28 15:30:00,52.25,52.31,52.12,52.2,530100.0,39.094,39.1389,38.9967,39.0566,530100.0
2006-06-29 09:30:00,52.43,52.64,52.41,52.63,377500.0,39.2287,39.3858,39.2137,39.3783,377500.0
2006-06-29 10:00:00,52.63,52.74,52.56,52.72,141600.0,39.3783,39.4606,39.3259,39.4456,141600.0
2006-06-29 10:30:00,52.72,52.93,52.72,52.92,173900.0,39.4456,39.6028,39.4456,39.5953,173900.0
2006-06-29 11:00:00,52.91,53.0,52.83,52.87,191100.0,39.5878,39.6551,39.5279,39.5579,191100.0
2006-06-29 11:30:00,52.87,52.91,52.84,52.87,158500.0,39.5579,39.5878,39.5354,39.5579,158500.0
2006-06-29 12:00:00,52.88,52.92,52.82,52.82,123000.0,39.5653,39.5953,39.5205,39.5205,123000.0
2006-06-29 12:30:00,52.81,52.82,52.71,52.75,70200.0,39.513,39.5205,39.4381,39.4681,70200.0
2006-06-29 13:00:00,52.75,52.9,52.7,52.8,293900.0,39.4681,39.5803,39.4307,39.5055,293900.0
2006-06-29 13:30:00,52.81,52.94,52.81,52.93,161200.0,39.513,39.6102,39.513,39.6028,161200.0
2006-06-29 14:00:00,52.92,53.5,52.91,53.48,578200.0,39.5953,40.0292,39.5878,40.0143,578200.0
2006-06-29 14:30:00,53.47,53.74,53.36,53.62,736600.0,40.0068,40.2088,39.9245,40.119,736600.0
2006-06-29 15:00:00,53.62,53.88,53.62,53.85,612700.0,40.119,40.3136,40.119,40.2911,612700.0
2006-06-29 15:30:00,53.85,53.92,53.81,53.89,672200.0,40.2911,40.3435,40.2612,40.321,672200.0
2006-06-30 09:30:00,54.0,54.29,53.8,53.85,600000.0,40.4033,40.6203,40.2537,40.2911,600000.0
2006-06-30 10:00:00,53.85,53.87,53.52,53.63,232000.0,40.2911,40.3061,40.0442,40.1265,232000.0
2006-06-30 10:30:00,53.63,53.63,53.45,53.52,190200.0,40.1265,40.1265,39.9918,40.0442,190200.0
2006-06-30 11:00:00,53.52,53.62,53.43,53.45,161700.0,40.0442,40.119,39.9769,39.9918,161700.0
2006-06-30 11:30:00,53.45,53.66,53.42,53.55,163000.0,39.9918,40.1489,39.9694,40.0666,163000.0
2006-06-30 12:00:00,53.54,53.59,53.47,53.59,93000.0,40.0592,40.0966,40.0068,40.0966,93000.0
2006-06-30 12:30:00,53.57,53.68,53.5,53.5,68000.0,40.0816,40.1639,40.0292,40.0292,68000.0
2006-06-30 13:00:00,53.49,53.51,53.35,53.39,104500.0,40.0218,40.0367,39.917,39.9469,104500.0
2006-06-30 13:30:00,53.38,53.38,53.3,53.32,129100.0,39.9395,39.9395,39.8796,39.8946,129100.0
2006-06-30 14:00:00,53.33,53.35,53.25,53.3,163500.0,39.902,39.917,39.8422,39.8796,163500.0
2006-06-30 14:30:00,53.31,53.42,53.3,53.35,115400.0,39.8871,39.9694,39.8796,39.917,115400.0
2006-06-30 15:00:00,53.36,53.37,53.25,53.3,140800.0,39.9245,39.932,39.8422,39.8796,140800.0
2006-06-30 15:30:00,53.3,53.36,53.25,53.27,488500.0,39.8796,39.9245,39.8422,39.8571,488500.0
2006-07-03 09:30:00,53.24,54.65,53.24,53.49,326200.0,39.8347,40.8897,39.8347,40.0218,326200.0
2006-07-03 10:00:00,53.5,53.5,53.4,53.44,158500.0,40.0292,40.0292,39.9544,39.9843,158500.0
2006-07-03 10:30:00,53.44,53.45,53.35,53.36,145900.0,39.9843,39.9918,39.917,39.9245,145900.0
2006-07-03 11:00:00,53.35,53.4,53.3,53.4,155900.0,39.917,39.9544,39.8796,39.9544,155900.0
2006-07-03 11:30:00,53.4,53.57,53.39,53.54,157900.0,39.9544,40.0816,39.9469,40.0592,157900.0
2006-07-03 12:00:00,53.54,53.76,53.49,53.72,185500.0,40.0592,40.2238,40.0218,40.1938,185500.0
2006-07-03 12:30:00,53.73,53.75,53.63,53.67,294800.0,40.2013,40.2163,40.1265,40.1564,294800.0
2006-07-03 13:00:00,53.66,53.67,53.66,53.67,24500.0,40.1489,40.1564,40.1489,40.1564,24500.0
2006-07-03 13:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:00:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 14:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:00:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-03 15:30:00,53.67,53.67,53.67,53.67,0.0,40.1564,40.1564,40.1564,40.1564,0.0
2006-07-05 09:30:00,53.05,53.2,52.75,52.94,491100.0,39.8059,39.9185,39.5808,39.7234,491100.0
2006-07-05 10:00:00,52.91,52.91,52.6,52.77,207500.0,39.7009,39.7009,39.4683,39.5959,207500.0
2006-07-05 10:30:00,52.77,52.87,52.5,52.53,287800.0,39.5959,39.6709,39.3933,39.4158,287800.0
2006-07-05 11:00:00,52.53,52.58,52.5,52.51,326900.0,39.4158,39.4533,39.3933,39.4008,326900.0
2006-07-05 11:30:00,52.5,52.6,52.49,52.57,433500.0,39.3933,39.4683,39.3858,39.4458,433500.0
2006-07-05 12:00:00,52.58,52.59,52.48,52.55,583500.0,39.4533,39.4608,39.3783,39.4308,583500.0
2006-07-05 12:30:00,52.53,52.59,52.46,52.58,102600.0,39.4158,39.4608,39.3632,39.4533,102600.0
2006-07-05 13:00:00,52.58,52.74,52.56,52.7,250400.0,39.4533,39.5733,39.4383,39.5433,250400.0
2006-07-05 13:30:00,52.69,52.77,52.57,52.61,128800.0,39.5358,39.5959,39.4458,39.4758,128800.0
2006-07-05 14:00:00,52.62,52.63,52.56,52.6,140400.0,39.4833,39.4908,39.4383,39.4683,140400.0
2006-07-05 14:30:00,52.6,52.78,52.59,52.65,299300.0,39.4683,39.6034,39.4608,39.5058,299300.0
2006-07-05 15:00:00,52.66,52.67,52.45,52.47,293300.0,39.5133,39.5208,39.3557,39.3707,293300.0
2006-07-05 15:30:00,52.47,52.56,52.35,52.5,596100.0,39.3707,39.4383,39.2807,39.3933,596100.0
2006-07-06 09:30:00,52.55,52.9,52.5,52.81,266000.0,39.4308,39.6934,39.3933,39.6259,266000.0
2006-07-06 10:00:00,52.77,52.89,52.72,52.81,157700.0,39.5959,39.6859,39.5583,39.6259,157700.0
2006-07-06 10:30:00,52.8,52.9,52.77,52.77,136200.0,39.6184,39.6934,39.5959,39.5959,136200.0
2006-07-06 11:00:00,52.79,52.89,52.73,52.76,272300.0,39.6109,39.6859,39.5658,39.5883,272300.0
2006-07-06 11:30:00,52.76,52.79,52.68,52.7,199700.0,39.5883,39.6109,39.5283,39.5433,199700.0
2006-07-06 12:00:00,52.7,52.76,52.55,52.64,127000.0,39.5433,39.5883,39.4308,39.4983,127000.0
2006-07-06 12:30:00,52.63,52.68,52.57,52.61,139800.0,39.4908,39.5283,39.4458,39.4758,139800.0
2006-07-06 13:00:00,52.61,52.71,52.61,52.69,96900.0,39.4758,39.5508,39.4758,39.5358,96900.0
2006-07-06 13:30:00,52.69,52.88,52.68,52.7,91700.0,39.5358,39.6784,39.5283,39.5433,91700.0
2006-07-06 14:00:00,52.69,52.77,52.58,52.6,138500.0,39.5358,39.5959,39.4533,39.4683,138500.0
2006-07-06 14:30:00,52.6,52.6,52.46,52.48,183900.0,39.4683,39.4683,39.3632,39.3783,183900.0
2006-07-06 15:00:00,52.48,52.58,52.44,52.45,216300.0,39.3783,39.4533,39.3482,39.3557,216300.0
2006-07-06 15:30:00,52.45,52.55,52.42,52.5,351100.0,39.3557,39.4308,39.3332,39.3933,351100.0
2006-07-07 09:30:00,52.5,52.51,52.25,52.36,397900.0,39.3933,39.4008,39.2057,39.2882,397900.0
2006-07-07 10:00:00,52.36,52.38,52.26,52.27,343800.0,39.2882,39.3032,39.2132,39.2207,343800.0
2006-07-07 10:30:00,52.27,52.31,52.22,52.27,222200.0,39.2207,39.2507,39.1832,39.2207,222200.0
2006-07-07 11:00:00,52.28,52.35,52.25,52.32,314600.0,39.2282,39.2807,39.2057,39.2582,314600.0
2006-07-07 11:30:00,52.31,52.45,52.27,52.4,145200.0,39.2507,39.3557,39.2207,39.3182,145200.0
2006-07-07 12:00:00,52.4,52.55,52.4,52.53,87300.0,39.3182,39.4308,39.3182,39.4158,87300.0
2006-07-07 12:30:00,52.53,52.55,52.34,52.37,113200.0,39.4158,39.4308,39.2732,39.2957,113200.0
2006-07-07 13:00:00,52.36,52.46,52.22,52.29,200000.0,39.2882,39.3632,39.1832,39.2357,200000.0
2006-07-07 13:30:00,52.29,52.29,52.23,52.29,87300.0,39.2357,39.2357,39.1907,39.2357,87300.0
2006-07-07 14:00:00,52.28,52.34,52.13,52.16,257900.0,39.2282,39.2732,39.1156,39.1381,257900.0
2006-07-07 14:30:00,52.15,52.25,51.87,51.9,538000.0,39.1306,39.2057,38.9205,38.943,538000.0
2006-07-07 15:00:00,51.9,51.95,51.82,51.93,381800.0,38.943,38.9806,38.883,38.9656,381800.0
2006-07-07 15:30:00,51.92,52.06,51.91,52.0,581400.0,38.9581,39.0631,38.9506,39.0181,581400.0
2006-07-10 09:30:00,52.2,52.45,52.2,52.36,336700.0,39.1682,39.3557,39.1682,39.2882,336700.0
2006-07-10 10:00:00,52.36,52.45,52.27,52.34,113700.0,39.2882,39.3557,39.2207,39.2732,113700.0
2006-07-10 10:30:00,52.36,52.47,52.33,52.44,160300.0,39.2882,39.3707,39.2657,39.3482,160300.0
2006-07-10 11:00:00,52.44,52.48,52.41,52.45,96400.0,39.3482,39.3783,39.3257,39.3557,96400.0
2006-07-10 11:30:00,52.47,52.48,52.4,52.4,166900.0,39.3707,39.3783,39.3182,39.3182,166900.0
2006-07-10 12:00:00,52.4,52.41,52.28,52.33,98000.0,39.3182,39.3257,39.2282,39.2657,98000.0
2006-07-10 12:30:00,52.31,52.37,52.31,52.34,59800.0,39.2507,39.2957,39.2507,39.2732,59800.0
2006-07-10 13:00:00,52.34,52.35,52.27,52.32,116800.0,39.2732,39.2807,39.2207,39.2582,116800.0
2006-07-10 13:30:00,52.33,52.45,52.29,52.38,184900.0,39.2657,39.3557,39.2357,39.3032,184900.0
2006-07-10 14:00:00,52.37,52.41,52.24,52.24,129000.0,39.2957,39.3257,39.1982,39.1982,129000.0
2006-07-10 14:30:00,52.24,52.25,52.15,52.17,133500.0,39.1982,39.2057,39.1306,39.1456,133500.0
2006-07-10 15:00:00,52.17,52.28,52.11,52.24,210300.0,39.1456,39.2282,39.1006,39.1982,210300.0
2006-07-10 15:30:00,52.25,52.25,52.09,52.1,464300.0,39.2057,39.2057,39.0856,39.0931,464300.0
2006-07-11 09:30:00,52.11,52.17,51.9,52.14,308100.0,39.1006,39.1456,38.943,39.1231,308100.0
2006-07-11 10:00:00,52.13,52.15,52.0,52.11,162700.0,39.1156,39.1306,39.0181,39.1006,162700.0
2006-07-11 10:30:00,52.11,52.11,51.92,51.97,193800.0,39.1006,39.1006,38.9581,38.9956,193800.0
2006-07-11 11:00:00,51.98,52.1,51.95,52.08,149400.0,39.0031,39.0931,38.9806,39.0781,149400.0
2006-07-11 11:30:00,52.09,52.16,52.07,52.13,224900.0,39.0856,39.1381,39.0706,39.1156,224900.0
2006-07-11 12:00:00,52.14,52.37,52.13,52.3,276500.0,39.1231,39.2957,39.1156,39.2432,276500.0
2006-07-11 12:30:00,52.3,52.31,52.26,52.27,109000.0,39.2432,39.2507,39.2132,39.2207,109000.0
2006-07-11 13:00:00,52.26,52.3,52.25,52.3,134600.0,39.2132,39.2432,39.2057,39.2432,134600.0
2006-07-11 13:30:00,52.29,52.29,52.14,52.21,202000.0,39.2357,39.2357,39.1231,39.1757,202000.0
2006-07-11 14:00:00,52.22,52.32,52.21,52.28,258700.0,39.1832,39.2582,39.1757,39.2282,258700.0
2006-07-11 14:30:00,52.28,52.35,52.26,52.31,160400.0,39.2282,39.2807,39.2132,39.2507,160400.0
2006-07-11 15:00:00,52.3,52.53,52.26,52.46,308000.0,39.2432,39.4158,39.2132,39.3632,308000.0
2006-07-11 15:30:00,52.47,52.59,52.45,52.5,557200.0,39.3707,39.4608,39.3557,39.3933,557200.0
2006-07-12 09:30:00,52.54,52.79,52.5,52.7,308600.0,39.4233,39.6109,39.3933,39.5433,308600.0
2006-07-12 10:00:00,52.7,52.87,52.69,52.7,155500.0,39.5433,39.6709,39.5358,39.5433,155500.0
2006-07-12 10:30:00,52.7,52.71,52.59,52.62,223700.0,39.5433,39.5508,39.4608,39.4833,223700.0
2006-07-12 11:00:00,52.61,52.7,52.6,52.66,162000.0,39.4758,39.5433,39.4683,39.5133,162000.0
2006-07-12 11:30:00,52.66,52.72,52.65,52.68,136200.0,39.5133,39.5583,39.5058,39.5283,136200.0
2006-07-12 12:00:00,52.68,52.72,52.55,52.58,181100.0,39.5283,39.5583,39.4308,39.4533,181100.0
2006-07-12 12:30:00,52.57,52.67,52.57,52.64,130700.0,39.4458,39.5208,39.4458,39.4983,130700.0
2006-07-12 13:00:00,52.65,52.65,52.47,52.47,127900.0,39.5058,39.5058,39.3707,39.3707,127900.0
2006-07-12 13:30:00,52.46,52.57,52.45,52.54,226800.0,39.3632,39.4458,39.3557,39.4233,226800.0
2006-07-12 14:00:00,52.53,52.55,52.45,52.46,138000.0,39.4158,39.4308,39.3557,39.3632,138000.0
2006-07-12 14:30:00,52.47,52.51,52.22,52.26,191200.0,39.3707,39.4008,39.1832,39.2132,191200.0
2006-07-12 15:00:00,52.24,52.34,52.18,52.27,265100.0,39.1982,39.2732,39.1531,39.2207,265100.0
2006-07-12 15:30:00,52.26,52.26,52.1,52.22,414700.0,39.2132,39.2132,39.0931,39.1832,414700.0
2006-07-13 09:30:00,51.98,52.06,51.93,51.94,642600.0,39.0031,39.0631,38.9656,38.9731,642600.0
2006-07-13 10:00:00,51.94,51.94,51.7,51.81,698900.0,38.9731,38.9731,38.793,38.8755,698900.0
2006-07-13 10:30:00,51.81,51.85,51.76,51.79,476000.0,38.8755,38.9055,38.838,38.8605,476000.0
2006-07-13 11:00:00,51.79,51.79,51.61,51.68,397500.0,38.8605,38.8605,38.7254,38.778,397500.0
2006-07-13 11:30:00,51.69,51.84,51.65,51.74,239100.0,38.7855,38.898,38.7555,38.823,239100.0
2006-07-13 12:00:00,51.74,51.94,51.74,51.75,247500.0,38.823,38.9731,38.823,38.8305,247500.0
2006-07-13 12:30:00,51.76,51.82,51.69,51.71,177300.0,38.838,38.883,38.7855,38.8005,177300.0
2006-07-13 13:00:00,51.71,51.74,51.5,51.51,299400.0,38.8005,38.823,38.6429,38.6504,299400.0
2006-07-13 13:30:00,51.51,51.59,51.48,51.49,364300.0,38.6504,38.7104,38.6279,38.6354,364300.0
2006-07-13 14:00:00,51.48,51.54,51.46,51.47,253200.0,38.6279,38.6729,38.6129,38.6204,253200.0
2006-07-13 14:30:00,51.47,51.5,51.33,51.34,353700.0,38.6204,38.6429,38.5154,38.5229,353700.0
2006-07-13 15:00:00,51.34,51.34,51.2,51.26,607900.0,38.5229,38.5229,38.4178,38.4628,607900.0
2006-07-13 15:30:00,51.26,51.34,51.2,51.26,895000.0,38.4628,38.5229,38.4178,38.4628,895000.0
2006-07-14 09:30:00,51.15,51.43,51.1,51.24,639000.0,38.3803,38.5904,38.3428,38.4478,639000.0
2006-07-14 10:00:00,51.23,51.41,51.2,51.35,229100.0,38.4403,38.5754,38.4178,38.5304,229100.0
2006-07-14 10:30:00,51.35,51.43,51.19,51.21,217400.0,38.5304,38.5904,38.4103,38.4253,217400.0
2006-07-14 11:00:00,51.2,51.21,50.98,50.99,384500.0,38.4178,38.4253,38.2527,38.2602,384500.0
2006-07-14 11:30:00,50.99,51.0,50.82,50.9,664900.0,38.2602,38.2677,38.1327,38.1927,664900.0
2006-07-14 12:00:00,50.9,50.92,50.81,50.82,386300.0,38.1927,38.2077,38.1252,38.1327,386300.0
2006-07-14 12:30:00,50.82,50.89,50.79,50.83,345200.0,38.1327,38.1852,38.1102,38.1402,345200.0
2006-07-14 13:00:00,50.83,50.97,50.74,50.96,429200.0,38.1402,38.2452,38.0726,38.2377,429200.0
2006-07-14 13:30:00,50.97,51.1,50.9,50.94,332900.0,38.2452,38.3428,38.1927,38.2227,332900.0
2006-07-14 14:00:00,50.94,50.94,50.68,50.7,372200.0,38.2227,38.2227,38.0276,38.0426,372200.0
2006-07-14 14:30:00,50.7,50.92,50.67,50.92,343500.0,38.0426,38.2077,38.0201,38.2077,343500.0
2006-07-14 15:00:00,50.93,51.25,50.92,51.11,630800.0,38.2152,38.4553,38.2077,38.3503,630800.0
2006-07-14 15:30:00,51.12,51.39,51.1,51.29,677800.0,38.3578,38.5604,38.3428,38.4853,677800.0
2006-07-17 09:30:00,51.4,51.56,51.34,51.42,251000.0,38.5679,38.6879,38.5229,38.5829,251000.0
2006-07-17 10:00:00,51.42,51.5,51.27,51.3,306000.0,38.5829,38.6429,38.4703,38.4928,306000.0
2006-07-17 10:30:00,51.32,51.36,51.28,51.36,414500.0,38.5078,38.5379,38.4778,38.5379,414500.0
2006-07-17 11:00:00,51.36,51.39,51.21,51.25,308100.0,38.5379,38.5604,38.4253,38.4553,308100.0
2006-07-17 11:30:00,51.25,51.41,51.2,51.32,300500.0,38.4553,38.5754,38.4178,38.5078,300500.0
2006-07-17 12:00:00,51.34,51.4,51.25,51.26,139200.0,38.5229,38.5679,38.4553,38.4628,139200.0
2006-07-17 12:30:00,51.26,51.34,51.23,51.3,169500.0,38.4628,38.5229,38.4403,38.4928,169500.0
2006-07-17 13:00:00,51.28,51.44,51.25,51.41,105500.0,38.4778,38.5979,38.4553,38.5754,105500.0
2006-07-17 13:30:00,51.42,51.44,51.28,51.32,203300.0,38.5829,38.5979,38.4778,38.5078,203300.0
2006-07-17 14:00:00,51.32,51.37,51.31,51.33,288400.0,38.5078,38.5454,38.5003,38.5154,288400.0
2006-07-17 14:30:00,51.34,51.39,51.31,51.37,269700.0,38.5229,38.5604,38.5003,38.5454,269700.0
2006-07-17 15:00:00,51.36,51.36,51.26,51.33,182200.0,38.5379,38.5379,38.4628,38.5154,182200.0
2006-07-17 15:30:00,51.32,51.42,51.25,51.28,384400.0,38.5078,38.5829,38.4553,38.4778,384400.0
2006-07-18 09:30:00,51.2,51.36,51.13,51.28,324100.0,38.4178,38.5379,38.3653,38.4778,324100.0
2006-07-18 10:00:00,51.28,51.28,50.89,50.96,253700.0,38.4778,38.4778,38.1852,38.2377,253700.0
2006-07-18 10:30:00,50.96,51.08,50.83,50.84,235400.0,38.2377,38.3278,38.1402,38.1477,235400.0
2006-07-18 11:00:00,50.83,50.9,50.77,50.85,291200.0,38.1402,38.1927,38.0952,38.1552,291200.0
2006-07-18 11:30:00,50.86,50.95,50.8,50.9,108600.0,38.1627,38.2302,38.1177,38.1927,108600.0
2006-07-18 12:00:00,50.91,50.91,50.8,50.85,147000.0,38.2002,38.2002,38.1177,38.1552,147000.0
2006-07-18 12:30:00,50.86,50.93,50.67,50.7,198500.0,38.1627,38.2152,38.0201,38.0426,198500.0
2006-07-18 13:00:00,50.7,50.71,50.46,50.52,473500.0,38.0426,38.0501,37.8625,37.9076,473500.0
2006-07-18 13:30:00,50.52,50.8,50.4,50.5,222700.0,37.9076,38.1177,37.8175,37.8926,222700.0
2006-07-18 14:00:00,50.5,50.83,50.5,50.72,331200.0,37.8926,38.1402,37.8926,38.0576,331200.0
2006-07-18 14:30:00,50.73,50.98,50.71,50.95,243000.0,38.0651,38.2527,38.0501,38.2302,243000.0
2006-07-18 15:00:00,50.95,50.97,50.7,50.87,283200.0,38.2302,38.2452,38.0426,38.1702,283200.0
2006-07-18 15:30:00,50.86,51.0,50.81,50.94,675200.0,38.1627,38.2677,38.1252,38.2227,675200.0
2006-07-19 09:30:00,51.2,51.24,50.91,51.1,358700.0,38.4178,38.4478,38.2002,38.3428,358700.0
2006-07-19 10:00:00,51.11,51.43,51.1,51.42,683200.0,38.3503,38.5904,38.3428,38.5829,683200.0
2006-07-19 10:30:00,51.43,52.03,51.39,52.0,588900.0,38.5904,39.0406,38.5604,39.0181,588900.0
2006-07-19 11:00:00,52.0,52.09,51.94,51.99,350100.0,39.0181,39.0856,38.9731,39.0106,350100.0
2006-07-19 11:30:00,51.99,52.01,51.79,51.89,269000.0,39.0106,39.0256,38.8605,38.9355,269000.0
2006-07-19 12:00:00,51.89,52.02,51.8,52.01,208300.0,38.9355,39.0331,38.868,39.0256,208300.0
2006-07-19 12:30:00,52.01,52.12,51.97,52.08,180100.0,39.0256,39.1081,38.9956,39.0781,180100.0
2006-07-19 13:00:00,52.1,52.34,52.04,52.29,231600.0,39.0931,39.2732,39.0481,39.2357,231600.0
2006-07-19 13:30:00,52.29,52.34,52.18,52.23,198100.0,39.2357,39.2732,39.1531,39.1907,198100.0
2006-07-19 14:00:00,52.23,52.28,52.04,52.11,248100.0,39.1907,39.2282,39.0481,39.1006,248100.0
2006-07-19 14:30:00,52.11,52.17,52.06,52.09,288400.0,39.1006,39.1456,39.0631,39.0856,288400.0
2006-07-19 15:00:00,52.08,52.15,51.99,52.04,330400.0,39.0781,39.1306,39.0106,39.0481,330400.0
2006-07-19 15:30:00,52.03,52.15,51.99,52.13,642300.0,39.0406,39.1306,39.0106,39.1156,642300.0
2006-07-20 09:30:00,51.95,52.15,51.95,52.1,438700.0,38.9806,39.1306,38.9806,39.0931,438700.0
2006-07-20 10:00:00,52.1,52.12,51.84,51.9,480100.0,39.0931,39.1081,38.898,38.943,480100.0
2006-07-20 10:30:00,51.9,52.0,51.84,52.0,281300.0,38.943,39.0181,38.898,39.0181,281300.0
2006-07-20 11:00:00,51.99,52.05,51.95,52.04,169100.0,39.0106,39.0556,38.9806,39.0481,169100.0
2006-07-20 11:30:00,52.05,52.09,51.99,52.01,159000.0,39.0556,39.0856,39.0106,39.0256,159000.0
2006-07-20 12:00:00,52.0,52.03,51.95,51.97,137900.0,39.0181,39.0406,38.9806,38.9956,137900.0
2006-07-20 12:30:00,51.96,52.0,51.93,52.0,128500.0,38.9881,39.0181,38.9656,39.0181,128500.0
2006-07-20 13:00:00,52.0,52.05,51.98,52.0,115700.0,39.0181,39.0556,39.0031,39.0181,115700.0
2006-07-20 13:30:00,52.01,52.04,51.94,52.01,173600.0,39.0256,39.0481,38.9731,39.0256,173600.0
2006-07-20 14:00:00,52.02,52.12,51.9,51.9,302200.0,39.0331,39.1081,38.943,38.943,302200.0
2006-07-20 14:30:00,51.91,52.07,51.9,51.95,215500.0,38.9506,39.0706,38.943,38.9806,215500.0
2006-07-20 15:00:00,51.96,51.99,51.89,51.91,357400.0,38.9881,39.0106,38.9355,38.9506,357400.0
2006-07-20 15:30:00,51.9,51.93,51.8,51.83,376300.0,38.943,38.9656,38.868,38.8905,376300.0
2006-07-21 09:30:00,51.74,51.75,51.12,51.25,1364800.0,38.823,38.8305,38.3578,38.4553,1364800.0
2006-07-21 10:00:00,51.26,51.34,51.07,51.08,548100.0,38.4628,38.5229,38.3203,38.3278,548100.0
2006-07-21 10:30:00,51.08,51.4,50.98,51.32,486500.0,38.3278,38.5679,38.2527,38.5078,486500.0
2006-07-21 11:00:00,51.32,51.37,51.13,51.13,153600.0,38.5078,38.5454,38.3653,38.3653,153600.0
2006-07-21 11:30:00,51.14,51.17,51.05,51.08,246000.0,38.3728,38.3953,38.3053,38.3278,246000.0
2006-07-21 12:00:00,51.08,51.09,50.97,51.01,313100.0,38.3278,38.3353,38.2452,38.2752,313100.0
2006-07-21 12:30:00,51.01,51.03,50.82,50.88,496800.0,38.2752,38.2902,38.1327,38.1777,496800.0
2006-07-21 13:00:00,50.88,51.0,50.82,50.96,292900.0,38.1777,38.2677,38.1327,38.2377,292900.0
2006-07-21 13:30:00,50.97,51.05,50.94,50.99,281000.0,38.2452,38.3053,38.2227,38.2602,281000.0
2006-07-21 14:00:00,50.98,51.01,50.83,50.91,240600.0,38.2527,38.2752,38.1402,38.2002,240600.0
2006-07-21 14:30:00,50.91,50.94,50.65,50.67,301200.0,38.2002,38.2227,38.0051,38.0201,301200.0
2006-07-21 15:00:00,50.66,50.78,50.51,50.52,749700.0,38.0126,38.1027,37.9001,37.9076,749700.0
2006-07-21 15:30:00,50.52,50.91,50.4,50.6,1354200.0,37.9076,38.2002,37.8175,37.9676,1354200.0
2006-07-24 09:30:00,51.0,51.21,50.83,51.19,479600.0,38.2677,38.4253,38.1402,38.4103,479600.0
2006-07-24 10:00:00,51.16,51.6,51.16,51.42,370200.0,38.3878,38.7179,38.3878,38.5829,370200.0
2006-07-24 10:30:00,51.43,51.5,51.34,51.35,619200.0,38.5904,38.6429,38.5229,38.5304,619200.0
2006-07-24 11:00:00,51.35,51.38,51.2,51.31,331400.0,38.5304,38.5529,38.4178,38.5003,331400.0
2006-07-24 11:30:00,51.31,51.4,51.22,51.35,401900.0,38.5003,38.5679,38.4328,38.5304,401900.0
2006-07-24 12:00:00,51.35,51.38,51.24,51.25,387200.0,38.5304,38.5529,38.4478,38.4553,387200.0
2006-07-24 12:30:00,51.25,51.35,51.05,51.09,579800.0,38.4553,38.5304,38.3053,38.3353,579800.0
2006-07-24 13:00:00,51.07,51.68,51.05,51.36,1243800.0,38.3203,38.778,38.3053,38.5379,1243800.0
2006-07-24 13:30:00,51.3,51.36,50.4,50.57,2114200.0,38.4928,38.5379,37.8175,37.9451,2114200.0
2006-07-24 14:00:00,50.57,50.64,49.73,50.01,2623600.0,37.9451,37.9976,37.3148,37.5249,2623600.0
2006-07-24 14:30:00,50.0,50.15,49.81,50.0,1776900.0,37.5174,37.6299,37.3748,37.5174,1776900.0
2006-07-24 15:00:00,49.99,50.67,49.98,50.66,1220100.0,37.5099,38.0201,37.5024,38.0126,1220100.0
2006-07-24 15:30:00,50.65,50.79,50.53,50.67,942400.0,38.0051,38.1102,37.9151,38.0201,942400.0
2006-07-25 09:30:00,51.65,51.65,50.66,50.83,975200.0,38.7555,38.7555,38.0126,38.1402,975200.0
2006-07-25 10:00:00,50.82,50.95,50.7,50.71,1152600.0,38.1327,38.2302,38.0426,38.0501,1152600.0
2006-07-25 10:30:00,50.71,50.74,50.32,50.47,754600.0,38.0501,38.0726,37.7575,37.8701,754600.0
2006-07-25 11:00:00,50.5,50.58,50.45,50.56,230100.0,37.8926,37.9526,37.855,37.9376,230100.0
2006-07-25 11:30:00,50.57,50.57,50.44,50.48,372500.0,37.9451,37.9451,37.8475,37.8776,372500.0
2006-07-25 12:00:00,50.48,50.59,50.45,50.51,365500.0,37.8776,37.9601,37.855,37.9001,365500.0
2006-07-25 12:30:00,50.51,50.59,50.46,50.47,270400.0,37.9001,37.9601,37.8625,37.8701,270400.0
2006-07-25 13:00:00,50.47,50.59,50.46,50.58,175600.0,37.8701,37.9601,37.8625,37.9526,175600.0
2006-07-25 13:30:00,50.6,50.67,50.5,50.6,216900.0,37.9676,38.0201,37.8926,37.9676,216900.0
2006-07-25 14:00:00,50.6,50.64,50.47,50.58,453400.0,37.9676,37.9976,37.8701,37.9526,453400.0
2006-07-25 14:30:00,50.57,50.67,50.51,50.63,313900.0,37.9451,38.0201,37.9001,37.9901,313900.0
2006-07-25 15:00:00,50.63,51.09,50.63,51.09,710100.0,37.9901,38.3353,37.9901,38.3353,710100.0
2006-07-25 15:30:00,51.09,51.27,50.8,50.84,998000.0,38.3353,38.4703,38.1177,38.1477,998000.0
2006-07-26 09:30:00,50.9,51.41,50.9,51.3,1313400.0,38.1927,38.5754,38.1927,38.4928,1313400.0
2006-07-26 10:00:00,51.32,51.33,51.2,51.27,494100.0,38.5078,38.5154,38.4178,38.4703,494100.0
2006-07-26 10:30:00,51.27,51.5,51.27,51.48,989400.0,38.4703,38.6429,38.4703,38.6279,989400.0
2006-07-26 11:00:00,51.5,51.81,51.42,51.81,885400.0,38.6429,38.8755,38.5829,38.8755,885400.0
2006-07-26 11:30:00,51.81,51.89,51.73,51.81,391300.0,38.8755,38.9355,38.8155,38.8755,391300.0
2006-07-26 12:00:00,51.79,51.91,51.73,51.87,378500.0,38.8605,38.9506,38.8155,38.9205,378500.0
2006-07-26 12:30:00,51.87,51.95,51.87,51.9,588400.0,38.9205,38.9806,38.9205,38.943,588400.0
2006-07-26 13:00:00,51.9,51.92,51.8,51.82,310900.0,38.943,38.9581,38.868,38.883,310900.0
2006-07-26 13:30:00,51.82,51.87,51.8,51.81,258600.0,38.883,38.9205,38.868,38.8755,258600.0
2006-07-26 14:00:00,51.8,51.87,51.69,51.87,587900.0,38.868,38.9205,38.7855,38.9205,587900.0
2006-07-26 14:30:00,51.87,51.95,51.75,51.76,564100.0,38.9205,38.9806,38.8305,38.838,564100.0
2006-07-26 15:00:00,51.76,51.84,51.64,51.81,390000.0,38.838,38.898,38.748,38.8755,390000.0
2006-07-26 15:30:00,51.8,51.91,51.75,51.76,517900.0,38.868,38.9506,38.8305,38.838,517900.0
2006-07-27 09:30:00,51.95,52.07,51.75,52.0,398500.0,38.9806,39.0706,38.8305,39.0181,398500.0
2006-07-27 10:00:00,52.0,52.01,51.85,51.9,264000.0,39.0181,39.0256,38.9055,38.943,264000.0
2006-07-27 10:30:00,51.9,51.98,51.84,51.91,302600.0,38.943,39.0031,38.898,38.9506,302600.0
2006-07-27 11:00:00,51.91,52.01,51.79,51.8,578500.0,38.9506,39.0256,38.8605,38.868,578500.0
2006-07-27 11:30:00,51.81,51.84,51.57,51.72,290100.0,38.8755,38.898,38.6954,38.808,290100.0
2006-07-27 12:00:00,51.73,51.8,51.7,51.7,209900.0,38.8155,38.868,38.793,38.793,209900.0
2006-07-27 12:30:00,51.7,51.79,51.69,51.78,81200.0,38.793,38.8605,38.7855,38.853,81200.0
2006-07-27 13:00:00,51.79,51.8,51.68,51.76,143200.0,38.8605,38.868,38.778,38.838,143200.0
2006-07-27 13:30:00,51.76,51.76,51.56,51.57,276100.0,38.838,38.838,38.6879,38.6954,276100.0
2006-07-27 14:00:00,51.57,51.6,51.5,51.59,383300.0,38.6954,38.7179,38.6429,38.7104,383300.0
2006-07-27 14:30:00,51.6,51.6,51.5,51.6,175600.0,38.7179,38.7179,38.6429,38.7179,175600.0
2006-07-27 15:00:00,51.6,51.66,51.42,51.42,263200.0,38.7179,38.763,38.5829,38.5829,263200.0
2006-07-27 15:30:00,51.42,51.43,51.26,51.29,661100.0,38.5829,38.5904,38.4628,38.4853,661100.0
2006-07-28 09:30:00,51.75,51.96,51.64,51.93,522200.0,38.8305,38.9881,38.748,38.9656,522200.0
2006-07-28 10:00:00,51.95,51.99,51.79,51.94,537200.0,38.9806,39.0106,38.8605,38.9731,537200.0
2006-07-28 10:30:00,51.95,51.99,51.9,51.95,460800.0,38.9806,39.0106,38.943,38.9806,460800.0
2006-07-28 11:00:00,51.96,52.23,51.95,52.21,433300.0,38.9881,39.1907,38.9806,39.1757,433300.0
2006-07-28 11:30:00,52.22,52.32,52.2,52.22,408200.0,39.1832,39.2582,39.1682,39.1832,408200.0
2006-07-28 12:00:00,52.2,52.25,52.18,52.2,354700.0,39.1682,39.2057,39.1531,39.1682,354700.0
2006-07-28 12:30:00,52.21,52.32,52.19,52.29,141600.0,39.1757,39.2582,39.1606,39.2357,141600.0
2006-07-28 13:00:00,52.3,52.31,52.15,52.22,206100.0,39.2432,39.2507,39.1306,39.1832,206100.0
2006-07-28 13:30:00,52.23,52.27,52.18,52.23,214600.0,39.1907,39.2207,39.1531,39.1907,214600.0
2006-07-28 14:00:00,52.23,52.34,52.2,52.33,193100.0,39.1907,39.2732,39.1682,39.2657,193100.0
2006-07-28 14:30:00,52.34,52.37,52.24,52.31,275400.0,39.2732,39.2957,39.1982,39.2507,275400.0
2006-07-28 15:00:00,52.3,52.34,52.28,52.32,442000.0,39.2432,39.2732,39.2282,39.2582,442000.0
2006-07-28 15:30:00,52.31,52.35,52.11,52.19,755500.0,39.2507,39.2807,39.1006,39.1606,755500.0
2006-07-31 09:30:00,51.9,52.13,51.87,52.05,386500.0,38.943,39.1156,38.9205,39.0556,386500.0
2006-07-31 10:00:00,52.06,52.16,52.03,52.12,303600.0,39.0631,39.1381,39.0406,39.1081,303600.0
2006-07-31 10:30:00,52.13,52.14,51.99,52.05,303000.0,39.1156,39.1231,39.0106,39.0556,303000.0
2006-07-31 11:00:00,52.06,52.08,52.0,52.03,227600.0,39.0631,39.0781,39.0181,39.0406,227600.0
2006-07-31 11:30:00,52.02,52.07,52.0,52.05,145100.0,39.0331,39.0706,39.0181,39.0556,145100.0
2006-07-31 12:00:00,52.05,52.07,52.02,52.07,137900.0,39.0556,39.0706,39.0331,39.0706,137900.0
2006-07-31 12:30:00,52.07,52.12,52.03,52.03,249800.0,39.0706,39.1081,39.0406,39.0406,249800.0
2006-07-31 13:00:00,52.03,52.16,52.03,52.12,182300.0,39.0406,39.1381,39.0406,39.1081,182300.0
2006-07-31 13:30:00,52.12,52.16,52.1,52.1,125100.0,39.1081,39.1381,39.0931,39.0931,125100.0
2006-07-31 14:00:00,52.11,52.19,52.1,52.18,146100.0,39.1006,39.1606,39.0931,39.1531,146100.0
2006-07-31 14:30:00,52.18,52.19,52.06,52.11,216400.0,39.1531,39.1606,39.0631,39.1006,216400.0
2006-07-31 15:00:00,52.11,52.17,52.06,52.11,255400.0,39.1006,39.1456,39.0631,39.1006,255400.0
2006-07-31 15:30:00,52.11,52.17,52.06,52.07,401000.0,39.1006,39.1456,39.0631,39.0706,401000.0
2006-08-01 09:30:00,51.92,52.0,51.8,51.81,280400.0,38.9581,39.0181,38.868,38.8755,280400.0
2006-08-01 10:00:00,51.81,51.81,51.5,51.71,460800.0,38.8755,38.8755,38.6429,38.8005,460800.0
2006-08-01 10:30:00,51.72,51.77,51.56,51.6,283600.0,38.808,38.8455,38.6879,38.7179,283600.0
2006-08-01 11:00:00,51.58,51.69,51.51,51.68,194500.0,38.7029,38.7855,38.6504,38.778,194500.0
2006-08-01 11:30:00,51.67,51.71,51.65,51.66,195600.0,38.7705,38.8005,38.7555,38.763,195600.0
2006-08-01 12:00:00,51.66,51.72,51.62,51.66,171400.0,38.763,38.808,38.733,38.763,171400.0
2006-08-01 12:30:00,51.67,51.76,51.67,51.76,161200.0,38.7705,38.838,38.7705,38.838,161200.0
2006-08-01 13:00:00,51.75,51.78,51.74,51.76,134200.0,38.8305,38.853,38.823,38.838,134200.0
2006-08-01 13:30:00,51.76,51.91,51.75,51.91,110000.0,38.838,38.9506,38.8305,38.9506,110000.0
2006-08-01 14:00:00,51.91,51.99,51.9,51.96,198900.0,38.9506,39.0106,38.943,38.9881,198900.0
2006-08-01 14:30:00,51.95,51.96,51.87,51.95,285000.0,38.9806,38.9881,38.9205,38.9806,285000.0
2006-08-01 15:00:00,51.95,51.99,51.9,51.98,186200.0,38.9806,39.0106,38.943,39.0031,186200.0
2006-08-01 15:30:00,51.97,52.18,51.96,52.07,497900.0,38.9956,39.1531,38.9881,39.0706,497900.0
2006-08-02 09:30:00,52.0,52.12,51.94,52.01,351500.0,39.0181,39.1081,38.9731,39.0256,351500.0
2006-08-02 10:00:00,52.01,52.05,51.78,51.96,362200.0,39.0256,39.0556,38.853,38.9881,362200.0
2006-08-02 10:30:00,51.96,51.96,51.8,51.88,190900.0,38.9881,38.9881,38.868,38.928,190900.0
2006-08-02 11:00:00,51.89,52.02,51.84,51.94,251800.0,38.9355,39.0331,38.898,38.9731,251800.0
2006-08-02 11:30:00,51.94,52.09,51.91,52.08,314500.0,38.9731,39.0856,38.9506,39.0781,314500.0
2006-08-02 12:00:00,52.08,52.15,51.95,51.99,244900.0,39.0781,39.1306,38.9806,39.0106,244900.0
2006-08-02 12:30:00,51.98,52.01,51.95,51.99,243600.0,39.0031,39.0256,38.9806,39.0106,243600.0
2006-08-02 13:00:00,51.99,52.02,51.92,51.93,210200.0,39.0106,39.0331,38.9581,38.9656,210200.0
2006-08-02 13:30:00,51.93,51.96,51.9,51.9,210700.0,38.9656,38.9881,38.943,38.943,210700.0
2006-08-02 14:00:00,51.91,51.99,51.79,51.81,324700.0,38.9506,39.0106,38.8605,38.8755,324700.0
2006-08-02 14:30:00,51.8,51.83,51.7,51.75,279000.0,38.868,38.8905,38.793,38.8305,279000.0
2006-08-02 15:00:00,51.75,51.75,51.57,51.65,379700.0,38.8305,38.8305,38.6954,38.7555,379700.0
2006-08-02 15:30:00,51.66,51.8,51.61,51.77,632400.0,38.763,38.868,38.7254,38.8455,632400.0
2006-08-03 09:30:00,51.4,51.69,51.4,51.66,365200.0,38.5679,38.7855,38.5679,38.763,365200.0
2006-08-03 10:00:00,51.66,51.7,51.54,51.57,394400.0,38.763,38.793,38.6729,38.6954,394400.0
2006-08-03 10:30:00,51.55,51.7,51.55,51.7,153000.0,38.6804,38.793,38.6804,38.793,153000.0
2006-08-03 11:00:00,51.7,51.79,51.66,51.7,201200.0,38.793,38.8605,38.763,38.793,201200.0
2006-08-03 11:30:00,51.7,51.72,51.64,51.69,102300.0,38.793,38.808,38.748,38.7855,102300.0
2006-08-03 12:00:00,51.7,51.79,51.69,51.76,107700.0,38.793,38.8605,38.7855,38.838,107700.0
2006-08-03 12:30:00,51.75,51.83,51.75,51.82,151400.0,38.8305,38.8905,38.8305,38.883,151400.0
2006-08-03 13:00:00,51.83,51.96,51.82,51.9,311000.0,38.8905,38.9881,38.883,38.943,311000.0
2006-08-03 13:30:00,51.9,52.19,51.89,52.16,210600.0,38.943,39.1606,38.9355,39.1381,210600.0
2006-08-03 14:00:00,52.17,52.23,52.06,52.11,228000.0,39.1456,39.1907,39.0631,39.1006,228000.0
2006-08-03 14:30:00,52.11,52.23,52.06,52.22,190600.0,39.1006,39.1907,39.0631,39.1832,190600.0
2006-08-03 15:00:00,52.21,52.22,52.08,52.18,168000.0,39.1757,39.1832,39.0781,39.1531,168000.0
2006-08-03 15:30:00,52.18,52.23,52.08,52.1,315400.0,39.1531,39.1907,39.0781,39.0931,315400.0
2006-08-04 09:30:00,52.38,52.85,52.32,52.69,616100.0,39.3032,39.6559,39.2582,39.5358,616100.0
2006-08-04 10:00:00,52.69,52.78,52.63,52.76,456000.0,39.5358,39.6034,39.4908,39.5883,456000.0
2006-08-04 10:30:00,52.76,52.93,52.75,52.86,421400.0,39.5883,39.7159,39.5808,39.6634,421400.0
2006-08-04 11:00:00,52.87,52.92,52.74,52.79,177300.0,39.6709,39.7084,39.5733,39.6109,177300.0
2006-08-04 11:30:00,52.81,52.85,52.52,52.57,332700.0,39.6259,39.6559,39.4083,39.4458,332700.0
2006-08-04 12:00:00,52.56,52.68,52.54,52.65,316400.0,39.4383,39.5283,39.4233,39.5058,316400.0
2006-08-04 12:30:00,52.65,52.69,52.57,52.58,193800.0,39.5058,39.5358,39.4458,39.4533,193800.0
2006-08-04 13:00:00,52.57,52.58,52.23,52.27,185700.0,39.4458,39.4533,39.1907,39.2207,185700.0
2006-08-04 13:30:00,52.24,52.25,52.09,52.17,281600.0,39.1982,39.2057,39.0856,39.1456,281600.0
2006-08-04 14:00:00,52.17,52.26,52.09,52.14,205900.0,39.1456,39.2132,39.0856,39.1231,205900.0
2006-08-04 14:30:00,52.12,52.18,52.0,52.01,127300.0,39.1081,39.1531,39.0181,39.0256,127300.0
2006-08-04 15:00:00,52.01,52.23,52.0,52.19,164700.0,39.0256,39.1907,39.0181,39.1606,164700.0
2006-08-04 15:30:00,52.2,52.28,52.09,52.27,280300.0,39.1682,39.2282,39.0856,39.2207,280300.0
2006-08-07 09:30:00,51.97,52.5,51.91,52.49,601300.0,38.9956,39.3933,38.9506,39.3858,601300.0
2006-08-07 10:00:00,52.49,52.51,52.35,52.35,254500.0,39.3858,39.4008,39.2807,39.2807,254500.0
2006-08-07 10:30:00,52.37,52.38,52.2,52.2,161500.0,39.2957,39.3032,39.1682,39.1682,161500.0
2006-08-07 11:00:00,52.2,52.25,52.17,52.19,160800.0,39.1682,39.2057,39.1456,39.1606,160800.0
2006-08-07 11:30:00,52.19,52.24,52.15,52.2,177400.0,39.1606,39.1982,39.1306,39.1682,177400.0
2006-08-07 12:00:00,52.2,52.22,52.09,52.2,142500.0,39.1682,39.1832,39.0856,39.1682,142500.0
2006-08-07 12:30:00,52.2,52.36,52.2,52.26,144200.0,39.1682,39.2882,39.1682,39.2132,144200.0
2006-08-07 13:00:00,52.26,52.35,52.25,52.3,142600.0,39.2132,39.2807,39.2057,39.2432,142600.0
2006-08-07 13:30:00,52.3,52.38,52.21,52.26,365300.0,39.2432,39.3032,39.1757,39.2132,365300.0
2006-08-07 14:00:00,52.25,52.26,52.07,52.13,263300.0,39.2057,39.2132,39.0706,39.1156,263300.0
2006-08-07 14:30:00,52.14,52.17,52.11,52.13,115100.0,39.1231,39.1456,39.1006,39.1156,115100.0
2006-08-07 15:00:00,52.14,52.14,51.94,51.94,314800.0,39.1231,39.1231,38.9731,38.9731,314800.0
2006-08-07 15:30:00,51.94,52.16,51.94,52.12,394900.0,38.9731,39.1381,38.9731,39.1081,394900.0
2006-08-08 09:30:00,52.3,52.57,52.23,52.55,708300.0,39.2432,39.4458,39.1907,39.4308,708300.0
2006-08-08 10:00:00,52.56,52.56,52.41,52.45,390100.0,39.4383,39.4383,39.3257,39.3557,390100.0
2006-08-08 10:30:00,52.45,52.5,52.43,52.46,247400.0,39.3557,39.3933,39.3407,39.3632,247400.0
2006-08-08 11:00:00,52.46,52.6,52.45,52.57,304500.0,39.3632,39.4683,39.3557,39.4458,304500.0
2006-08-08 11:30:00,52.56,52.66,52.55,52.63,185800.0,39.4383,39.5133,39.4308,39.4908,185800.0
2006-08-08 12:00:00,52.64,52.65,52.55,52.55,141200.0,39.4983,39.5058,39.4308,39.4308,141200.0
2006-08-08 12:30:00,52.56,52.75,52.55,52.69,231300.0,39.4383,39.5808,39.4308,39.5358,231300.0
2006-08-08 13:00:00,52.7,52.71,52.66,52.67,205700.0,39.5433,39.5508,39.5133,39.5208,205700.0
2006-08-08 13:30:00,52.67,52.71,52.6,52.67,231800.0,39.5208,39.5508,39.4683,39.5208,231800.0
2006-08-08 14:00:00,52.67,53.0,52.4,52.55,893100.0,39.5208,39.7684,39.3182,39.4308,893100.0
2006-08-08 14:30:00,52.54,52.71,52.41,52.42,493000.0,39.4233,39.5508,39.3257,39.3332,493000.0
2006-08-08 15:00:00,52.41,52.5,52.08,52.11,445900.0,39.3257,39.3933,39.0781,39.1006,445900.0
2006-08-08 15:30:00,52.1,52.31,51.97,52.25,545500.0,39.0931,39.2507,38.9956,39.2057,545500.0
2006-08-09 09:30:00,52.32,52.53,52.26,52.28,368200.0,39.2582,39.4158,39.2132,39.2282,368200.0
2006-08-09 10:00:00,52.28,52.43,52.23,52.25,248200.0,39.2282,39.3407,39.1907,39.2057,248200.0
2006-08-09 10:30:00,52.26,52.3,52.13,52.15,189200.0,39.2132,39.2432,39.1156,39.1306,189200.0
2006-08-09 11:00:00,52.14,52.25,52.14,52.16,318200.0,39.1231,39.2057,39.1231,39.1381,318200.0
2006-08-09 11:30:00,52.16,52.27,52.13,52.14,239700.0,39.1381,39.2207,39.1156,39.1231,239700.0
2006-08-09 12:00:00,52.13,52.16,52.12,52.15,779600.0,39.1156,39.1381,39.1081,39.1306,779600.0
2006-08-09 12:30:00,52.14,52.16,52.05,52.09,259000.0,39.1231,39.1381,39.0556,39.0856,259000.0
2006-08-09 13:00:00,52.09,52.17,52.06,52.12,279700.0,39.0856,39.1456,39.0631,39.1081,279700.0
2006-08-09 13:30:00,52.13,52.22,52.11,52.15,201400.0,39.1156,39.1832,39.1006,39.1306,201400.0
2006-08-09 14:00:00,52.15,52.24,52.13,52.18,292900.0,39.1306,39.1982,39.1156,39.1531,292900.0
2006-08-09 14:30:00,52.19,52.21,52.09,52.11,405500.0,39.1606,39.1757,39.0856,39.1006,405500.0
2006-08-09 15:00:00,52.11,52.15,52.08,52.1,365200.0,39.1006,39.1306,39.0781,39.0931,365200.0
2006-08-09 15:30:00,52.09,52.11,52.02,52.05,550900.0,39.0856,39.1006,39.0331,39.0556,550900.0
2006-08-10 09:30:00,52.06,52.06,51.79,51.88,620300.0,39.0631,39.0631,38.8605,38.928,620300.0
2006-08-10 10:00:00,51.88,51.98,51.62,51.84,376100.0,38.928,39.0031,38.733,38.898,376100.0
2006-08-10 10:30:00,51.84,51.95,51.8,51.89,223300.0,38.898,38.9806,38.868,38.9355,223300.0
2006-08-10 11:00:00,51.91,52.0,51.89,51.95,326700.0,38.9506,39.0181,38.9355,38.9806,326700.0
2006-08-10 11:30:00,51.96,51.97,51.84,51.87,219300.0,38.9881,38.9956,38.898,38.9205,219300.0
2006-08-10 12:00:00,51.87,51.9,51.8,51.83,241000.0,38.9205,38.943,38.868,38.8905,241000.0
2006-08-10 12:30:00,51.83,51.86,51.76,51.84,128100.0,38.8905,38.913,38.838,38.898,128100.0
2006-08-10 13:00:00,51.84,51.87,51.78,51.81,120900.0,38.898,38.9205,38.853,38.8755,120900.0
2006-08-10 13:30:00,51.81,51.99,51.79,51.92,150700.0,38.8755,39.0106,38.8605,38.9581,150700.0
2006-08-10 14:00:00,51.92,52.07,51.92,51.99,237500.0,38.9581,39.0706,38.9581,39.0106,237500.0
2006-08-10 14:30:00,51.98,51.99,51.8,51.87,248000.0,39.0031,39.0106,38.868,38.9205,248000.0
2006-08-10 15:00:00,51.86,52.01,51.85,51.96,296000.0,38.913,39.0256,38.9055,38.9881,296000.0
2006-08-10 15:30:00,51.96,52.06,51.91,51.97,480600.0,38.9881,39.0631,38.9506,38.9956,480600.0
2006-08-11 09:30:00,51.65,51.89,51.65,51.65,443400.0,38.7555,38.9355,38.7555,38.7555,443400.0
2006-08-11 10:00:00,51.63,51.71,51.58,51.63,385700.0,38.7405,38.8005,38.7029,38.7405,385700.0
2006-08-11 10:30:00,51.62,51.65,51.54,51.54,221300.0,38.733,38.7555,38.6729,38.6729,221300.0
2006-08-11 11:00:00,51.54,51.56,51.46,51.46,311200.0,38.6729,38.6879,38.6129,38.6129,311200.0
2006-08-11 11:30:00,51.46,51.47,51.35,51.35,579900.0,38.6129,38.6204,38.5304,38.5304,579900.0
2006-08-11 12:00:00,51.35,51.49,51.35,51.49,252300.0,38.5304,38.6354,38.5304,38.6354,252300.0
2006-08-11 12:30:00,51.49,51.54,51.42,51.43,459400.0,38.6354,38.6729,38.5829,38.5904,459400.0
2006-08-11 13:00:00,51.43,51.43,51.19,51.28,418200.0,38.5904,38.5904,38.4103,38.4778,418200.0
2006-08-11 13:30:00,51.28,51.51,51.28,51.47,198000.0,38.4778,38.6504,38.4778,38.6204,198000.0
2006-08-11 14:00:00,51.48,51.57,51.43,51.44,134700.0,38.6279,38.6954,38.5904,38.5979,134700.0
2006-08-11 14:30:00,51.43,51.56,51.42,51.55,181200.0,38.5904,38.6879,38.5829,38.6804,181200.0
2006-08-11 15:00:00,51.55,51.76,51.55,51.76,298900.0,38.6804,38.838,38.6804,38.838,298900.0
2006-08-11 15:30:00,51.76,51.86,51.73,51.8,360900.0,38.838,38.913,38.8155,38.868,360900.0
2006-08-14 09:30:00,52.15,52.16,51.86,51.92,359500.0,39.1306,39.1381,38.913,38.9581,359500.0
2006-08-14 10:00:00,51.93,52.03,51.91,51.96,315200.0,38.9656,39.0406,38.9506,38.9881,315200.0
2006-08-14 10:30:00,51.96,51.98,51.92,51.94,286200.0,38.9881,39.0031,38.9581,38.9731,286200.0
2006-08-14 11:00:00,51.94,52.1,51.94,51.98,271100.0,38.9731,39.0931,38.9731,39.0031,271100.0
2006-08-14 11:30:00,51.98,52.05,51.95,52.02,246200.0,39.0031,39.0556,38.9806,39.0331,246200.0
2006-08-14 12:00:00,52.04,52.13,51.99,52.12,231700.0,39.0481,39.1156,39.0106,39.1081,231700.0
2006-08-14 12:30:00,52.12,52.17,52.12,52.13,198200.0,39.1081,39.1456,39.1081,39.1156,198200.0
2006-08-14 13:00:00,52.12,52.17,52.1,52.15,111900.0,39.1081,39.1456,39.0931,39.1306,111900.0
2006-08-14 13:30:00,52.15,52.2,52.12,52.16,147200.0,39.1306,39.1682,39.1081,39.1381,147200.0
2006-08-14 14:00:00,52.15,52.18,51.98,52.05,136300.0,39.1306,39.1531,39.0031,39.0556,136300.0
2006-08-14 14:30:00,52.06,52.09,51.9,51.92,155200.0,39.0631,39.0856,38.943,38.9581,155200.0
2006-08-14 15:00:00,51.91,51.92,51.76,51.79,475400.0,38.9506,38.9581,38.838,38.8605,475400.0
2006-08-14 15:30:00,51.78,51.85,51.74,51.84,278400.0,38.853,38.9055,38.823,38.898,278400.0
2006-08-15 09:30:00,52.42,52.53,52.12,52.53,385800.0,39.3332,39.4158,39.1081,39.4158,385800.0
2006-08-15 10:00:00,52.52,52.68,52.5,52.53,354600.0,39.4083,39.5283,39.3933,39.4158,354600.0
2006-08-15 10:30:00,52.53,52.79,52.45,52.78,444700.0,39.4158,39.6109,39.3557,39.6034,444700.0
2006-08-15 11:00:00,52.78,52.97,52.7,52.76,359200.0,39.6034,39.7459,39.5433,39.5883,359200.0
2006-08-15 11:30:00,52.76,52.78,52.68,52.69,133800.0,39.5883,39.6034,39.5283,39.5358,133800.0
2006-08-15 12:00:00,52.69,52.74,52.61,52.63,238600.0,39.5358,39.5733,39.4758,39.4908,238600.0
2006-08-15 12:30:00,52.65,52.65,52.56,52.62,171400.0,39.5058,39.5058,39.4383,39.4833,171400.0
2006-08-15 13:00:00,52.62,52.62,52.4,52.5,128700.0,39.4833,39.4833,39.3182,39.3933,128700.0
2006-08-15 13:30:00,52.49,52.55,52.39,52.41,88600.0,39.3858,39.4308,39.3107,39.3257,88600.0
2006-08-15 14:00:00,52.41,52.6,52.36,52.55,171500.0,39.3257,39.4683,39.2882,39.4308,171500.0
2006-08-15 14:30:00,52.56,52.68,52.56,52.66,129900.0,39.4383,39.5283,39.4383,39.5133,129900.0
2006-08-15 15:00:00,52.65,52.87,52.65,52.78,243700.0,39.5058,39.6709,39.5058,39.6034,243700.0
2006-08-15 15:30:00,52.77,52.85,52.72,52.8,707000.0,39.5959,39.6559,39.5583,39.6184,707000.0
2006-08-16 09:30:00,52.81,52.99,52.75,52.92,328000.0,39.6259,39.7609,39.5808,39.7084,328000.0
2006-08-16 10:00:00,52.94,53.0,52.91,52.96,242900.0,39.7234,39.7684,39.7009,39.7384,242900.0
2006-08-16 10:30:00,52.95,53.03,52.94,53.0,151600.0,39.7309,39.7909,39.7234,39.7684,151600.0
2006-08-16 11:00:00,53.0,53.02,52.9,52.9,181700.0,39.7684,39.7834,39.6934,39.6934,181700.0
2006-08-16 11:30:00,52.91,52.96,52.9,52.9,143500.0,39.7009,39.7384,39.6934,39.6934,143500.0
2006-08-16 12:00:00,52.91,53.01,52.85,53.01,214400.0,39.7009,39.7759,39.6559,39.7759,214400.0
2006-08-16 12:30:00,53.0,53.14,53.0,53.1,226600.0,39.7684,39.8735,39.7684,39.8435,226600.0
2006-08-16 13:00:00,53.1,53.12,52.99,53.0,150700.0,39.8435,39.8585,39.7609,39.7684,150700.0
2006-08-16 13:30:00,53.0,53.0,52.95,52.96,151100.0,39.7684,39.7684,39.7309,39.7384,151100.0
2006-08-16 14:00:00,52.96,52.97,52.9,52.92,260500.0,39.7384,39.7459,39.6934,39.7084,260500.0
2006-08-16 14:30:00,52.92,53.08,52.91,53.04,329700.0,39.7084,39.8285,39.7009,39.7984,329700.0
2006-08-16 15:00:00,53.05,53.08,53.0,53.04,156200.0,39.8059,39.8285,39.7684,39.7984,156200.0
2006-08-16 15:30:00,53.04,53.1,53.01,53.02,410100.0,39.7984,39.8435,39.7759,39.7834,410100.0
2006-08-17 09:30:00,52.98,53.02,52.75,52.81,154600.0,39.7534,39.7834,39.5808,39.6259,154600.0
2006-08-17 10:00:00,52.82,52.95,52.8,52.9,157000.0,39.6334,39.7309,39.6184,39.6934,157000.0
2006-08-17 10:30:00,52.89,52.96,52.82,52.96,164900.0,39.6859,39.7384,39.6334,39.7384,164900.0
2006-08-17 11:00:00,52.96,53.08,52.94,53.06,173400.0,39.7384,39.8285,39.7234,39.8135,173400.0
2006-08-17 11:30:00,53.06,53.13,53.03,53.13,133800.0,39.8135,39.866,39.7909,39.866,133800.0
2006-08-17 12:00:00,53.11,53.32,53.07,53.29,185900.0,39.851,40.0085,39.821,39.986,185900.0
2006-08-17 12:30:00,53.32,53.43,53.29,53.42,165500.0,40.0085,40.0911,39.986,40.0836,165500.0
2006-08-17 13:00:00,53.43,53.51,53.42,53.43,377300.0,40.0911,40.1511,40.0836,40.0911,377300.0
2006-08-17 13:30:00,53.43,53.72,53.4,53.41,250400.0,40.0911,40.3087,40.0686,40.0761,250400.0
2006-08-17 14:00:00,53.42,53.47,53.38,53.46,485100.0,40.0836,40.1211,40.0536,40.1136,485100.0
2006-08-17 14:30:00,53.46,53.5,53.44,53.47,273500.0,40.1136,40.1436,40.0986,40.1211,273500.0
2006-08-17 15:00:00,53.47,53.6,53.43,53.56,252900.0,40.1211,40.2186,40.0911,40.1886,252900.0
2006-08-17 15:30:00,53.56,53.6,53.43,53.51,533900.0,40.1886,40.2186,40.0911,40.1511,533900.0
2006-08-18 09:30:00,53.53,53.53,53.21,53.24,648000.0,40.1661,40.1661,39.926,39.9485,648000.0
2006-08-18 10:00:00,53.25,53.43,53.21,53.26,138000.0,39.956,40.0911,39.926,39.9635,138000.0
2006-08-18 10:30:00,53.27,53.42,53.25,53.35,179500.0,39.971,40.0836,39.956,40.0311,179500.0
2006-08-18 11:00:00,53.35,53.5,53.34,53.38,141300.0,40.0311,40.1436,40.0235,40.0536,141300.0
2006-08-18 11:30:00,53.37,53.37,53.25,53.25,180800.0,40.0461,40.0461,39.956,39.956,180800.0
2006-08-18 12:00:00,53.25,53.33,53.2,53.31,297800.0,39.956,40.016,39.9185,40.001,297800.0
2006-08-18 12:30:00,53.31,53.31,53.22,53.29,91700.0,40.001,40.001,39.9335,39.986,91700.0
2006-08-18 13:00:00,53.28,53.31,53.24,53.24,75800.0,39.9785,40.001,39.9485,39.9485,75800.0
2006-08-18 13:30:00,53.24,53.33,53.23,53.23,88900.0,39.9485,40.016,39.941,39.941,88900.0
2006-08-18 14:00:00,53.22,53.31,53.21,53.23,101300.0,39.9335,40.001,39.926,39.941,101300.0
2006-08-18 14:30:00,53.23,53.26,53.13,53.13,238900.0,39.941,39.9635,39.866,39.866,238900.0
2006-08-18 15:00:00,53.13,53.17,53.11,53.16,161600.0,39.866,39.896,39.851,39.8885,161600.0
2006-08-18 15:30:00,53.16,53.28,53.15,53.26,300500.0,39.8885,39.9785,39.881,39.9635,300500.0
2006-08-21 09:30:00,53.26,53.4,52.96,53.0,390200.0,39.9635,40.0686,39.7384,39.7684,390200.0
2006-08-21 10:00:00,53.0,53.02,52.95,52.96,375200.0,39.7684,39.7834,39.7309,39.7384,375200.0
2006-08-21 10:30:00,52.95,53.0,52.89,52.93,153500.0,39.7309,39.7684,39.6859,39.7159,153500.0
2006-08-21 11:00:00,52.93,53.0,52.88,52.97,236700.0,39.7159,39.7684,39.6784,39.7459,236700.0
2006-08-21 11:30:00,52.97,52.98,52.83,52.85,159300.0,39.7459,39.7534,39.6409,39.6559,159300.0
2006-08-21 12:00:00,52.85,52.93,52.84,52.9,119100.0,39.6559,39.7159,39.6484,39.6934,119100.0
2006-08-21 12:30:00,52.9,53.02,52.89,53.0,88500.0,39.6934,39.7834,39.6859,39.7684,88500.0
2006-08-21 13:00:00,53.0,53.08,52.99,53.02,87400.0,39.7684,39.8285,39.7609,39.7834,87400.0
2006-08-21 13:30:00,53.02,53.04,53.0,53.02,173900.0,39.7834,39.7984,39.7684,39.7834,173900.0
2006-08-21 14:00:00,53.02,53.03,52.9,52.9,188200.0,39.7834,39.7909,39.6934,39.6934,188200.0
2006-08-21 14:30:00,52.9,53.1,52.9,53.1,162900.0,39.6934,39.8435,39.6934,39.8435,162900.0
2006-08-21 15:00:00,53.1,53.26,53.09,53.25,360400.0,39.8435,39.9635,39.836,39.956,360400.0
2006-08-21 15:30:00,53.25,53.41,53.22,53.33,586600.0,39.956,40.0761,39.9335,40.016,586600.0
2006-08-22 09:30:00,53.1,53.3,53.04,53.26,465000.0,39.8435,39.9935,39.7984,39.9635,465000.0
2006-08-22 10:00:00,53.25,53.36,53.19,53.33,218700.0,39.956,40.0386,39.911,40.016,218700.0
2006-08-22 10:30:00,53.34,53.43,53.3,53.42,198300.0,40.0235,40.0911,39.9935,40.0836,198300.0
2006-08-22 11:00:00,53.41,53.41,53.3,53.34,125300.0,40.0761,40.0761,39.9935,40.0235,125300.0
2006-08-22 11:30:00,53.33,53.36,53.25,53.26,122400.0,40.016,40.0386,39.956,39.9635,122400.0
2006-08-22 12:00:00,53.25,53.25,53.11,53.12,112700.0,39.956,39.956,39.851,39.8585,112700.0
2006-08-22 12:30:00,53.11,53.11,53.02,53.04,84200.0,39.851,39.851,39.7834,39.7984,84200.0
2006-08-22 13:00:00,53.04,53.04,52.88,52.92,143300.0,39.7984,39.7984,39.6784,39.7084,143300.0
2006-08-22 13:30:00,52.91,53.0,52.88,52.98,155700.0,39.7009,39.7684,39.6784,39.7534,155700.0
2006-08-22 14:00:00,52.98,53.04,52.95,53.02,214200.0,39.7534,39.7984,39.7309,39.7834,214200.0
2006-08-22 14:30:00,53.01,53.04,52.95,53.0,122400.0,39.7759,39.7984,39.7309,39.7684,122400.0
2006-08-22 15:00:00,53.0,53.05,52.99,52.99,122800.0,39.7684,39.8059,39.7609,39.7609,122800.0
2006-08-22 15:30:00,53.0,53.09,52.99,53.09,333700.0,39.7684,39.836,39.7609,39.836,333700.0
2006-08-23 09:30:00,53.0,53.2,52.95,53.18,233100.0,39.7684,39.9185,39.7309,39.9035,233100.0
2006-08-23 10:00:00,53.18,53.22,53.1,53.11,197900.0,39.9035,39.9335,39.8435,39.851,197900.0
2006-08-23 10:30:00,53.1,53.19,53.05,53.08,215700.0,39.8435,39.911,39.8059,39.8285,215700.0
2006-08-23 11:00:00,53.08,53.08,52.96,53.07,258900.0,39.8285,39.8285,39.7384,39.821,258900.0
2006-08-23 11:30:00,53.08,53.14,53.05,53.11,260000.0,39.8285,39.8735,39.8059,39.851,260000.0
2006-08-23 12:00:00,53.12,53.18,53.06,53.1,184500.0,39.8585,39.9035,39.8135,39.8435,184500.0
2006-08-23 12:30:00,53.1,53.21,53.09,53.17,120300.0,39.8435,39.926,39.836,39.896,120300.0
2006-08-23 13:00:00,53.17,53.17,53.07,53.16,139800.0,39.896,39.896,39.821,39.8885,139800.0
2006-08-23 13:30:00,53.15,53.17,53.05,53.09,273500.0,39.881,39.896,39.8059,39.836,273500.0
2006-08-23 14:00:00,53.08,53.12,53.07,53.11,116100.0,39.8285,39.8585,39.821,39.851,116100.0
2006-08-23 14:30:00,53.12,53.14,53.01,53.01,139800.0,39.8585,39.8735,39.7759,39.7759,139800.0
2006-08-23 15:00:00,53.02,53.1,53.02,53.04,216400.0,39.7834,39.8435,39.7834,39.7984,216400.0
2006-08-23 15:30:00,53.05,53.06,52.99,53.02,326800.0,39.8059,39.8135,39.7609,39.7834,326800.0
2006-08-24 09:30:00,53.22,53.3,53.04,53.05,185100.0,39.9335,39.9935,39.7984,39.8059,185100.0
2006-08-24 10:00:00,53.05,53.1,53.0,53.08,264300.0,39.8059,39.8435,39.7684,39.8285,264300.0
2006-08-24 10:30:00,53.05,53.08,53.02,53.08,145400.0,39.8059,39.8285,39.7834,39.8285,145400.0
2006-08-24 11:00:00,53.07,53.18,53.06,53.12,188100.0,39.821,39.9035,39.8135,39.8585,188100.0
2006-08-24 11:30:00,53.11,53.14,53.09,53.12,183300.0,39.851,39.8735,39.836,39.8585,183300.0
2006-08-24 12:00:00,53.1,53.11,53.07,53.1,171200.0,39.8435,39.851,39.821,39.8435,171200.0
2006-08-24 12:30:00,53.1,53.14,53.09,53.09,138500.0,39.8435,39.8735,39.836,39.836,138500.0
2006-08-24 13:00:00,53.09,53.13,53.09,53.13,95800.0,39.836,39.866,39.836,39.866,95800.0
2006-08-24 13:30:00,53.13,53.13,53.06,53.12,108900.0,39.866,39.866,39.8135,39.8585,108900.0
2006-08-24 14:00:00,53.12,53.24,53.11,53.14,157500.0,39.8585,39.9485,39.851,39.8735,157500.0
2006-08-24 14:30:00,53.15,53.17,53.09,53.15,106600.0,39.881,39.896,39.836,39.881,106600.0
2006-08-24 15:00:00,53.15,53.16,53.06,53.07,185500.0,39.881,39.8885,39.8135,39.821,185500.0
2006-08-24 15:30:00,53.07,53.13,53.06,53.12,354900.0,39.821,39.866,39.8135,39.8585,354900.0
2006-08-25 09:30:00,53.0,53.0,52.68,52.76,489600.0,39.7684,39.7684,39.5283,39.5883,489600.0
2006-08-25 10:00:00,52.75,53.0,52.73,52.94,351700.0,39.5808,39.7684,39.5658,39.7234,351700.0
2006-08-25 10:30:00,52.96,52.96,52.85,52.89,148300.0,39.7384,39.7384,39.6559,39.6859,148300.0
2006-08-25 11:00:00,52.86,52.89,52.8,52.86,157800.0,39.6634,39.6859,39.6184,39.6634,157800.0
2006-08-25 11:30:00,52.86,52.87,52.75,52.86,147500.0,39.6634,39.6709,39.5808,39.6634,147500.0
2006-08-25 12:00:00,52.85,52.93,52.83,52.93,187400.0,39.6559,39.7159,39.6409,39.7159,187400.0
2006-08-25 12:30:00,52.92,52.95,52.85,52.94,70800.0,39.7084,39.7309,39.6559,39.7234,70800.0
2006-08-25 13:00:00,52.95,52.95,52.87,52.9,139300.0,39.7309,39.7309,39.6709,39.6934,139300.0
2006-08-25 13:30:00,52.9,52.94,52.9,52.92,65200.0,39.6934,39.7234,39.6934,39.7084,65200.0
2006-08-25 14:00:00,52.91,52.98,52.9,52.98,159000.0,39.7009,39.7534,39.6934,39.7534,159000.0
2006-08-25 14:30:00,52.97,53.0,52.9,52.9,190300.0,39.7459,39.7684,39.6934,39.6934,190300.0
2006-08-25 15:00:00,52.91,52.95,52.86,52.92,352100.0,39.7009,39.7309,39.6634,39.7084,352100.0
2006-08-25 15:30:00,52.9,53.0,52.9,52.93,428400.0,39.6934,39.7684,39.6934,39.7159,428400.0
2006-08-28 09:30:00,52.83,52.96,52.79,52.93,219000.0,39.6409,39.7384,39.6109,39.7159,219000.0
2006-08-28 10:00:00,52.93,53.05,52.89,53.0,263100.0,39.7159,39.8059,39.6859,39.7684,263100.0
2006-08-28 10:30:00,52.99,53.07,52.98,53.03,107900.0,39.7609,39.821,39.7534,39.7909,107900.0
2006-08-28 11:00:00,53.03,53.05,52.95,52.97,127800.0,39.7909,39.8059,39.7309,39.7459,127800.0
2006-08-28 11:30:00,52.96,53.06,52.93,53.03,209800.0,39.7384,39.8135,39.7159,39.7909,209800.0
2006-08-28 12:00:00,53.03,53.07,52.96,53.04,201700.0,39.7909,39.821,39.7384,39.7984,201700.0
2006-08-28 12:30:00,53.03,53.05,52.97,52.99,93100.0,39.7909,39.8059,39.7459,39.7609,93100.0
2006-08-28 13:00:00,53.0,53.05,52.99,53.01,236700.0,39.7684,39.8059,39.7609,39.7759,236700.0
2006-08-28 13:30:00,53.03,53.09,53.0,53.09,85500.0,39.7909,39.836,39.7684,39.836,85500.0
2006-08-28 14:00:00,53.08,53.12,53.0,53.05,252400.0,39.8285,39.8585,39.7684,39.8059,252400.0
2006-08-28 14:30:00,53.05,53.12,53.05,53.07,112100.0,39.8059,39.8585,39.8059,39.821,112100.0
2006-08-28 15:00:00,53.07,53.08,53.03,53.05,151000.0,39.821,39.8285,39.7909,39.8059,151000.0
2006-08-28 15:30:00,53.05,53.08,52.95,52.97,337600.0,39.8059,39.8285,39.7309,39.7459,337600.0
2006-08-29 09:30:00,53.0,53.03,52.94,52.95,629200.0,39.7684,39.7909,39.7234,39.7309,629200.0
2006-08-29 10:00:00,52.96,52.96,52.71,52.71,479700.0,39.7384,39.7384,39.5508,39.5508,479700.0
2006-08-29 10:30:00,52.7,52.71,52.52,52.54,336700.0,39.5433,39.5508,39.4083,39.4233,336700.0
2006-08-29 11:00:00,52.54,52.6,52.52,52.53,288200.0,39.4233,39.4683,39.4083,39.4158,288200.0
2006-08-29 11:30:00,52.53,52.55,52.45,52.46,362000.0,39.4158,39.4308,39.3557,39.3632,362000.0
2006-08-29 12:00:00,52.46,52.46,52.41,52.44,98800.0,39.3632,39.3632,39.3257,39.3482,98800.0
2006-08-29 12:30:00,52.44,52.5,52.43,52.49,125300.0,39.3482,39.3933,39.3407,39.3858,125300.0
2006-08-29 13:00:00,52.48,52.53,52.45,52.48,184100.0,39.3783,39.4158,39.3557,39.3783,184100.0
2006-08-29 13:30:00,52.49,52.49,52.38,52.39,188500.0,39.3858,39.3858,39.3032,39.3107,188500.0
2006-08-29 14:00:00,52.38,52.5,52.3,52.4,423900.0,39.3032,39.3933,39.2432,39.3182,423900.0
2006-08-29 14:30:00,52.4,52.48,52.36,52.45,225900.0,39.3182,39.3783,39.2882,39.3557,225900.0
2006-08-29 15:00:00,52.46,52.54,52.41,52.5,352900.0,39.3632,39.4233,39.3257,39.3933,352900.0
2006-08-29 15:30:00,52.5,52.58,52.47,52.58,441100.0,39.3933,39.4533,39.3707,39.4533,441100.0
2006-08-30 09:30:00,52.68,52.69,52.38,52.4,269200.0,39.5283,39.5358,39.3032,39.3182,269200.0
2006-08-30 10:00:00,52.4,52.56,52.38,52.48,243900.0,39.3182,39.4383,39.3032,39.3783,243900.0
2006-08-30 10:30:00,52.45,52.58,52.42,52.53,465500.0,39.3557,39.4533,39.3332,39.4158,465500.0
2006-08-30 11:00:00,52.53,52.6,52.53,52.59,135200.0,39.4158,39.4683,39.4158,39.4608,135200.0
2006-08-30 11:30:00,52.59,52.61,52.55,52.55,228000.0,39.4608,39.4758,39.4308,39.4308,228000.0
2006-08-30 12:00:00,52.55,52.56,52.51,52.53,147900.0,39.4308,39.4383,39.4008,39.4158,147900.0
2006-08-30 12:30:00,52.54,52.55,52.51,52.54,243300.0,39.4233,39.4308,39.4008,39.4233,243300.0
2006-08-30 13:00:00,52.55,52.57,52.51,52.54,134300.0,39.4308,39.4458,39.4008,39.4233,134300.0
2006-08-30 13:30:00,52.54,52.61,52.52,52.54,111900.0,39.4233,39.4758,39.4083,39.4233,111900.0
2006-08-30 14:00:00,52.54,52.58,52.52,52.54,166600.0,39.4233,39.4533,39.4083,39.4233,166600.0
2006-08-30 14:30:00,52.55,52.56,52.48,52.5,346800.0,39.4308,39.4383,39.3783,39.3933,346800.0
2006-08-30 15:00:00,52.5,52.54,52.47,52.53,320300.0,39.3933,39.4233,39.3707,39.4158,320300.0
2006-08-30 15:30:00,52.53,52.56,52.45,52.47,501200.0,39.4158,39.4383,39.3557,39.3707,501200.0
2006-08-31 09:30:00,52.3,52.46,52.3,52.38,470500.0,39.2432,39.3632,39.2432,39.3032,470500.0
2006-08-31 10:00:00,52.38,52.47,52.35,52.45,242400.0,39.3032,39.3707,39.2807,39.3557,242400.0
2006-08-31 10:30:00,52.45,52.47,52.37,52.45,167700.0,39.3557,39.3707,39.2957,39.3557,167700.0
2006-08-31 11:00:00,52.45,52.51,52.44,52.51,183500.0,39.3557,39.4008,39.3482,39.4008,183500.0
2006-08-31 11:30:00,52.5,52.56,52.49,52.52,176500.0,39.3933,39.4383,39.3858,39.4083,176500.0
2006-08-31 12:00:00,52.53,52.62,52.51,52.54,227000.0,39.4158,39.4833,39.4008,39.4233,227000.0
2006-08-31 12:30:00,52.53,52.62,52.53,52.6,133400.0,39.4158,39.4833,39.4158,39.4683,133400.0
2006-08-31 13:00:00,52.59,52.62,52.58,52.6,221000.0,39.4608,39.4833,39.4533,39.4683,221000.0
2006-08-31 13:30:00,52.6,52.62,52.55,52.6,167000.0,39.4683,39.4833,39.4308,39.4683,167000.0
2006-08-31 14:00:00,52.61,52.64,52.57,52.6,140000.0,39.4758,39.4983,39.4458,39.4683,140000.0
2006-08-31 14:30:00,52.6,52.65,52.58,52.62,115000.0,39.4683,39.5058,39.4533,39.4833,115000.0
2006-08-31 15:00:00,52.64,52.66,52.61,52.61,188100.0,39.4983,39.5133,39.4758,39.4758,188100.0
2006-08-31 15:30:00,52.61,52.65,52.54,52.57,207400.0,39.4758,39.5058,39.4233,39.4458,207400.0
2006-09-01 09:30:00,52.56,52.73,52.48,52.7,301300.0,39.4383,39.5658,39.3783,39.5433,301300.0
2006-09-01 10:00:00,52.7,52.72,52.48,52.52,205600.0,39.5433,39.5583,39.3783,39.4083,205600.0
2006-09-01 10:30:00,52.52,52.65,52.51,52.61,227800.0,39.4083,39.5058,39.4008,39.4758,227800.0
2006-09-01 11:00:00,52.61,52.66,52.49,52.54,243700.0,39.4758,39.5133,39.3858,39.4233,243700.0
2006-09-01 11:30:00,52.54,52.56,52.49,52.55,165600.0,39.4233,39.4383,39.3858,39.4308,165600.0
2006-09-01 12:00:00,52.54,52.56,52.48,52.49,151900.0,39.4233,39.4383,39.3783,39.3858,151900.0
2006-09-01 12:30:00,52.49,52.55,52.47,52.54,189900.0,39.3858,39.4308,39.3707,39.4233,189900.0
2006-09-01 13:00:00,52.54,52.56,52.47,52.49,202200.0,39.4233,39.4383,39.3707,39.3858,202200.0
2006-09-01 13:30:00,52.48,52.61,52.47,52.6,200600.0,39.3783,39.4758,39.3707,39.4683,200600.0
2006-09-01 14:00:00,52.6,52.61,52.52,52.59,144200.0,39.4683,39.4758,39.4083,39.4608,144200.0
2006-09-01 14:30:00,52.59,52.61,52.5,52.61,143000.0,39.4608,39.4758,39.3933,39.4758,143000.0
2006-09-01 15:00:00,52.61,52.62,52.55,52.6,162800.0,39.4758,39.4833,39.4308,39.4683,162800.0
2006-09-01 15:30:00,52.6,52.61,52.48,52.58,405100.0,39.4683,39.4758,39.3783,39.4533,405100.0
2006-09-05 09:30:00,52.15,52.59,52.1,52.37,435000.0,39.1306,39.4608,39.0931,39.2957,435000.0
2006-09-05 10:00:00,52.35,52.6,52.33,52.57,353200.0,39.2807,39.4683,39.2657,39.4458,353200.0
2006-09-05 10:30:00,52.58,52.58,52.48,52.52,222300.0,39.4533,39.4533,39.3783,39.4083,222300.0
2006-09-05 11:00:00,52.52,52.62,52.5,52.6,187900.0,39.4083,39.4833,39.3933,39.4683,187900.0
2006-09-05 11:30:00,52.61,52.67,52.58,52.64,175100.0,39.4758,39.5208,39.4533,39.4983,175100.0
2006-09-05 12:00:00,52.65,52.72,52.6,52.72,192300.0,39.5058,39.5583,39.4683,39.5583,192300.0
2006-09-05 12:30:00,52.73,52.73,52.59,52.6,198700.0,39.5658,39.5658,39.4608,39.4683,198700.0
2006-09-05 13:00:00,52.6,52.72,52.6,52.7,127600.0,39.4683,39.5583,39.4683,39.5433,127600.0
2006-09-05 13:30:00,52.69,52.7,52.63,52.65,180900.0,39.5358,39.5433,39.4908,39.5058,180900.0
2006-09-05 14:00:00,52.66,52.72,52.64,52.7,147100.0,39.5133,39.5583,39.4983,39.5433,147100.0
2006-09-05 14:30:00,52.71,52.86,52.67,52.85,451300.0,39.5508,39.6634,39.5208,39.6559,451300.0
2006-09-05 15:00:00,52.85,52.86,52.72,52.73,293000.0,39.6559,39.6634,39.5583,39.5658,293000.0
2006-09-05 15:30:00,52.73,52.77,52.66,52.67,240800.0,39.5658,39.5959,39.5133,39.5208,240800.0
2006-09-06 09:30:00,52.4,52.54,52.38,52.41,563600.0,39.3182,39.4233,39.3032,39.3257,563600.0
2006-09-06 10:00:00,52.4,52.45,52.4,52.4,222500.0,39.3182,39.3557,39.3182,39.3182,222500.0
2006-09-06 10:30:00,52.42,52.43,52.37,52.37,424700.0,39.3332,39.3407,39.2957,39.2957,424700.0
2006-09-06 11:00:00,52.38,52.42,52.34,52.34,294900.0,39.3032,39.3332,39.2732,39.2732,294900.0
2006-09-06 11:30:00,52.35,52.38,52.33,52.35,251900.0,39.2807,39.3032,39.2657,39.2807,251900.0
2006-09-06 12:00:00,52.35,52.38,52.34,52.38,308800.0,39.2807,39.3032,39.2732,39.3032,308800.0
2006-09-06 12:30:00,52.37,52.43,52.36,52.41,220500.0,39.2957,39.3407,39.2882,39.3257,220500.0
2006-09-06 13:00:00,52.41,52.42,52.34,52.36,118900.0,39.3257,39.3332,39.2732,39.2882,118900.0
2006-09-06 13:30:00,52.36,52.39,52.31,52.32,254100.0,39.2882,39.3107,39.2507,39.2582,254100.0
2006-09-06 14:00:00,52.34,52.37,52.28,52.33,201800.0,39.2732,39.2957,39.2282,39.2657,201800.0
2006-09-06 14:30:00,52.32,52.37,52.28,52.29,227300.0,39.2582,39.2957,39.2282,39.2357,227300.0
2006-09-06 15:00:00,52.3,52.33,52.25,52.27,212100.0,39.2432,39.2657,39.2057,39.2207,212100.0
2006-09-06 15:30:00,52.27,52.35,52.24,52.32,376200.0,39.2207,39.2807,39.1982,39.2582,376200.0
2006-09-07 09:30:00,52.08,52.46,52.07,52.43,344100.0,39.0781,39.3632,39.0706,39.3407,344100.0
2006-09-07 10:00:00,52.43,52.45,52.28,52.29,345300.0,39.3407,39.3557,39.2282,39.2357,345300.0
2006-09-07 10:30:00,52.29,52.47,52.28,52.32,299800.0,39.2357,39.3707,39.2282,39.2582,299800.0
2006-09-07 11:00:00,52.33,52.48,52.31,52.42,324600.0,39.2657,39.3783,39.2507,39.3332,324600.0
2006-09-07 11:30:00,52.41,52.56,52.37,52.54,195600.0,39.3257,39.4383,39.2957,39.4233,195600.0
2006-09-07 12:00:00,52.54,52.54,52.45,52.46,118800.0,39.4233,39.4233,39.3557,39.3632,118800.0
2006-09-07 12:30:00,52.46,52.51,52.45,52.47,107100.0,39.3632,39.4008,39.3557,39.3707,107100.0
2006-09-07 13:00:00,52.48,52.58,52.46,52.57,223300.0,39.3783,39.4533,39.3632,39.4458,223300.0
2006-09-07 13:30:00,52.57,52.69,52.53,52.69,268800.0,39.4458,39.5358,39.4158,39.5358,268800.0
2006-09-07 14:00:00,52.68,52.69,52.5,52.5,318500.0,39.5283,39.5358,39.3933,39.3933,318500.0
2006-09-07 14:30:00,52.51,52.52,52.36,52.39,134800.0,39.4008,39.4083,39.2882,39.3107,134800.0
2006-09-07 15:00:00,52.39,52.49,52.35,52.41,193600.0,39.3107,39.3858,39.2807,39.3257,193600.0
2006-09-07 15:30:00,52.41,52.42,52.3,52.3,319800.0,39.3257,39.3332,39.2432,39.2432,319800.0
2006-09-08 09:30:00,51.51,52.48,51.49,52.41,203400.0,38.6504,39.3783,38.6354,39.3257,203400.0
2006-09-08 10:00:00,52.41,52.45,52.33,52.4,190700.0,39.3257,39.3557,39.2657,39.3182,190700.0
2006-09-08 10:30:00,52.4,52.58,52.39,52.56,267900.0,39.3182,39.4533,39.3107,39.4383,267900.0
2006-09-08 11:00:00,52.57,52.64,52.5,52.6,392000.0,39.4458,39.4983,39.3933,39.4683,392000.0
2006-09-08 11:30:00,52.6,52.62,52.5,52.59,217100.0,39.4683,39.4833,39.3933,39.4608,217100.0
2006-09-08 12:00:00,52.58,52.66,52.56,52.6,270300.0,39.4533,39.5133,39.4383,39.4683,270300.0
2006-09-08 12:30:00,52.6,52.7,52.59,52.68,408100.0,39.4683,39.5433,39.4608,39.5283,408100.0
2006-09-08 13:00:00,52.67,52.78,52.67,52.75,329700.0,39.5208,39.6034,39.5208,39.5808,329700.0
2006-09-08 13:30:00,52.76,52.77,52.59,52.75,215900.0,39.5883,39.5959,39.4608,39.5808,215900.0
2006-09-08 14:00:00,52.75,52.87,52.73,52.82,292000.0,39.5808,39.6709,39.5658,39.6334,292000.0
2006-09-08 14:30:00,52.81,52.83,52.77,52.82,177100.0,39.6259,39.6409,39.5959,39.6334,177100.0
2006-09-08 15:00:00,52.83,52.86,52.8,52.85,236100.0,39.6409,39.6634,39.6184,39.6559,236100.0
2006-09-08 15:30:00,52.86,52.86,52.61,52.61,492400.0,39.6634,39.6634,39.4758,39.4758,492400.0
2006-09-11 09:30:00,52.5,52.53,52.35,52.48,723500.0,39.3933,39.4158,39.2807,39.3783,723500.0
2006-09-11 10:00:00,52.48,52.62,52.45,52.56,164100.0,39.3783,39.4833,39.3557,39.4383,164100.0
2006-09-11 10:30:00,52.56,52.63,52.49,52.51,200900.0,39.4383,39.4908,39.3858,39.4008,200900.0
2006-09-11 11:00:00,52.51,52.51,52.43,52.51,304400.0,39.4008,39.4008,39.3407,39.4008,304400.0
2006-09-11 11:30:00,52.5,52.5,52.42,52.49,106200.0,39.3933,39.3933,39.3332,39.3858,106200.0
2006-09-11 12:00:00,52.49,52.62,52.48,52.58,265200.0,39.3858,39.4833,39.3783,39.4533,265200.0
2006-09-11 12:30:00,52.57,52.6,52.53,52.55,166100.0,39.4458,39.4683,39.4158,39.4308,166100.0
2006-09-11 13:00:00,52.56,52.63,52.5,52.6,159100.0,39.4383,39.4908,39.3933,39.4683,159100.0
2006-09-11 13:30:00,52.6,52.63,52.54,52.54,78900.0,39.4683,39.4908,39.4233,39.4233,78900.0
2006-09-11 14:00:00,52.55,52.61,52.51,52.52,132900.0,39.4308,39.4758,39.4008,39.4083,132900.0
2006-09-11 14:30:00,52.52,52.57,52.5,52.55,144600.0,39.4083,39.4458,39.3933,39.4308,144600.0
2006-09-11 15:00:00,52.55,52.56,52.51,52.52,183800.0,39.4308,39.4383,39.4008,39.4083,183800.0
2006-09-11 15:30:00,52.51,52.57,52.47,52.48,489900.0,39.4008,39.4458,39.3707,39.3783,489900.0
2006-09-12 09:30:00,52.58,52.59,52.41,52.53,331800.0,39.4533,39.4608,39.3257,39.4158,331800.0
2006-09-12 10:00:00,52.53,52.63,52.5,52.62,421300.0,39.4158,39.4908,39.3933,39.4833,421300.0
2006-09-12 10:30:00,52.62,52.67,52.56,52.58,157200.0,39.4833,39.5208,39.4383,39.4533,157200.0
2006-09-12 11:00:00,52.58,52.7,52.58,52.7,145600.0,39.4533,39.5433,39.4533,39.5433,145600.0
2006-09-12 11:30:00,52.69,52.7,52.63,52.64,224000.0,39.5358,39.5433,39.4908,39.4983,224000.0
2006-09-12 12:00:00,52.64,52.64,52.56,52.59,200700.0,39.4983,39.4983,39.4383,39.4608,200700.0
2006-09-12 12:30:00,52.59,52.62,52.55,52.56,218300.0,39.4608,39.4833,39.4308,39.4383,218300.0
2006-09-12 13:00:00,52.56,52.59,52.5,52.55,161300.0,39.4383,39.4608,39.3933,39.4308,161300.0
2006-09-12 13:30:00,52.54,52.62,52.53,52.58,296800.0,39.4233,39.4833,39.4158,39.4533,296800.0
2006-09-12 14:00:00,52.59,52.67,52.51,52.64,280600.0,39.4608,39.5208,39.4008,39.4983,280600.0
2006-09-12 14:30:00,52.64,52.83,52.64,52.82,459700.0,39.4983,39.6409,39.4983,39.6334,459700.0
2006-09-12 15:00:00,52.82,52.83,52.7,52.74,346200.0,39.6334,39.6409,39.5433,39.5733,346200.0
2006-09-12 15:30:00,52.74,52.77,52.58,52.63,428600.0,39.5733,39.5959,39.4533,39.4908,428600.0
2006-09-13 09:30:00,52.69,52.93,52.6,52.92,450900.0,39.5358,39.7159,39.4683,39.7084,450900.0
2006-09-13 10:00:00,52.92,53.25,52.9,53.21,457100.0,39.7084,39.956,39.6934,39.926,457100.0
2006-09-13 10:30:00,53.2,53.21,53.0,53.01,248200.0,39.9185,39.926,39.7684,39.7759,248200.0
2006-09-13 11:00:00,53.01,53.09,52.99,53.02,193400.0,39.7759,39.836,39.7609,39.7834,193400.0
2006-09-13 11:30:00,53.02,53.06,52.97,53.04,190900.0,39.7834,39.8135,39.7459,39.7984,190900.0
2006-09-13 12:00:00,53.04,53.2,53.0,53.15,283200.0,39.7984,39.9185,39.7684,39.881,283200.0
2006-09-13 12:30:00,53.15,53.3,53.15,53.26,239900.0,39.881,39.9935,39.881,39.9635,239900.0
2006-09-13 13:00:00,53.25,53.28,53.17,53.2,159500.0,39.956,39.9785,39.896,39.9185,159500.0
2006-09-13 13:30:00,53.21,53.22,53.14,53.14,166700.0,39.926,39.9335,39.8735,39.8735,166700.0
2006-09-13 14:00:00,53.15,53.37,53.14,53.36,266700.0,39.881,40.0461,39.8735,40.0386,266700.0
2006-09-13 14:30:00,53.35,53.53,53.34,53.5,386800.0,40.0311,40.1661,40.0235,40.1436,386800.0
2006-09-13 15:00:00,53.51,53.51,53.44,53.47,289300.0,40.1511,40.1511,40.0986,40.1211,289300.0
2006-09-13 15:30:00,53.47,53.51,53.4,53.42,762500.0,40.1211,40.1511,40.0686,40.0836,762500.0
2006-09-14 09:30:00,53.42,53.53,53.25,53.41,356500.0,40.0836,40.1661,39.956,40.0761,356500.0
2006-09-14 10:00:00,53.41,53.44,53.26,53.37,189700.0,40.0761,40.0986,39.9635,40.0461,189700.0
2006-09-14 10:30:00,53.38,53.45,53.35,53.44,182700.0,40.0536,40.1061,40.0311,40.0986,182700.0
2006-09-14 11:00:00,53.44,53.51,53.38,53.49,212000.0,40.0986,40.1511,40.0536,40.1361,212000.0
2006-09-14 11:30:00,53.49,53.53,53.39,53.43,277500.0,40.1361,40.1661,40.0611,40.0911,277500.0
2006-09-14 12:00:00,53.43,53.45,53.35,53.37,138100.0,40.0911,40.1061,40.0311,40.0461,138100.0
2006-09-14 12:30:00,53.37,53.48,53.36,53.42,328100.0,40.0461,40.1286,40.0386,40.0836,328100.0
2006-09-14 13:00:00,53.42,53.49,53.36,53.46,177700.0,40.0836,40.1361,40.0386,40.1136,177700.0
2006-09-14 13:30:00,53.47,53.55,53.44,53.53,187000.0,40.1211,40.1811,40.0986,40.1661,187000.0
2006-09-14 14:00:00,53.53,53.59,53.46,53.56,182100.0,40.1661,40.2111,40.1136,40.1886,182100.0
2006-09-14 14:30:00,53.56,53.64,53.5,53.51,211600.0,40.1886,40.2487,40.1436,40.1511,211600.0
2006-09-14 15:00:00,53.51,53.54,53.41,53.54,291100.0,40.1511,40.1736,40.0761,40.1736,291100.0
2006-09-14 15:30:00,53.53,53.54,53.44,53.47,462100.0,40.1661,40.1736,40.0986,40.1211,462100.0
2006-09-15 09:30:00,53.88,54.0,53.71,53.99,1972700.0,40.4287,40.5188,40.3012,40.5113,1972700.0
2006-09-15 10:00:00,53.98,54.0,53.94,53.95,371800.0,40.5038,40.5188,40.4738,40.4813,371800.0
2006-09-15 10:30:00,53.95,54.0,53.85,53.88,221800.0,40.4813,40.5188,40.4062,40.4287,221800.0
2006-09-15 11:00:00,53.88,53.88,53.71,53.76,206600.0,40.4287,40.4287,40.3012,40.3387,206600.0
2006-09-15 11:30:00,53.76,53.82,53.72,53.73,152900.0,40.3387,40.3837,40.3087,40.3162,152900.0
2006-09-15 12:00:00,53.73,53.76,53.68,53.71,124600.0,40.3162,40.3387,40.2787,40.3012,124600.0
2006-09-15 12:30:00,53.72,53.72,53.56,53.57,125100.0,40.3087,40.3087,40.1886,40.1961,125100.0
2006-09-15 13:00:00,53.57,53.65,53.53,53.55,158000.0,40.1961,40.2562,40.1661,40.1811,158000.0
2006-09-15 13:30:00,53.55,53.56,53.48,53.52,305600.0,40.1811,40.1886,40.1286,40.1586,305600.0
2006-09-15 14:00:00,53.52,53.66,53.51,53.62,250900.0,40.1586,40.2637,40.1511,40.2336,250900.0
2006-09-15 14:30:00,53.63,53.73,53.61,53.67,249700.0,40.2412,40.3162,40.2261,40.2712,249700.0
2006-09-15 15:00:00,53.68,53.76,53.65,53.75,606800.0,40.2787,40.3387,40.2562,40.3312,606800.0
2006-09-15 15:30:00,53.76,53.83,53.74,53.75,458100.0,40.3387,40.3912,40.3237,40.3312,458100.0
2006-09-18 09:30:00,53.52,53.71,53.49,53.62,338400.0,40.1586,40.3012,40.1361,40.2336,338400.0
2006-09-18 10:00:00,53.61,53.82,53.57,53.72,225600.0,40.2261,40.3837,40.1961,40.3087,225600.0
2006-09-18 10:30:00,53.72,53.79,53.58,53.62,143700.0,40.3087,40.3612,40.2036,40.2336,143700.0
2006-09-18 11:00:00,53.61,53.67,53.58,53.64,129600.0,40.2261,40.2712,40.2036,40.2487,129600.0
2006-09-18 11:30:00,53.64,53.65,53.56,53.61,121000.0,40.2487,40.2562,40.1886,40.2261,121000.0
2006-09-18 12:00:00,53.6,53.63,53.56,53.6,120200.0,40.2186,40.2412,40.1886,40.2186,120200.0
2006-09-18 12:30:00,53.61,53.65,53.56,53.65,63400.0,40.2261,40.2562,40.1886,40.2562,63400.0
2006-09-18 13:00:00,53.65,53.65,53.57,53.58,68700.0,40.2562,40.2562,40.1961,40.2036,68700.0
2006-09-18 13:30:00,53.58,53.58,53.34,53.36,193300.0,40.2036,40.2036,40.0235,40.0386,193300.0
2006-09-18 14:00:00,53.36,53.38,53.3,53.33,118200.0,40.0386,40.0536,39.9935,40.016,118200.0
2006-09-18 14:30:00,53.32,53.37,53.22,53.36,147700.0,40.0085,40.0461,39.9335,40.0386,147700.0
2006-09-18 15:00:00,53.36,53.45,53.35,53.42,136400.0,40.0386,40.1061,40.0311,40.0836,136400.0
2006-09-18 15:30:00,53.43,53.58,53.39,53.49,400600.0,40.0911,40.2036,40.0611,40.1361,400600.0
2006-09-19 09:30:00,53.41,53.6,53.38,53.47,427300.0,40.0761,40.2186,40.0536,40.1211,427300.0
2006-09-19 10:00:00,53.48,53.57,53.35,53.37,236900.0,40.1286,40.1961,40.0311,40.0461,236900.0
2006-09-19 10:30:00,53.38,53.44,53.35,53.42,115200.0,40.0536,40.0986,40.0311,40.0836,115200.0
2006-09-19 11:00:00,53.4,53.48,53.37,53.39,227600.0,40.0686,40.1286,40.0461,40.0611,227600.0
2006-09-19 11:30:00,53.38,53.44,53.32,53.37,221700.0,40.0536,40.0986,40.0085,40.0461,221700.0
2006-09-19 12:00:00,53.38,53.42,53.25,53.28,375400.0,40.0536,40.0836,39.956,39.9785,375400.0
2006-09-19 12:30:00,53.29,53.32,53.23,53.25,204600.0,39.986,40.0085,39.941,39.956,204600.0
2006-09-19 13:00:00,53.24,53.3,53.2,53.22,283400.0,39.9485,39.9935,39.9185,39.9335,283400.0
2006-09-19 13:30:00,53.22,53.3,53.19,53.23,131200.0,39.9335,39.9935,39.911,39.941,131200.0
2006-09-19 14:00:00,53.22,53.28,53.2,53.28,115400.0,39.9335,39.9785,39.9185,39.9785,115400.0
2006-09-19 14:30:00,53.28,53.31,53.22,53.24,190300.0,39.9785,40.001,39.9335,39.9485,190300.0
2006-09-19 15:00:00,53.24,53.43,53.22,53.39,192500.0,39.9485,40.0911,39.9335,40.0611,192500.0
2006-09-19 15:30:00,53.4,53.45,53.33,53.43,337100.0,40.0686,40.1061,40.016,40.0911,337100.0
2006-09-20 09:30:00,53.68,53.85,53.5,53.84,240400.0,40.2787,40.4062,40.1436,40.3987,240400.0
2006-09-20 10:00:00,53.85,54.0,53.79,53.99,272000.0,40.4062,40.5188,40.3612,40.5113,272000.0
2006-09-20 10:30:00,53.99,54.09,53.85,53.97,269200.0,40.5113,40.5863,40.4062,40.4963,269200.0
2006-09-20 11:00:00,53.97,54.01,53.9,54.0,168600.0,40.4963,40.5263,40.4437,40.5188,168600.0
2006-09-20 11:30:00,54.0,54.01,53.89,53.94,69600.0,40.5188,40.5263,40.4362,40.4738,69600.0
2006-09-20 12:00:00,53.93,53.98,53.9,53.95,420100.0,40.4663,40.5038,40.4437,40.4813,420100.0
2006-09-20 12:30:00,53.94,53.95,53.81,53.82,102300.0,40.4738,40.4813,40.3762,40.3837,102300.0
2006-09-20 13:00:00,53.83,53.92,53.8,53.91,56200.0,40.3912,40.4588,40.3687,40.4512,56200.0
2006-09-20 13:30:00,53.92,54.03,53.91,54.03,174100.0,40.4588,40.5413,40.4512,40.5413,174100.0
2006-09-20 14:00:00,54.02,54.15,53.92,54.02,272300.0,40.5338,40.6313,40.4588,40.5338,272300.0
2006-09-20 14:30:00,53.98,54.06,53.88,53.99,336900.0,40.5038,40.5638,40.4287,40.5113,336900.0
2006-09-20 15:00:00,53.99,54.25,53.96,54.25,298800.0,40.5113,40.7064,40.4888,40.7064,298800.0
2006-09-20 15:30:00,54.25,54.34,54.19,54.26,664200.0,40.7064,40.7739,40.6613,40.7139,664200.0
2006-09-21 09:30:00,54.12,54.48,54.01,54.32,303600.0,40.6088,40.8789,40.5263,40.7589,303600.0
2006-09-21 10:00:00,54.3,54.45,54.25,54.42,231900.0,40.7439,40.8564,40.7064,40.8339,231900.0
2006-09-21 10:30:00,54.42,54.71,54.41,54.69,365600.0,40.8339,41.0515,40.8264,41.0365,365600.0
2006-09-21 11:00:00,54.69,55.05,54.69,55.01,1249100.0,41.0365,41.3066,41.0365,41.2766,1249100.0
2006-09-21 11:30:00,55.01,55.06,54.86,55.05,561800.0,41.2766,41.3141,41.1641,41.3066,561800.0
2006-09-21 12:00:00,55.05,55.07,54.92,54.98,579300.0,41.3066,41.3217,41.2091,41.2541,579300.0
2006-09-21 12:30:00,54.99,55.0,54.75,54.81,522300.0,41.2616,41.2691,41.0815,41.1266,522300.0
2006-09-21 13:00:00,54.81,54.82,54.63,54.63,483100.0,41.1266,41.1341,40.9915,40.9915,483100.0
2006-09-21 13:30:00,54.63,54.63,54.51,54.62,285500.0,40.9915,40.9915,40.9015,40.984,285500.0
2006-09-21 14:00:00,54.62,54.7,54.35,54.35,422800.0,40.984,41.044,40.7814,40.7814,422800.0
2006-09-21 14:30:00,54.34,54.4,54.3,54.3,457100.0,40.7739,40.8189,40.7439,40.7439,457100.0
2006-09-21 15:00:00,54.3,54.34,54.03,54.12,296100.0,40.7439,40.7739,40.5413,40.6088,296100.0
2006-09-21 15:30:00,54.12,54.31,54.12,54.27,480400.0,40.6088,40.7514,40.6088,40.7214,480400.0
2006-09-22 09:30:00,54.12,54.42,54.12,54.31,295500.0,40.6088,40.8339,40.6088,40.7514,295500.0
2006-09-22 10:00:00,54.31,54.45,54.17,54.39,306300.0,40.7514,40.8564,40.6463,40.8114,306300.0
2006-09-22 10:30:00,54.38,54.4,54.22,54.23,173500.0,40.8039,40.8189,40.6839,40.6914,173500.0
2006-09-22 11:00:00,54.23,54.45,54.23,54.43,257800.0,40.6914,40.8564,40.6914,40.8414,257800.0
2006-09-22 11:30:00,54.44,54.49,54.43,54.47,135300.0,40.8489,40.8864,40.8414,40.8714,135300.0
2006-09-22 12:00:00,54.46,54.47,54.32,54.34,252300.0,40.8639,40.8714,40.7589,40.7739,252300.0
2006-09-22 12:30:00,54.34,54.37,54.28,54.29,71600.0,40.7739,40.7964,40.7289,40.7364,71600.0
2006-09-22 13:00:00,54.3,54.36,54.25,54.27,126700.0,40.7439,40.7889,40.7064,40.7214,126700.0
2006-09-22 13:30:00,54.27,54.28,54.19,54.22,123000.0,40.7214,40.7289,40.6613,40.6839,123000.0
2006-09-22 14:00:00,54.22,54.25,54.06,54.09,98600.0,40.6839,40.7064,40.5638,40.5863,98600.0
2006-09-22 14:30:00,54.08,54.1,54.0,54.1,158500.0,40.5788,40.5938,40.5188,40.5938,158500.0
2006-09-22 15:00:00,54.1,54.33,54.09,54.17,242600.0,40.5938,40.7664,40.5863,40.6463,242600.0
2006-09-22 15:30:00,54.16,54.18,54.04,54.11,246300.0,40.6388,40.6538,40.5488,40.6013,246300.0
2006-09-25 09:30:00,54.49,54.55,54.17,54.24,411500.0,40.8864,40.9315,40.6463,40.6989,411500.0
2006-09-25 10:00:00,54.25,54.35,53.96,53.97,247000.0,40.7064,40.7814,40.4888,40.4963,247000.0
2006-09-25 10:30:00,53.96,54.19,53.95,54.12,330100.0,40.4888,40.6613,40.4813,40.6088,330100.0
2006-09-25 11:00:00,54.13,54.17,54.08,54.1,171200.0,40.6163,40.6463,40.5788,40.5938,171200.0
2006-09-25 11:30:00,54.1,54.14,53.95,53.95,140400.0,40.5938,40.6238,40.4813,40.4813,140400.0
2006-09-25 12:00:00,53.94,54.13,53.86,54.1,196000.0,40.4738,40.6163,40.4137,40.5938,196000.0
2006-09-25 12:30:00,54.1,54.51,54.1,54.51,331500.0,40.5938,40.9015,40.5938,40.9015,331500.0
2006-09-25 13:00:00,54.51,54.73,54.49,54.72,514000.0,40.9015,41.0665,40.8864,41.059,514000.0
2006-09-25 13:30:00,54.72,54.74,54.58,54.59,223300.0,41.059,41.074,40.954,40.9615,223300.0
2006-09-25 14:00:00,54.59,54.9,54.58,54.8,284400.0,40.9615,41.1941,40.954,41.1191,284400.0
2006-09-25 14:30:00,54.79,55.01,54.79,55.0,541300.0,41.1116,41.2766,41.1116,41.2691,541300.0
2006-09-25 15:00:00,55.0,55.16,54.94,55.09,584600.0,41.2691,41.3892,41.2241,41.3367,584600.0
2006-09-25 15:30:00,55.11,55.11,54.5,54.95,906300.0,41.3517,41.3517,40.894,41.2316,906300.0
2006-09-26 09:30:00,54.85,54.86,54.66,54.75,291500.0,41.1566,41.1641,41.014,41.0815,291500.0
2006-09-26 10:00:00,54.75,55.61,54.75,55.61,756800.0,41.0815,41.7268,41.0815,41.7268,756800.0
2006-09-26 10:30:00,55.61,55.75,55.29,55.35,792800.0,41.7268,41.8319,41.4867,41.5317,792800.0
2006-09-26 11:00:00,55.34,55.38,55.04,55.09,451400.0,41.5242,41.5543,41.2991,41.3367,451400.0
2006-09-26 11:30:00,55.09,55.14,54.91,55.01,367200.0,41.3367,41.3742,41.2016,41.2766,367200.0
2006-09-26 12:00:00,55.0,55.38,55.0,55.38,485700.0,41.2691,41.5543,41.2691,41.5543,485700.0
2006-09-26 12:30:00,55.37,55.4,55.26,55.4,275900.0,41.5468,41.5693,41.4642,41.5693,275900.0
2006-09-26 13:00:00,55.4,55.47,55.31,55.44,297700.0,41.5693,41.6218,41.5017,41.5993,297700.0
2006-09-26 13:30:00,55.42,55.72,55.41,55.71,624600.0,41.5843,41.8094,41.5768,41.8019,624600.0
2006-09-26 14:00:00,55.71,55.72,55.62,55.71,450100.0,41.8019,41.8094,41.7343,41.8019,450100.0
2006-09-26 14:30:00,55.71,55.92,55.7,55.91,767100.0,41.8019,41.9594,41.7944,41.9519,767100.0
2006-09-26 15:00:00,55.9,56.03,55.85,56.03,1338600.0,41.9444,42.042,41.9069,42.042,1338600.0
2006-09-26 15:30:00,56.03,56.11,55.96,55.97,1787600.0,42.042,42.102,41.9895,41.997,1787600.0
2006-09-27 09:30:00,55.84,55.89,55.6,55.66,411800.0,41.8994,41.9369,41.7193,41.7644,411800.0
2006-09-27 10:00:00,55.67,55.77,55.48,55.66,392100.0,41.7719,41.8469,41.6293,41.7644,392100.0
2006-09-27 10:30:00,55.65,55.8,55.6,55.7,315800.0,41.7569,41.8694,41.7193,41.7944,315800.0
2006-09-27 11:00:00,55.67,55.73,55.58,55.69,357300.0,41.7719,41.8169,41.7043,41.7869,357300.0
2006-09-27 11:30:00,55.69,55.8,55.68,55.76,175100.0,41.7869,41.8694,41.7794,41.8394,175100.0
2006-09-27 12:00:00,55.76,55.87,55.72,55.8,289300.0,41.8394,41.9219,41.8094,41.8694,289300.0
2006-09-27 12:30:00,55.81,55.82,55.73,55.78,187200.0,41.8769,41.8844,41.8169,41.8544,187200.0
2006-09-27 13:00:00,55.78,55.9,55.77,55.9,295400.0,41.8544,41.9444,41.8469,41.9444,295400.0
2006-09-27 13:30:00,55.89,56.03,55.85,56.02,1639000.0,41.9369,42.042,41.9069,42.0345,1639000.0
2006-09-27 14:00:00,56.01,56.04,55.85,55.85,408100.0,42.027,42.0495,41.9069,41.9069,408100.0
2006-09-27 14:30:00,55.85,55.92,55.74,55.9,362900.0,41.9069,41.9594,41.8244,41.9444,362900.0
2006-09-27 15:00:00,55.9,55.99,55.8,55.99,408900.0,41.9444,42.012,41.8694,42.012,408900.0
2006-09-27 15:30:00,55.99,56.04,55.86,56.03,835000.0,42.012,42.0495,41.9144,42.042,835000.0
2006-09-28 09:30:00,55.88,55.94,55.65,55.66,446400.0,41.9294,41.9745,41.7569,41.7644,446400.0
2006-09-28 10:00:00,55.65,55.86,55.62,55.86,323900.0,41.7569,41.9144,41.7343,41.9144,323900.0
2006-09-28 10:30:00,55.86,55.96,55.8,55.8,298200.0,41.9144,41.9895,41.8694,41.8694,298200.0
2006-09-28 11:00:00,55.81,56.02,55.8,56.02,240900.0,41.8769,42.0345,41.8694,42.0345,240900.0
2006-09-28 11:30:00,56.02,56.19,56.01,56.03,276000.0,42.0345,42.162,42.027,42.042,276000.0
2006-09-28 12:00:00,56.03,56.06,55.77,55.82,476400.0,42.042,42.0645,41.8469,41.8844,476400.0
2006-09-28 12:30:00,55.81,55.91,55.75,55.88,187000.0,41.8769,41.9519,41.8319,41.9294,187000.0
2006-09-28 13:00:00,55.89,56.1,55.81,56.04,257700.0,41.9369,42.0945,41.8769,42.0495,257700.0
2006-09-28 13:30:00,56.03,56.03,55.92,55.96,188300.0,42.042,42.042,41.9594,41.9895,188300.0
2006-09-28 14:00:00,55.96,55.97,55.85,55.93,185100.0,41.9895,41.997,41.9069,41.9669,185100.0
2006-09-28 14:30:00,55.93,56.0,55.87,55.89,190300.0,41.9669,42.0195,41.9219,41.9369,190300.0
2006-09-28 15:00:00,55.89,55.92,55.81,55.87,279600.0,41.9369,41.9594,41.8769,41.9219,279600.0
2006-09-28 15:30:00,55.87,56.05,55.87,55.98,465700.0,41.9219,42.057,41.9219,42.0045,465700.0
2006-09-29 09:30:00,55.8,56.1,55.8,55.98,589600.0,41.8694,42.0945,41.8694,42.0045,589600.0
2006-09-29 10:00:00,55.98,56.09,55.78,55.82,359400.0,42.0045,42.087,41.8544,41.8844,359400.0
2006-09-29 10:30:00,55.83,55.85,55.67,55.69,491500.0,41.8919,41.9069,41.7719,41.7869,491500.0
2006-09-29 11:00:00,55.68,55.69,55.55,55.69,499100.0,41.7794,41.7869,41.6818,41.7869,499100.0
2006-09-29 11:30:00,55.68,55.88,55.68,55.86,383800.0,41.7794,41.9294,41.7794,41.9144,383800.0
2006-09-29 12:00:00,55.86,55.87,55.75,55.77,175400.0,41.9144,41.9219,41.8319,41.8469,175400.0
2006-09-29 12:30:00,55.76,55.77,55.72,55.73,109700.0,41.8394,41.8469,41.8094,41.8169,109700.0
2006-09-29 13:00:00,55.73,55.79,55.72,55.73,236500.0,41.8169,41.8619,41.8094,41.8169,236500.0
2006-09-29 13:30:00,55.73,55.87,55.72,55.86,324100.0,41.8169,41.9219,41.8094,41.9144,324100.0
2006-09-29 14:00:00,55.87,56.05,55.86,56.04,352500.0,41.9219,42.057,41.9144,42.0495,352500.0
2006-09-29 14:30:00,56.04,56.05,55.98,56.0,303500.0,42.0495,42.057,42.0045,42.0195,303500.0
2006-09-29 15:00:00,56.0,56.03,55.93,56.03,301100.0,42.0195,42.042,41.9669,42.042,301100.0
2006-09-29 15:30:00,56.03,56.09,55.99,56.09,408300.0,42.042,42.087,42.012,42.087,408300.0
2006-10-02 09:30:00,56.08,56.08,55.88,55.89,336300.0,42.0795,42.0795,41.9294,41.9369,336300.0
2006-10-02 10:00:00,55.9,55.91,55.55,55.56,484900.0,41.9444,41.9519,41.6818,41.6893,484900.0
2006-10-02 10:30:00,55.56,55.59,55.5,55.55,487500.0,41.6893,41.7118,41.6443,41.6818,487500.0
2006-10-02 11:00:00,55.55,55.55,55.42,55.45,209600.0,41.6818,41.6818,41.5843,41.6068,209600.0
2006-10-02 11:30:00,55.44,55.52,55.33,55.33,379600.0,41.5993,41.6593,41.5167,41.5167,379600.0
2006-10-02 12:00:00,55.33,55.34,55.18,55.21,367000.0,41.5167,41.5242,41.4042,41.4267,367000.0
2006-10-02 12:30:00,55.21,55.31,55.2,55.24,328200.0,41.4267,41.5017,41.4192,41.4492,328200.0
2006-10-02 13:00:00,55.23,55.27,55.22,55.23,208700.0,41.4417,41.4717,41.4342,41.4417,208700.0
2006-10-02 13:30:00,55.22,55.25,55.0,55.16,469000.0,41.4342,41.4567,41.2691,41.3892,469000.0
2006-10-02 14:00:00,55.16,55.28,55.1,55.19,475500.0,41.3892,41.4792,41.3442,41.4117,475500.0
2006-10-02 14:30:00,55.19,55.21,55.04,55.08,263000.0,41.4117,41.4267,41.2991,41.3292,263000.0
2006-10-02 15:00:00,55.1,55.2,55.05,55.2,374600.0,41.3442,41.4192,41.3066,41.4192,374600.0
2006-10-02 15:30:00,55.21,55.25,55.12,55.19,496900.0,41.4267,41.4567,41.3592,41.4117,496900.0
2006-10-03 09:30:00,55.19,55.42,55.19,55.32,343200.0,41.4117,41.5843,41.4117,41.5092,343200.0
2006-10-03 10:00:00,55.33,55.35,55.2,55.35,423800.0,41.5167,41.5317,41.4192,41.5317,423800.0
2006-10-03 10:30:00,55.35,55.4,55.31,55.34,216800.0,41.5317,41.5693,41.5017,41.5242,216800.0
2006-10-03 11:00:00,55.35,55.43,55.23,55.42,285600.0,41.5317,41.5918,41.4417,41.5843,285600.0
2006-10-03 11:30:00,55.42,55.53,55.39,55.53,204500.0,41.5843,41.6668,41.5618,41.6668,204500.0
2006-10-03 12:00:00,55.53,55.89,55.51,55.86,306400.0,41.6668,41.9369,41.6518,41.9144,306400.0
2006-10-03 12:30:00,55.85,55.91,55.73,55.78,300100.0,41.9069,41.9519,41.8169,41.8544,300100.0
2006-10-03 13:00:00,55.79,55.85,55.73,55.84,335400.0,41.8619,41.9069,41.8169,41.8994,335400.0
2006-10-03 13:30:00,55.84,55.89,55.83,55.84,183000.0,41.8994,41.9369,41.8919,41.8994,183000.0
2006-10-03 14:00:00,55.85,55.91,55.75,55.75,291300.0,41.9069,41.9519,41.8319,41.8319,291300.0
2006-10-03 14:30:00,55.76,55.96,55.75,55.87,627400.0,41.8394,41.9895,41.8319,41.9219,627400.0
2006-10-03 15:00:00,55.87,56.0,55.86,55.96,586600.0,41.9219,42.0195,41.9144,41.9895,586600.0
2006-10-03 15:30:00,55.97,56.0,55.86,55.97,770600.0,41.997,42.0195,41.9144,41.997,770600.0
2006-10-04 09:30:00,56.0,56.06,55.66,55.81,432900.0,42.1309,42.1761,41.8751,41.988,432900.0
2006-10-04 10:00:00,55.81,56.0,55.72,55.97,343100.0,41.988,42.1309,41.9203,42.1083,343100.0
2006-10-04 10:30:00,55.98,56.1,55.97,56.09,529400.0,42.1159,42.2061,42.1083,42.1986,529400.0
2006-10-04 11:00:00,56.1,56.33,56.08,56.32,401800.0,42.2061,42.3792,42.1911,42.3717,401800.0
2006-10-04 11:30:00,56.32,56.43,56.31,56.37,365600.0,42.3717,42.4544,42.3641,42.4093,365600.0
2006-10-04 12:00:00,56.37,56.38,56.27,56.36,277000.0,42.4093,42.4168,42.334,42.4018,277000.0
2006-10-04 12:30:00,56.37,56.4,56.32,56.34,158800.0,42.4093,42.4318,42.3717,42.3867,158800.0
2006-10-04 13:00:00,56.35,56.35,56.22,56.34,167000.0,42.3942,42.3942,42.2964,42.3867,167000.0
2006-10-04 13:30:00,56.34,56.49,56.33,56.42,234000.0,42.3867,42.4996,42.3792,42.4469,234000.0
2006-10-04 14:00:00,56.42,56.43,56.34,56.36,167400.0,42.4469,42.4544,42.3867,42.4018,167400.0
2006-10-04 14:30:00,56.36,56.45,56.33,56.42,258500.0,42.4018,42.4695,42.3792,42.4469,258500.0
2006-10-04 15:00:00,56.42,56.56,56.41,56.52,516400.0,42.4469,42.5522,42.4394,42.5221,516400.0
2006-10-04 15:30:00,56.51,56.62,56.49,56.57,845100.0,42.5146,42.5974,42.4996,42.5597,845100.0
2006-10-05 09:30:00,56.28,56.47,56.26,56.33,402300.0,42.3416,42.4845,42.3265,42.3792,402300.0
2006-10-05 10:00:00,56.33,56.37,56.12,56.28,372900.0,42.3792,42.4093,42.2212,42.3416,372900.0
2006-10-05 10:30:00,56.27,56.3,56.22,56.29,289800.0,42.334,42.3566,42.2964,42.3491,289800.0
2006-10-05 11:00:00,56.29,56.32,56.25,56.3,178000.0,42.3491,42.3717,42.319,42.3566,178000.0
2006-10-05 11:30:00,56.3,56.43,56.25,56.27,200600.0,42.3566,42.4544,42.319,42.334,200600.0
2006-10-05 12:00:00,56.26,56.28,56.22,56.23,158900.0,42.3265,42.3416,42.2964,42.3039,158900.0
2006-10-05 12:30:00,56.23,56.25,56.15,56.24,142600.0,42.3039,42.319,42.2438,42.3115,142600.0
2006-10-05 13:00:00,56.24,56.43,56.23,56.37,112700.0,42.3115,42.4544,42.3039,42.4093,112700.0
2006-10-05 13:30:00,56.37,56.4,56.29,56.33,124600.0,42.4093,42.4318,42.3491,42.3792,124600.0
2006-10-05 14:00:00,56.32,56.38,56.27,56.37,131300.0,42.3717,42.4168,42.334,42.4093,131300.0
2006-10-05 14:30:00,56.37,56.44,56.35,56.39,192500.0,42.4093,42.4619,42.3942,42.4243,192500.0
2006-10-05 15:00:00,56.39,56.62,56.39,56.61,216000.0,42.4243,42.5974,42.4243,42.5898,216000.0
2006-10-05 15:30:00,56.6,56.65,56.47,56.64,392000.0,42.5823,42.6199,42.4845,42.6124,392000.0
2006-10-06 09:30:00,56.25,56.39,56.19,56.32,740600.0,42.319,42.4243,42.2739,42.3717,740600.0
2006-10-06 10:00:00,56.32,56.58,56.23,56.28,477100.0,42.3717,42.5673,42.3039,42.3416,477100.0
2006-10-06 10:30:00,56.28,56.6,56.27,56.57,439600.0,42.3416,42.5823,42.334,42.5597,439600.0
2006-10-06 11:00:00,56.57,56.57,56.41,56.5,188300.0,42.5597,42.5597,42.4394,42.5071,188300.0
2006-10-06 11:30:00,56.5,56.59,56.42,56.46,211200.0,42.5071,42.5748,42.4469,42.477,211200.0
2006-10-06 12:00:00,56.46,56.48,56.32,56.45,221000.0,42.477,42.492,42.3717,42.4695,221000.0
2006-10-06 12:30:00,56.44,56.51,56.34,56.35,143800.0,42.4619,42.5146,42.3867,42.3942,143800.0
2006-10-06 13:00:00,56.34,56.45,56.34,56.38,105300.0,42.3867,42.4695,42.3867,42.4168,105300.0
2006-10-06 13:30:00,56.38,56.45,56.34,56.36,189300.0,42.4168,42.4695,42.3867,42.4018,189300.0
2006-10-06 14:00:00,56.36,56.45,56.32,56.43,355500.0,42.4018,42.4695,42.3717,42.4544,355500.0
2006-10-06 14:30:00,56.43,56.53,56.41,56.49,157700.0,42.4544,42.5297,42.4394,42.4996,157700.0
2006-10-06 15:00:00,56.48,56.49,56.4,56.4,157900.0,42.492,42.4996,42.4318,42.4318,157900.0
2006-10-06 15:30:00,56.4,56.59,56.4,56.59,401900.0,42.4318,42.5748,42.4318,42.5748,401900.0
2006-10-09 09:30:00,56.45,56.67,56.4,56.48,474400.0,42.4695,42.635,42.4318,42.492,474400.0
2006-10-09 10:00:00,56.47,56.54,56.38,56.42,316800.0,42.4845,42.5372,42.4168,42.4469,316800.0
2006-10-09 10:30:00,56.42,56.56,56.37,56.5,223200.0,42.4469,42.5522,42.4093,42.5071,223200.0
2006-10-09 11:00:00,56.5,56.51,56.37,56.48,171200.0,42.5071,42.5146,42.4093,42.492,171200.0
2006-10-09 11:30:00,56.47,56.49,56.39,56.48,268100.0,42.4845,42.4996,42.4243,42.492,268100.0
2006-10-09 12:00:00,56.48,56.49,56.24,56.28,328000.0,42.492,42.4996,42.3115,42.3416,328000.0
2006-10-09 12:30:00,56.27,56.37,56.19,56.19,160200.0,42.334,42.4093,42.2739,42.2739,160200.0
2006-10-09 13:00:00,56.2,56.25,56.14,56.23,218700.0,42.2814,42.319,42.2362,42.3039,218700.0
2006-10-09 13:30:00,56.25,56.42,56.21,56.34,268800.0,42.319,42.4469,42.2889,42.3867,268800.0
2006-10-09 14:00:00,56.34,56.47,56.34,56.43,234400.0,42.3867,42.4845,42.3867,42.4544,234400.0
2006-10-09 14:30:00,56.42,56.43,56.29,56.43,356100.0,42.4469,42.4544,42.3491,42.4544,356100.0
2006-10-09 15:00:00,56.43,56.43,56.34,56.39,223500.0,42.4544,42.4544,42.3867,42.4243,223500.0
2006-10-09 15:30:00,56.39,56.52,56.38,56.5,519700.0,42.4243,42.5221,42.4168,42.5071,519700.0
2006-10-10 09:30:00,56.8,57.01,56.74,56.89,989100.0,42.7328,42.8908,42.6876,42.8005,989100.0
2006-10-10 10:00:00,56.9,57.27,56.9,57.18,747900.0,42.808,43.0864,42.808,43.0187,747900.0
2006-10-10 10:30:00,57.19,57.52,56.94,57.1,720100.0,43.0262,43.2745,42.8381,42.9585,720100.0
2006-10-10 11:00:00,57.08,57.34,57.08,57.27,812400.0,42.9434,43.139,42.9434,43.0864,812400.0
2006-10-10 11:30:00,57.28,57.61,57.25,57.36,694200.0,43.0939,43.3422,43.0713,43.1541,694200.0
2006-10-10 12:00:00,57.37,57.48,57.27,57.31,444100.0,43.1616,43.2444,43.0864,43.1165,444100.0
2006-10-10 12:30:00,57.31,57.52,57.26,57.49,466400.0,43.1165,43.2745,43.0789,43.2519,466400.0
2006-10-10 13:00:00,57.49,57.56,57.37,57.41,768000.0,43.2519,43.3046,43.1616,43.1917,768000.0
2006-10-10 13:30:00,57.42,57.45,57.36,57.4,538500.0,43.1992,43.2218,43.1541,43.1842,538500.0
2006-10-10 14:00:00,57.4,57.43,57.34,57.39,973800.0,43.1842,43.2068,43.139,43.1767,973800.0
2006-10-10 14:30:00,57.4,57.54,57.4,57.46,1040500.0,43.1842,43.2895,43.1842,43.2293,1040500.0
2006-10-10 15:00:00,57.46,57.6,57.45,57.56,714300.0,43.2293,43.3347,43.2218,43.3046,714300.0
2006-10-10 15:30:00,57.56,57.66,57.53,57.64,1442200.0,43.3046,43.3798,43.282,43.3647,1442200.0
2006-10-11 09:30:00,57.6,57.72,57.33,57.33,1431700.0,43.3347,43.4249,43.1315,43.1315,1431700.0
2006-10-11 10:00:00,57.34,57.58,57.21,57.41,650300.0,43.139,43.3196,43.0412,43.1917,650300.0
2006-10-11 10:30:00,57.4,57.48,57.35,57.42,408700.0,43.1842,43.2444,43.1466,43.1992,408700.0
2006-10-11 11:00:00,57.42,57.55,57.42,57.5,238200.0,43.1992,43.297,43.1992,43.2594,238200.0
2006-10-11 11:30:00,57.49,57.53,57.42,57.48,391200.0,43.2519,43.282,43.1992,43.2444,391200.0
2006-10-11 12:00:00,57.48,57.52,57.39,57.4,217500.0,43.2444,43.2745,43.1767,43.1842,217500.0
2006-10-11 12:30:00,57.41,57.56,57.39,57.54,330400.0,43.1917,43.3046,43.1767,43.2895,330400.0
2006-10-11 13:00:00,57.54,57.72,57.54,57.65,395700.0,43.2895,43.4249,43.2895,43.3723,395700.0
2006-10-11 13:30:00,57.64,57.67,57.5,57.56,262500.0,43.3647,43.3873,43.2594,43.3046,262500.0
2006-10-11 14:00:00,57.55,57.58,57.4,57.46,768800.0,43.297,43.3196,43.1842,43.2293,768800.0
2006-10-11 14:30:00,57.46,57.48,57.09,57.31,846000.0,43.2293,43.2444,42.951,43.1165,846000.0
2006-10-11 15:00:00,57.31,57.43,57.29,57.39,633800.0,43.1165,43.2068,43.1014,43.1767,633800.0
2006-10-11 15:30:00,57.39,57.45,57.36,57.43,455400.0,43.1767,43.2218,43.1541,43.2068,455400.0
2006-10-12 09:30:00,57.55,57.6,57.42,57.48,719100.0,43.297,43.3347,43.1992,43.2444,719100.0
2006-10-12 10:00:00,57.48,57.6,57.47,57.57,305900.0,43.2444,43.3347,43.2368,43.3121,305900.0
2006-10-12 10:30:00,57.57,57.63,57.55,57.61,672300.0,43.3121,43.3572,43.297,43.3422,672300.0
2006-10-12 11:00:00,57.61,57.8,57.55,57.75,583600.0,43.3422,43.4851,43.297,43.4475,583600.0
2006-10-12 11:30:00,57.75,57.87,57.75,57.84,684700.0,43.4475,43.5378,43.4475,43.5152,684700.0
2006-10-12 12:00:00,57.85,57.87,57.79,57.8,366100.0,43.5227,43.5378,43.4776,43.4851,366100.0
2006-10-12 12:30:00,57.79,57.82,57.75,57.77,300300.0,43.4776,43.5002,43.4475,43.4625,300300.0
2006-10-12 13:00:00,57.77,57.8,57.71,57.74,256000.0,43.4625,43.4851,43.4174,43.44,256000.0
2006-10-12 13:30:00,57.73,57.75,57.7,57.72,136400.0,43.4325,43.4475,43.4099,43.4249,136400.0
2006-10-12 14:00:00,57.72,57.77,57.7,57.73,456400.0,43.4249,43.4625,43.4099,43.4325,456400.0
2006-10-12 14:30:00,57.73,57.76,57.68,57.71,316100.0,43.4325,43.455,43.3948,43.4174,316100.0
2006-10-12 15:00:00,57.7,57.85,57.7,57.82,619200.0,43.4099,43.5227,43.4099,43.5002,619200.0
2006-10-12 15:30:00,57.83,57.95,57.81,57.93,792400.0,43.5077,43.598,43.4926,43.5829,792400.0
2006-10-13 09:30:00,57.9,57.98,57.88,57.92,779500.0,43.5604,43.6205,43.5453,43.5754,779500.0
2006-10-13 10:00:00,57.92,57.95,57.78,57.82,554700.0,43.5754,43.598,43.4701,43.5002,554700.0
2006-10-13 10:30:00,57.81,57.86,57.78,57.8,368200.0,43.4926,43.5303,43.4701,43.4851,368200.0
2006-10-13 11:00:00,57.81,57.81,57.71,57.72,223700.0,43.4926,43.4926,43.4174,43.4249,223700.0
2006-10-13 11:30:00,57.72,57.72,57.68,57.68,210600.0,43.4249,43.4249,43.3948,43.3948,210600.0
2006-10-13 12:00:00,57.68,57.69,57.64,57.68,231900.0,43.3948,43.4024,43.3647,43.3948,231900.0
2006-10-13 12:30:00,57.68,57.72,57.67,57.71,222800.0,43.3948,43.4249,43.3873,43.4174,222800.0
2006-10-13 13:00:00,57.7,57.71,57.66,57.69,398700.0,43.4099,43.4174,43.3798,43.4024,398700.0
2006-10-13 13:30:00,57.7,57.79,57.68,57.72,349100.0,43.4099,43.4776,43.3948,43.4249,349100.0
2006-10-13 14:00:00,57.73,57.91,57.72,57.91,297600.0,43.4325,43.5679,43.4249,43.5679,297600.0
2006-10-13 14:30:00,57.9,57.98,57.85,57.87,324000.0,43.5604,43.6205,43.5227,43.5378,324000.0
2006-10-13 15:00:00,57.86,58.0,57.83,57.99,326800.0,43.5303,43.6356,43.5077,43.6281,326800.0
2006-10-13 15:30:00,57.98,58.02,57.95,58.01,966900.0,43.6205,43.6506,43.598,43.6431,966900.0
2006-10-16 09:30:00,57.98,58.0,57.86,57.91,511600.0,43.6205,43.6356,43.5303,43.5679,511600.0
2006-10-16 10:00:00,57.89,57.92,57.78,57.91,362100.0,43.5528,43.5754,43.4701,43.5679,362100.0
2006-10-16 10:30:00,57.9,57.94,57.87,57.92,376800.0,43.5604,43.5904,43.5378,43.5754,376800.0
2006-10-16 11:00:00,57.93,57.94,57.85,57.87,293000.0,43.5829,43.5904,43.5227,43.5378,293000.0
2006-10-16 11:30:00,57.88,57.88,57.75,57.79,320500.0,43.5453,43.5453,43.4475,43.4776,320500.0
2006-10-16 12:00:00,57.78,57.81,57.74,57.75,365800.0,43.4701,43.4926,43.44,43.4475,365800.0
2006-10-16 12:30:00,57.76,57.76,57.71,57.75,233200.0,43.455,43.455,43.4174,43.4475,233200.0
2006-10-16 13:00:00,57.74,57.77,57.72,57.75,101700.0,43.44,43.4625,43.4249,43.4475,101700.0
2006-10-16 13:30:00,57.75,57.77,57.7,57.71,198500.0,43.4475,43.4625,43.4099,43.4174,198500.0
2006-10-16 14:00:00,57.71,57.74,57.66,57.67,188300.0,43.4174,43.44,43.3798,43.3873,188300.0
2006-10-16 14:30:00,57.67,57.7,57.63,57.67,220700.0,43.3873,43.4099,43.3572,43.3873,220700.0
2006-10-16 15:00:00,57.67,57.72,57.64,57.7,230400.0,43.3873,43.4249,43.3647,43.4099,230400.0
2006-10-16 15:30:00,57.7,57.76,57.65,57.66,521200.0,43.4099,43.455,43.3723,43.3798,521200.0
2006-10-17 09:30:00,57.64,57.65,57.47,57.53,682900.0,43.3647,43.3723,43.2368,43.282,682900.0
2006-10-17 10:00:00,57.52,57.72,57.51,57.65,357000.0,43.2745,43.4249,43.2669,43.3723,357000.0
2006-10-17 10:30:00,57.65,57.65,57.47,57.64,468200.0,43.3723,43.3723,43.2368,43.3647,468200.0
2006-10-17 11:00:00,57.64,57.74,57.6,57.64,429300.0,43.3647,43.44,43.3347,43.3647,429300.0
2006-10-17 11:30:00,57.64,57.66,57.57,57.6,395300.0,43.3647,43.3798,43.3121,43.3347,395300.0
2006-10-17 12:00:00,57.6,57.68,57.59,57.68,218800.0,43.3347,43.3948,43.3271,43.3948,218800.0
2006-10-17 12:30:00,57.68,57.68,57.61,57.66,114900.0,43.3948,43.3948,43.3422,43.3798,114900.0
2006-10-17 13:00:00,57.66,57.81,57.65,57.76,286900.0,43.3798,43.4926,43.3723,43.455,286900.0
2006-10-17 13:30:00,57.76,57.8,57.72,57.76,141400.0,43.455,43.4851,43.4249,43.455,141400.0
2006-10-17 14:00:00,57.77,57.83,57.75,57.83,243000.0,43.4625,43.5077,43.4475,43.5077,243000.0
2006-10-17 14:30:00,57.82,57.97,57.78,57.96,245500.0,43.5002,43.613,43.4701,43.6055,245500.0
2006-10-17 15:00:00,57.96,58.16,57.96,58.13,638500.0,43.6055,43.756,43.6055,43.7334,638500.0
2006-10-17 15:30:00,58.13,58.14,58.05,58.09,739000.0,43.7334,43.7409,43.6732,43.7033,739000.0
2006-10-18 09:30:00,58.22,58.43,58.16,58.29,611200.0,43.8011,43.9591,43.756,43.8538,611200.0
2006-10-18 10:00:00,58.29,58.33,58.2,58.21,658600.0,43.8538,43.8839,43.7861,43.7936,658600.0
2006-10-18 10:30:00,58.21,58.24,58.1,58.18,584300.0,43.7936,43.8161,43.7108,43.771,584300.0
2006-10-18 11:00:00,58.17,58.25,58.13,58.19,292800.0,43.7635,43.8237,43.7334,43.7785,292800.0
2006-10-18 11:30:00,58.19,58.23,58.15,58.18,234200.0,43.7785,43.8086,43.7484,43.771,234200.0
2006-10-18 12:00:00,58.19,58.2,58.16,58.2,505500.0,43.7785,43.7861,43.756,43.7861,505500.0
2006-10-18 12:30:00,58.2,58.2,58.08,58.09,210100.0,43.7861,43.7861,43.6958,43.7033,210100.0
2006-10-18 13:00:00,58.09,58.09,57.9,57.9,391700.0,43.7033,43.7033,43.5604,43.5604,391700.0
2006-10-18 13:30:00,57.9,57.9,57.78,57.82,824700.0,43.5604,43.5604,43.4701,43.5002,824700.0
2006-10-18 14:00:00,57.8,57.87,57.72,57.8,456800.0,43.4851,43.5378,43.4249,43.4851,456800.0
2006-10-18 14:30:00,57.8,57.84,57.79,57.8,243900.0,43.4851,43.5152,43.4776,43.4851,243900.0
2006-10-18 15:00:00,57.81,57.83,57.7,57.72,422900.0,43.4926,43.5077,43.4099,43.4249,422900.0
2006-10-18 15:30:00,57.72,57.92,57.72,57.91,679800.0,43.4249,43.5754,43.4249,43.5679,679800.0
2006-10-19 09:30:00,57.93,57.97,57.58,57.63,532300.0,43.5829,43.613,43.3196,43.3572,532300.0
2006-10-19 10:00:00,57.64,57.93,57.63,57.87,454200.0,43.3647,43.5829,43.3572,43.5378,454200.0
2006-10-19 10:30:00,57.87,57.97,57.85,57.88,392000.0,43.5378,43.613,43.5227,43.5453,392000.0
2006-10-19 11:00:00,57.88,57.93,57.79,57.84,373400.0,43.5453,43.5829,43.4776,43.5152,373400.0
2006-10-19 11:30:00,57.83,57.89,57.81,57.85,127100.0,43.5077,43.5528,43.4926,43.5227,127100.0
2006-10-19 12:00:00,57.84,57.88,57.76,57.79,513800.0,43.5152,43.5453,43.455,43.4776,513800.0
2006-10-19 12:30:00,57.8,57.83,57.75,57.8,238500.0,43.4851,43.5077,43.4475,43.4851,238500.0
2006-10-19 13:00:00,57.8,57.93,57.78,57.91,261500.0,43.4851,43.5829,43.4701,43.5679,261500.0
2006-10-19 13:30:00,57.93,58.05,57.91,58.03,225000.0,43.5829,43.6732,43.5679,43.6582,225000.0
2006-10-19 14:00:00,58.04,58.07,58.01,58.04,200400.0,43.6657,43.6883,43.6431,43.6657,200400.0
2006-10-19 14:30:00,58.04,58.1,58.02,58.1,231400.0,43.6657,43.7108,43.6506,43.7108,231400.0
2006-10-19 15:00:00,58.1,58.11,57.95,57.95,542500.0,43.7108,43.7183,43.598,43.598,542500.0
2006-10-19 15:30:00,57.96,58.05,57.94,57.99,548600.0,43.6055,43.6732,43.5904,43.6281,548600.0
2006-10-20 09:30:00,58.2,58.24,57.68,57.91,1194300.0,43.7861,43.8161,43.3948,43.5679,1194300.0
2006-10-20 10:00:00,57.91,57.95,57.85,57.92,254800.0,43.5679,43.598,43.5227,43.5754,254800.0
2006-10-20 10:30:00,57.91,57.96,57.82,57.96,286200.0,43.5679,43.6055,43.5002,43.6055,286200.0
2006-10-20 11:00:00,57.95,57.98,57.86,57.97,242300.0,43.598,43.6205,43.5303,43.613,242300.0
2006-10-20 11:30:00,57.96,57.98,57.92,57.97,232000.0,43.6055,43.6205,43.5754,43.613,232000.0
2006-10-20 12:00:00,57.97,57.98,57.9,57.98,236800.0,43.613,43.6205,43.5604,43.6205,236800.0
2006-10-20 12:30:00,57.97,57.99,57.89,57.9,170000.0,43.613,43.6281,43.5528,43.5604,170000.0
2006-10-20 13:00:00,57.9,57.95,57.9,57.93,232700.0,43.5604,43.598,43.5604,43.5829,232700.0
2006-10-20 13:30:00,57.94,57.98,57.87,57.91,259100.0,43.5904,43.6205,43.5378,43.5679,259100.0
2006-10-20 14:00:00,57.9,57.91,57.8,57.81,353500.0,43.5604,43.5679,43.4851,43.4926,353500.0
2006-10-20 14:30:00,57.81,57.92,57.8,57.9,195700.0,43.4926,43.5754,43.4851,43.5604,195700.0
2006-10-20 15:00:00,57.9,57.97,57.89,57.96,279700.0,43.5604,43.613,43.5528,43.6055,279700.0
2006-10-20 15:30:00,57.95,58.03,57.95,58.0,547200.0,43.598,43.6582,43.598,43.6356,547200.0
2006-10-23 09:30:00,57.76,57.95,57.72,57.81,793000.0,43.455,43.598,43.4249,43.4926,793000.0
2006-10-23 10:00:00,57.81,57.95,57.79,57.87,613500.0,43.4926,43.598,43.4776,43.5378,613500.0
2006-10-23 10:30:00,57.87,57.92,57.8,57.8,346100.0,43.5378,43.5754,43.4851,43.4851,346100.0
2006-10-23 11:00:00,57.81,57.88,57.8,57.86,239200.0,43.4926,43.5453,43.4851,43.5303,239200.0
2006-10-23 11:30:00,57.87,58.02,57.86,57.99,381200.0,43.5378,43.6506,43.5303,43.6281,381200.0
2006-10-23 12:00:00,57.99,58.04,57.96,58.03,462100.0,43.6281,43.6657,43.6055,43.6582,462100.0
2006-10-23 12:30:00,58.02,58.2,58.01,58.14,346000.0,43.6506,43.7861,43.6431,43.7409,346000.0
2006-10-23 13:00:00,58.14,58.34,57.67,57.72,3118100.0,43.7409,43.8914,43.3873,43.4249,3118100.0
2006-10-23 13:30:00,57.71,57.78,57.06,57.15,3184500.0,43.4174,43.4701,42.9284,42.9961,3184500.0
2006-10-23 14:00:00,57.15,57.19,56.55,56.68,3371800.0,42.9961,43.0262,42.5447,42.6425,3371800.0
2006-10-23 14:30:00,56.69,57.04,56.68,56.86,1777600.0,42.65,42.9133,42.6425,42.7779,1777600.0
2006-10-23 15:00:00,56.86,56.9,56.59,56.61,1118300.0,42.7779,42.808,42.5748,42.5898,1118300.0
2006-10-23 15:30:00,56.61,56.7,56.28,56.61,3279400.0,42.5898,42.6575,42.3416,42.5898,3279400.0
2006-10-24 09:30:00,56.65,57.11,56.6,56.76,1801200.0,42.6199,42.966,42.5823,42.7027,1801200.0
2006-10-24 10:00:00,56.76,56.8,56.52,56.77,1001700.0,42.7027,42.7328,42.5221,42.7102,1001700.0
2006-10-24 10:30:00,56.77,56.92,56.75,56.8,720100.0,42.7102,42.8231,42.6952,42.7328,720100.0
2006-10-24 11:00:00,56.8,56.82,56.72,56.81,393000.0,42.7328,42.7478,42.6726,42.7403,393000.0
2006-10-24 11:30:00,56.81,56.9,56.79,56.85,739900.0,42.7403,42.808,42.7253,42.7704,739900.0
2006-10-24 12:00:00,56.85,56.95,56.83,56.93,548000.0,42.7704,42.8456,42.7554,42.8306,548000.0
2006-10-24 12:30:00,56.93,56.95,56.84,56.84,391700.0,42.8306,42.8456,42.7629,42.7629,391700.0
2006-10-24 13:00:00,56.85,56.87,56.74,56.74,348000.0,42.7704,42.7854,42.6876,42.6876,348000.0
2006-10-24 13:30:00,56.74,56.77,56.61,56.63,232800.0,42.6876,42.7102,42.5898,42.6049,232800.0
2006-10-24 14:00:00,56.63,56.8,56.62,56.79,241300.0,42.6049,42.7328,42.5974,42.7253,241300.0
2006-10-24 14:30:00,56.78,56.82,56.7,56.74,334500.0,42.7177,42.7478,42.6575,42.6876,334500.0
2006-10-24 15:00:00,56.74,56.81,56.72,56.76,374600.0,42.6876,42.7403,42.6726,42.7027,374600.0
2006-10-24 15:30:00,56.77,56.79,56.7,56.72,1066700.0,42.7102,42.7253,42.6575,42.6726,1066700.0
2006-10-25 09:30:00,56.71,57.09,56.71,57.05,1177400.0,42.6651,42.951,42.6651,42.9209,1177400.0
2006-10-25 10:00:00,57.06,57.07,56.8,56.9,800800.0,42.9284,42.9359,42.7328,42.808,800800.0
2006-10-25 10:30:00,56.9,56.93,56.84,56.84,1003300.0,42.808,42.8306,42.7629,42.7629,1003300.0
2006-10-25 11:00:00,56.84,56.9,56.84,56.88,300400.0,42.7629,42.808,42.7629,42.793,300400.0
2006-10-25 11:30:00,56.87,56.92,56.86,56.88,233500.0,42.7854,42.8231,42.7779,42.793,233500.0
2006-10-25 12:00:00,56.9,56.9,56.86,56.87,255000.0,42.808,42.808,42.7779,42.7854,255000.0
2006-10-25 12:30:00,56.87,56.93,56.79,56.89,276800.0,42.7854,42.8306,42.7253,42.8005,276800.0
2006-10-25 13:00:00,56.89,56.94,56.88,56.92,270300.0,42.8005,42.8381,42.793,42.8231,270300.0
2006-10-25 13:30:00,56.9,57.0,56.88,57.0,328000.0,42.808,42.8832,42.793,42.8832,328000.0
2006-10-25 14:00:00,57.0,57.05,56.8,56.85,587100.0,42.8832,42.9209,42.7328,42.7704,587100.0
2006-10-25 14:30:00,56.84,56.9,56.76,56.88,267000.0,42.7629,42.808,42.7027,42.793,267000.0
2006-10-25 15:00:00,56.89,56.94,56.8,56.9,340800.0,42.8005,42.8381,42.7328,42.808,340800.0
2006-10-25 15:30:00,56.89,57.0,56.82,56.86,731500.0,42.8005,42.8832,42.7478,42.7779,731500.0
2006-10-26 09:30:00,56.86,57.06,56.85,57.01,454800.0,42.7779,42.9284,42.7704,42.8908,454800.0
2006-10-26 10:00:00,57.02,57.08,56.99,56.99,356900.0,42.8983,42.9434,42.8757,42.8757,356900.0
2006-10-26 10:30:00,56.99,57.09,56.94,57.09,435700.0,42.8757,42.951,42.8381,42.951,435700.0
2006-10-26 11:00:00,57.09,57.19,57.07,57.18,337300.0,42.951,43.0262,42.9359,43.0187,337300.0
2006-10-26 11:30:00,57.18,57.22,57.16,57.18,201000.0,43.0187,43.0488,43.0036,43.0187,201000.0
2006-10-26 12:00:00,57.18,57.34,57.16,57.24,291300.0,43.0187,43.139,43.0036,43.0638,291300.0
2006-10-26 12:30:00,57.23,57.34,57.23,57.33,246500.0,43.0563,43.139,43.0563,43.1315,246500.0
2006-10-26 13:00:00,57.31,57.47,57.31,57.45,400700.0,43.1165,43.2368,43.1165,43.2218,400700.0
2006-10-26 13:30:00,57.45,57.66,57.44,57.64,492600.0,43.2218,43.3798,43.2143,43.3647,492600.0
2006-10-26 14:00:00,57.64,57.9,57.64,57.88,607500.0,43.3647,43.5604,43.3647,43.5453,607500.0
2006-10-26 14:30:00,57.88,57.98,57.79,57.94,519100.0,43.5453,43.6205,43.4776,43.5904,519100.0
2006-10-26 15:00:00,57.94,57.94,57.72,57.87,631300.0,43.5904,43.5904,43.4249,43.5378,631300.0
2006-10-26 15:30:00,57.88,57.89,57.76,57.8,547900.0,43.5453,43.5528,43.455,43.4851,547900.0
2006-10-27 09:30:00,57.76,57.8,57.53,57.54,591500.0,43.455,43.4851,43.282,43.2895,591500.0
2006-10-27 10:00:00,57.55,57.69,57.54,57.61,334400.0,43.297,43.4024,43.2895,43.3422,334400.0
2006-10-27 10:30:00,57.6,57.72,57.54,57.64,499500.0,43.3347,43.4249,43.2895,43.3647,499500.0
2006-10-27 11:00:00,57.64,57.76,57.62,57.76,298400.0,43.3647,43.455,43.3497,43.455,298400.0
2006-10-27 11:30:00,57.75,57.77,57.59,57.65,290400.0,43.4475,43.4625,43.3271,43.3723,290400.0
2006-10-27 12:00:00,57.66,57.66,57.61,57.62,196400.0,43.3798,43.3798,43.3422,43.3497,196400.0
2006-10-27 12:30:00,57.61,57.66,57.59,57.6,157400.0,43.3422,43.3798,43.3271,43.3347,157400.0
2006-10-27 13:00:00,57.59,57.62,57.5,57.5,187300.0,43.3271,43.3497,43.2594,43.2594,187300.0
2006-10-27 13:30:00,57.5,57.51,57.38,57.41,475600.0,43.2594,43.2669,43.1691,43.1917,475600.0
2006-10-27 14:00:00,57.4,57.43,57.16,57.19,443400.0,43.1842,43.2068,43.0036,43.0262,443400.0
2006-10-27 14:30:00,57.19,57.2,57.09,57.17,396900.0,43.0262,43.0337,42.951,43.0111,396900.0
2006-10-27 15:00:00,57.17,57.27,57.16,57.25,381900.0,43.0111,43.0864,43.0036,43.0713,381900.0
2006-10-27 15:30:00,57.24,57.3,57.14,57.3,578100.0,43.0638,43.109,42.9886,43.109,578100.0
2006-10-30 09:30:00,57.28,57.48,57.23,57.39,626600.0,43.0939,43.2444,43.0563,43.1767,626600.0
2006-10-30 10:00:00,57.39,57.39,57.31,57.35,358300.0,43.1767,43.1767,43.1165,43.1466,358300.0
2006-10-30 10:30:00,57.35,57.39,57.32,57.37,235200.0,43.1466,43.1767,43.124,43.1616,235200.0
2006-10-30 11:00:00,57.36,57.46,57.36,57.41,296700.0,43.1541,43.2293,43.1541,43.1917,296700.0
2006-10-30 11:30:00,57.42,57.44,57.34,57.35,166900.0,43.1992,43.2143,43.139,43.1466,166900.0
2006-10-30 12:00:00,57.34,57.38,57.31,57.38,183600.0,43.139,43.1691,43.1165,43.1691,183600.0
2006-10-30 12:30:00,57.38,57.39,57.35,57.36,86300.0,43.1691,43.1767,43.1466,43.1541,86300.0
2006-10-30 13:00:00,57.36,57.41,57.35,57.36,174700.0,43.1541,43.1917,43.1466,43.1541,174700.0
2006-10-30 13:30:00,57.36,57.41,57.36,57.4,215200.0,43.1541,43.1917,43.1541,43.1842,215200.0
2006-10-30 14:00:00,57.4,57.43,57.37,57.41,128700.0,43.1842,43.2068,43.1616,43.1917,128700.0
2006-10-30 14:30:00,57.4,57.41,57.35,57.36,142800.0,43.1842,43.1917,43.1466,43.1541,142800.0
2006-10-30 15:00:00,57.36,57.41,57.29,57.34,694900.0,43.1541,43.1917,43.1014,43.139,694900.0
2006-10-30 15:30:00,57.34,57.34,57.23,57.33,464700.0,43.139,43.139,43.0563,43.1315,464700.0
2006-10-31 09:30:00,57.54,57.79,57.46,57.64,846500.0,43.2895,43.4776,43.2293,43.3647,846500.0
2006-10-31 10:00:00,57.62,57.66,57.57,57.6,295700.0,43.3497,43.3798,43.3121,43.3347,295700.0
2006-10-31 10:30:00,57.6,57.65,57.56,57.61,216900.0,43.3347,43.3723,43.3046,43.3422,216900.0
2006-10-31 11:00:00,57.62,57.64,57.59,57.63,220200.0,43.3497,43.3647,43.3271,43.3572,220200.0
2006-10-31 11:30:00,57.63,57.66,57.6,57.65,246300.0,43.3572,43.3798,43.3347,43.3723,246300.0
2006-10-31 12:00:00,57.65,57.7,57.6,57.67,490900.0,43.3723,43.4099,43.3347,43.3873,490900.0
2006-10-31 12:30:00,57.68,57.68,57.58,57.6,279600.0,43.3948,43.3948,43.3196,43.3347,279600.0
2006-10-31 13:00:00,57.6,57.61,57.54,57.58,193700.0,43.3347,43.3422,43.2895,43.3196,193700.0
2006-10-31 13:30:00,57.57,57.68,57.57,57.63,288600.0,43.3121,43.3948,43.3121,43.3572,288600.0
2006-10-31 14:00:00,57.63,57.65,57.55,57.57,312100.0,43.3572,43.3723,43.297,43.3121,312100.0
2006-10-31 14:30:00,57.57,57.67,57.56,57.65,252100.0,43.3121,43.3873,43.3046,43.3723,252100.0
2006-10-31 15:00:00,57.64,57.77,57.62,57.75,583700.0,43.3647,43.4625,43.3497,43.4475,583700.0
2006-10-31 15:30:00,57.75,57.81,57.71,57.75,666500.0,43.4475,43.4926,43.4174,43.4475,666500.0
2006-11-01 09:30:00,58.0,58.25,57.95,58.05,1413800.0,43.6356,43.8237,43.598,43.6732,1413800.0
2006-11-01 10:00:00,58.04,58.08,57.87,58.0,823000.0,43.6657,43.6958,43.5378,43.6356,823000.0
2006-11-01 10:30:00,57.99,58.09,57.95,58.08,497300.0,43.6281,43.7033,43.598,43.6958,497300.0
2006-11-01 11:00:00,58.07,58.15,58.05,58.11,896800.0,43.6883,43.7484,43.6732,43.7183,896800.0
2006-11-01 11:30:00,58.11,58.17,58.08,58.16,370300.0,43.7183,43.7635,43.6958,43.756,370300.0
2006-11-01 12:00:00,58.16,58.2,58.15,58.16,361500.0,43.756,43.7861,43.7484,43.756,361500.0
2006-11-01 12:30:00,58.16,58.19,58.13,58.13,345800.0,43.756,43.7785,43.7334,43.7334,345800.0
2006-11-01 13:00:00,58.14,58.14,58.07,58.11,262800.0,43.7409,43.7409,43.6883,43.7183,262800.0
2006-11-01 13:30:00,58.11,58.12,57.98,57.99,492900.0,43.7183,43.7259,43.6205,43.6281,492900.0
2006-11-01 14:00:00,57.98,57.98,57.71,57.76,520200.0,43.6205,43.6205,43.4174,43.455,520200.0
2006-11-01 14:30:00,57.76,57.77,57.69,57.72,336500.0,43.455,43.4625,43.4024,43.4249,336500.0
2006-11-01 15:00:00,57.72,57.77,57.68,57.75,777100.0,43.4249,43.4625,43.3948,43.4475,777100.0
2006-11-01 15:30:00,57.75,57.76,57.6,57.69,708900.0,43.4475,43.455,43.3347,43.4024,708900.0
2006-11-02 09:30:00,57.55,57.55,57.27,57.3,598600.0,43.297,43.297,43.0864,43.109,598600.0
2006-11-02 10:00:00,57.3,57.43,57.2,57.43,398600.0,43.109,43.2068,43.0337,43.2068,398600.0
2006-11-02 10:30:00,57.43,57.49,57.29,57.47,215200.0,43.2068,43.2519,43.1014,43.2368,215200.0
2006-11-02 11:00:00,57.47,57.55,57.45,57.55,203400.0,43.2368,43.297,43.2218,43.297,203400.0
2006-11-02 11:30:00,57.54,57.55,57.42,57.42,186500.0,43.2895,43.297,43.1992,43.1992,186500.0
2006-11-02 12:00:00,57.42,57.46,57.4,57.45,119100.0,43.1992,43.2293,43.1842,43.2218,119100.0
2006-11-02 12:30:00,57.45,57.45,57.3,57.31,176000.0,43.2218,43.2218,43.109,43.1165,176000.0
2006-11-02 13:00:00,57.31,57.37,57.29,57.35,186500.0,43.1165,43.1616,43.1014,43.1466,186500.0
2006-11-02 13:30:00,57.34,57.46,57.32,57.46,248200.0,43.139,43.2293,43.124,43.2293,248200.0
2006-11-02 14:00:00,57.46,57.48,57.33,57.34,238100.0,43.2293,43.2444,43.1315,43.139,238100.0
2006-11-02 14:30:00,57.34,57.37,57.23,57.25,346700.0,43.139,43.1616,43.0563,43.0713,346700.0
2006-11-02 15:00:00,57.25,57.35,57.25,57.26,238500.0,43.0713,43.1466,43.0713,43.0789,238500.0
2006-11-02 15:30:00,57.27,57.5,57.25,57.45,445400.0,43.0864,43.2594,43.0713,43.2218,445400.0
2006-11-03 09:30:00,57.51,57.7,57.28,57.44,410100.0,43.2669,43.4099,43.0939,43.2143,410100.0
2006-11-03 10:00:00,57.45,57.6,57.32,57.47,311100.0,43.2218,43.3347,43.124,43.2368,311100.0
2006-11-03 10:30:00,57.47,57.49,57.22,57.4,175900.0,43.2368,43.2519,43.0488,43.1842,175900.0
2006-11-03 11:00:00,57.38,57.4,57.19,57.21,165800.0,43.1691,43.1842,43.0262,43.0412,165800.0
2006-11-03 11:30:00,57.22,57.22,57.0,57.04,232600.0,43.0488,43.0488,42.8832,42.9133,232600.0
2006-11-03 12:00:00,57.05,57.12,57.0,57.01,231700.0,42.9209,42.9735,42.8832,42.8908,231700.0
2006-11-03 12:30:00,57.01,57.12,57.0,57.05,160400.0,42.8908,42.9735,42.8832,42.9209,160400.0
2006-11-03 13:00:00,57.05,57.15,57.0,57.1,167000.0,42.9209,42.9961,42.8832,42.9585,167000.0
2006-11-03 13:30:00,57.1,57.16,57.05,57.09,109100.0,42.9585,43.0036,42.9209,42.951,109100.0
2006-11-03 14:00:00,57.08,57.26,57.05,57.23,158000.0,42.9434,43.0789,42.9209,43.0563,158000.0
2006-11-03 14:30:00,57.22,57.27,57.2,57.2,145000.0,43.0488,43.0864,43.0337,43.0337,145000.0
2006-11-03 15:00:00,57.21,57.23,57.1,57.1,251900.0,43.0412,43.0563,42.9585,42.9585,251900.0
2006-11-03 15:30:00,57.1,57.2,57.06,57.07,571100.0,42.9585,43.0337,42.9284,42.9359,571100.0
2006-11-06 09:30:00,57.3,57.51,57.26,57.51,350200.0,43.109,43.2669,43.0789,43.2669,350200.0
2006-11-06 10:00:00,57.5,58.0,57.38,57.65,406400.0,43.2594,43.6356,43.1691,43.3723,406400.0
2006-11-06 10:30:00,57.65,57.75,57.55,57.55,217900.0,43.3723,43.4475,43.297,43.297,217900.0
2006-11-06 11:00:00,57.55,57.66,57.5,57.56,222100.0,43.297,43.3798,43.2594,43.3046,222100.0
2006-11-06 11:30:00,57.55,57.8,57.51,57.72,257800.0,43.297,43.4851,43.2669,43.4249,257800.0
2006-11-06 12:00:00,57.72,57.79,57.67,57.77,190100.0,43.4249,43.4776,43.3873,43.4625,190100.0
2006-11-06 12:30:00,57.76,57.86,57.73,57.86,203700.0,43.455,43.5303,43.4325,43.5303,203700.0
2006-11-06 13:00:00,57.85,58.05,57.85,58.05,519900.0,43.5227,43.6732,43.5227,43.6732,519900.0
2006-11-06 13:30:00,58.04,58.24,58.04,58.09,514000.0,43.6657,43.8161,43.6657,43.7033,514000.0
2006-11-06 14:00:00,58.09,58.15,58.06,58.11,532500.0,43.7033,43.7484,43.6807,43.7183,532500.0
2006-11-06 14:30:00,58.11,58.12,57.85,58.01,547600.0,43.7183,43.7259,43.5227,43.6431,547600.0
2006-11-06 15:00:00,58.0,58.16,57.96,58.13,399800.0,43.6356,43.756,43.6055,43.7334,399800.0
2006-11-06 15:30:00,58.13,58.22,58.12,58.13,770000.0,43.7334,43.8011,43.7259,43.7334,770000.0
2006-11-07 09:30:00,58.2,58.58,58.16,58.57,990400.0,43.7861,44.0719,43.756,44.0644,990400.0
2006-11-07 10:00:00,58.57,58.64,58.52,58.57,631600.0,44.0644,44.1171,44.0268,44.0644,631600.0
2006-11-07 10:30:00,58.57,58.62,58.52,58.55,396000.0,44.0644,44.102,44.0268,44.0494,396000.0
2006-11-07 11:00:00,58.56,58.65,58.56,58.59,161100.0,44.0569,44.1246,44.0569,44.0795,161100.0
2006-11-07 11:30:00,58.59,58.6,58.53,58.55,306000.0,44.0795,44.087,44.0343,44.0494,306000.0
2006-11-07 12:00:00,58.54,58.59,58.53,58.56,275000.0,44.0418,44.0795,44.0343,44.0569,275000.0
2006-11-07 12:30:00,58.56,58.58,58.53,58.56,160700.0,44.0569,44.0719,44.0343,44.0569,160700.0
2006-11-07 13:00:00,58.57,58.57,58.52,58.53,149600.0,44.0644,44.0644,44.0268,44.0343,149600.0
2006-11-07 13:30:00,58.53,58.56,58.52,58.53,127400.0,44.0343,44.0569,44.0268,44.0343,127400.0
2006-11-07 14:00:00,58.53,58.54,58.48,58.49,186800.0,44.0343,44.0418,43.9967,44.0042,186800.0
2006-11-07 14:30:00,58.49,58.51,58.48,58.5,198100.0,44.0042,44.0193,43.9967,44.0118,198100.0
2006-11-07 15:00:00,58.51,58.53,58.44,58.48,304600.0,44.0193,44.0343,43.9666,43.9967,304600.0
2006-11-07 15:30:00,58.48,58.5,58.42,58.45,517100.0,43.9967,44.0118,43.9516,43.9741,517100.0
2006-11-08 09:30:00,58.65,59.5,58.6,59.22,1661500.0,44.1246,44.7641,44.087,44.5534,1661500.0
2006-11-08 10:00:00,59.23,59.4,59.02,59.04,1306400.0,44.561,44.6889,44.403,44.418,1306400.0
2006-11-08 10:30:00,59.03,59.25,58.99,59.14,638100.0,44.4105,44.576,44.3804,44.4933,638100.0
2006-11-08 11:00:00,59.14,59.16,59.08,59.12,295600.0,44.4933,44.5083,44.4481,44.4782,295600.0
2006-11-08 11:30:00,59.11,59.21,59.1,59.2,325200.0,44.4707,44.5459,44.4632,44.5384,325200.0
2006-11-08 12:00:00,59.19,59.21,59.14,59.16,374200.0,44.5309,44.5459,44.4933,44.5083,374200.0
2006-11-08 12:30:00,59.16,59.17,59.0,59.07,490900.0,44.5083,44.5158,44.3879,44.4406,490900.0
2006-11-08 13:00:00,59.08,59.1,59.04,59.09,365100.0,44.4481,44.4632,44.418,44.4556,365100.0
2006-11-08 13:30:00,59.09,59.14,59.04,59.14,348400.0,44.4556,44.4933,44.418,44.4933,348400.0
2006-11-08 14:00:00,59.14,59.2,59.11,59.16,406200.0,44.4933,44.5384,44.4707,44.5083,406200.0
2006-11-08 14:30:00,59.15,59.21,59.14,59.14,374200.0,44.5008,44.5459,44.4933,44.4933,374200.0
2006-11-08 15:00:00,59.15,59.17,59.12,59.14,339900.0,44.5008,44.5158,44.4782,44.4933,339900.0
2006-11-08 15:30:00,59.14,59.14,59.06,59.07,689100.0,44.4933,44.4933,44.4331,44.4406,689100.0
2006-11-09 09:30:00,59.05,59.13,58.99,59.02,582900.0,44.4255,44.4857,44.3804,44.403,582900.0
2006-11-09 10:00:00,59.02,59.03,58.75,58.86,468100.0,44.403,44.4105,44.1998,44.2826,468100.0
2006-11-09 10:30:00,58.87,58.91,58.85,58.89,276500.0,44.2901,44.3202,44.2751,44.3052,276500.0
2006-11-09 11:00:00,58.88,58.91,58.87,58.91,216300.0,44.2976,44.3202,44.2901,44.3202,216300.0
2006-11-09 11:30:00,58.91,58.95,58.89,58.91,208600.0,44.3202,44.3503,44.3052,44.3202,208600.0
2006-11-09 12:00:00,58.91,58.97,58.87,58.96,276800.0,44.3202,44.3654,44.2901,44.3578,276800.0
2006-11-09 12:30:00,58.96,58.97,58.95,58.97,80300.0,44.3578,44.3654,44.3503,44.3654,80300.0
2006-11-09 13:00:00,58.97,58.99,58.93,58.95,312400.0,44.3654,44.3804,44.3353,44.3503,312400.0
2006-11-09 13:30:00,58.96,58.97,58.92,58.93,286400.0,44.3578,44.3654,44.3277,44.3353,286400.0
2006-11-09 14:00:00,58.92,59.04,58.91,59.03,731800.0,44.3277,44.418,44.3202,44.4105,731800.0
2006-11-09 14:30:00,59.03,59.11,59.02,59.09,319800.0,44.4105,44.4707,44.403,44.4556,319800.0
2006-11-09 15:00:00,59.09,59.09,58.95,58.98,685900.0,44.4556,44.4556,44.3503,44.3729,685900.0
2006-11-09 15:30:00,58.99,59.0,58.88,58.93,534100.0,44.3804,44.3879,44.2976,44.3353,534100.0
2006-11-10 09:30:00,58.91,58.95,58.81,58.81,602300.0,44.3202,44.3503,44.245,44.245,602300.0
2006-11-10 10:00:00,58.82,58.83,58.71,58.73,427900.0,44.2525,44.26,44.1697,44.1848,427900.0
2006-11-10 10:30:00,58.73,58.79,58.71,58.77,246500.0,44.1848,44.2299,44.1697,44.2149,246500.0
2006-11-10 11:00:00,58.77,58.78,58.73,58.74,230100.0,44.2149,44.2224,44.1848,44.1923,230100.0
2006-11-10 11:30:00,58.76,58.82,58.74,58.76,280400.0,44.2074,44.2525,44.1923,44.2074,280400.0
2006-11-10 12:00:00,58.76,58.77,58.7,58.72,153000.0,44.2074,44.2149,44.1622,44.1773,153000.0
2006-11-10 12:30:00,58.72,58.76,58.71,58.75,282600.0,44.1773,44.2074,44.1697,44.1998,282600.0
2006-11-10 13:00:00,58.76,58.76,58.73,58.75,119700.0,44.2074,44.2074,44.1848,44.1998,119700.0
2006-11-10 13:30:00,58.76,58.76,58.71,58.71,114400.0,44.2074,44.2074,44.1697,44.1697,114400.0
2006-11-10 14:00:00,58.71,58.76,58.71,58.73,189300.0,44.1697,44.2074,44.1697,44.1848,189300.0
2006-11-10 14:30:00,58.75,58.75,58.67,58.68,209200.0,44.1998,44.1998,44.1397,44.1472,209200.0
2006-11-10 15:00:00,58.68,58.79,58.67,58.78,221400.0,44.1472,44.2299,44.1397,44.2224,221400.0
2006-11-10 15:30:00,58.79,58.87,58.78,58.84,400300.0,44.2299,44.2901,44.2224,44.2676,400300.0
2006-11-13 09:30:00,58.88,59.02,58.83,59.0,615500.0,44.2976,44.403,44.26,44.3879,615500.0
2006-11-13 10:00:00,59.0,59.0,58.94,58.98,329200.0,44.3879,44.3879,44.3428,44.3729,329200.0
2006-11-13 10:30:00,58.99,59.02,58.96,58.98,230300.0,44.3804,44.403,44.3578,44.3729,230300.0
2006-11-13 11:00:00,58.96,59.06,58.94,58.96,588700.0,44.3578,44.4331,44.3428,44.3578,588700.0
2006-11-13 11:30:00,58.96,58.98,58.94,58.94,214500.0,44.3578,44.3729,44.3428,44.3428,214500.0
2006-11-13 12:00:00,58.94,58.98,58.92,58.97,231900.0,44.3428,44.3729,44.3277,44.3654,231900.0
2006-11-13 12:30:00,58.97,59.04,58.96,59.0,235400.0,44.3654,44.418,44.3578,44.3879,235400.0
2006-11-13 13:00:00,59.01,59.01,58.98,58.99,131800.0,44.3954,44.3954,44.3729,44.3804,131800.0
2006-11-13 13:30:00,58.98,59.01,58.98,59.01,115100.0,44.3729,44.3954,44.3729,44.3954,115100.0
2006-11-13 14:00:00,59.01,59.02,58.99,59.01,97800.0,44.3954,44.403,44.3804,44.3954,97800.0
2006-11-13 14:30:00,59.01,59.02,58.99,59.02,130800.0,44.3954,44.403,44.3804,44.403,130800.0
2006-11-13 15:00:00,59.0,59.01,58.91,58.96,838400.0,44.3879,44.3954,44.3202,44.3578,838400.0
2006-11-13 15:30:00,58.96,59.0,58.95,58.98,345900.0,44.3578,44.3879,44.3503,44.3729,345900.0
2006-11-14 09:30:00,58.94,58.99,58.85,58.86,718200.0,44.3428,44.3804,44.2751,44.2826,718200.0
2006-11-14 10:00:00,58.85,58.89,58.8,58.81,447400.0,44.2751,44.3052,44.2375,44.245,447400.0
2006-11-14 10:30:00,58.81,58.84,58.79,58.83,364500.0,44.245,44.2676,44.2299,44.26,364500.0
2006-11-14 11:00:00,58.82,58.92,58.81,58.92,348000.0,44.2525,44.3277,44.245,44.3277,348000.0
2006-11-14 11:30:00,58.91,58.95,58.89,58.92,243500.0,44.3202,44.3503,44.3052,44.3277,243500.0
2006-11-14 12:00:00,58.91,58.93,58.89,58.92,196100.0,44.3202,44.3353,44.3052,44.3277,196100.0
2006-11-14 12:30:00,58.91,58.99,58.87,58.96,310000.0,44.3202,44.3804,44.2901,44.3578,310000.0
2006-11-14 13:00:00,58.95,58.98,58.93,58.95,153700.0,44.3503,44.3729,44.3353,44.3503,153700.0
2006-11-14 13:30:00,58.94,58.99,58.93,58.99,203500.0,44.3428,44.3804,44.3353,44.3804,203500.0
2006-11-14 14:00:00,58.98,59.1,58.98,59.1,479200.0,44.3729,44.4632,44.3729,44.4632,479200.0
2006-11-14 14:30:00,59.1,59.31,59.09,59.29,630700.0,44.4632,44.6211,44.4556,44.6061,630700.0
2006-11-14 15:00:00,59.29,59.39,59.28,59.36,690600.0,44.6061,44.6813,44.5986,44.6588,690600.0
2006-11-14 15:30:00,59.35,59.43,59.35,59.35,596100.0,44.6512,44.7114,44.6512,44.6512,596100.0
2006-11-15 09:30:00,59.3,59.44,59.28,59.42,624600.0,44.6136,44.719,44.5986,44.7039,624600.0
2006-11-15 10:00:00,59.42,59.5,59.41,59.5,328900.0,44.7039,44.7641,44.6964,44.7641,328900.0
2006-11-15 10:30:00,59.5,59.54,59.48,59.5,274600.0,44.7641,44.7942,44.749,44.7641,274600.0
2006-11-15 11:00:00,59.5,59.56,59.48,59.54,260700.0,44.7641,44.8092,44.749,44.7942,260700.0
2006-11-15 11:30:00,59.54,59.55,59.52,59.52,135500.0,44.7942,44.8017,44.7791,44.7791,135500.0
2006-11-15 12:00:00,59.53,59.53,59.5,59.5,170300.0,44.7867,44.7867,44.7641,44.7641,170300.0
2006-11-15 12:30:00,59.5,59.52,59.47,59.52,304100.0,44.7641,44.7791,44.7415,44.7791,304100.0
2006-11-15 13:00:00,59.52,59.52,59.5,59.51,80600.0,44.7791,44.7791,44.7641,44.7716,80600.0
2006-11-15 13:30:00,59.51,59.62,59.5,59.6,412900.0,44.7716,44.8544,44.7641,44.8393,412900.0
2006-11-15 14:00:00,59.6,59.64,59.56,59.58,345700.0,44.8393,44.8694,44.8092,44.8243,345700.0
2006-11-15 14:30:00,59.58,59.6,59.56,59.58,280300.0,44.8243,44.8393,44.8092,44.8243,280300.0
2006-11-15 15:00:00,59.57,59.58,59.54,59.54,202800.0,44.8168,44.8243,44.7942,44.7942,202800.0
2006-11-15 15:30:00,59.54,59.55,59.42,59.5,906800.0,44.7942,44.8017,44.7039,44.7641,906800.0
2006-11-16 09:30:00,59.54,59.7,59.5,59.61,731100.0,44.7942,44.9146,44.7641,44.8469,731100.0
2006-11-16 10:00:00,59.61,59.61,59.5,59.5,282600.0,44.8469,44.8469,44.7641,44.7641,282600.0
2006-11-16 10:30:00,59.5,59.52,59.46,59.47,219800.0,44.7641,44.7791,44.734,44.7415,219800.0
2006-11-16 11:00:00,59.47,59.49,59.45,59.47,245800.0,44.7415,44.7566,44.7265,44.7415,245800.0
2006-11-16 11:30:00,59.47,59.49,59.45,59.46,123100.0,44.7415,44.7566,44.7265,44.734,123100.0
2006-11-16 12:00:00,59.46,59.5,59.44,59.45,226900.0,44.734,44.7641,44.719,44.7265,226900.0
2006-11-16 12:30:00,59.45,59.48,59.44,59.46,87400.0,44.7265,44.749,44.719,44.734,87400.0
2006-11-16 13:00:00,59.45,59.47,59.44,59.45,124500.0,44.7265,44.7415,44.719,44.7265,124500.0
2006-11-16 13:30:00,59.45,59.53,59.45,59.5,193300.0,44.7265,44.7867,44.7265,44.7641,193300.0
2006-11-16 14:00:00,59.5,59.52,59.39,59.39,367500.0,44.7641,44.7791,44.6813,44.6813,367500.0
2006-11-16 14:30:00,59.4,59.4,59.29,59.3,397000.0,44.6889,44.6889,44.6061,44.6136,397000.0
2006-11-16 15:00:00,59.3,59.44,59.29,59.44,433900.0,44.6136,44.719,44.6061,44.719,433900.0
2006-11-16 15:30:00,59.44,59.59,59.41,59.57,582100.0,44.719,44.8318,44.6964,44.8168,582100.0
2006-11-17 09:30:00,59.57,59.59,59.49,59.51,1105200.0,44.8168,44.8318,44.7566,44.7716,1105200.0
2006-11-17 10:00:00,59.51,59.51,59.45,59.48,240300.0,44.7716,44.7716,44.7265,44.749,240300.0
2006-11-17 10:30:00,59.48,59.49,59.44,59.47,315600.0,44.749,44.7566,44.719,44.7415,315600.0
2006-11-17 11:00:00,59.47,59.5,59.45,59.49,193300.0,44.7415,44.7641,44.7265,44.7566,193300.0
2006-11-17 11:30:00,59.49,59.51,59.47,59.5,187300.0,44.7566,44.7716,44.7415,44.7641,187300.0
2006-11-17 12:00:00,59.5,59.51,59.47,59.5,192300.0,44.7641,44.7716,44.7415,44.7641,192300.0
2006-11-17 12:30:00,59.49,59.53,59.49,59.51,191100.0,44.7566,44.7867,44.7566,44.7716,191100.0
2006-11-17 13:00:00,59.5,59.58,59.49,59.58,138800.0,44.7641,44.8243,44.7566,44.8243,138800.0
2006-11-17 13:30:00,59.58,59.58,59.51,59.55,152400.0,44.8243,44.8243,44.7716,44.8017,152400.0
2006-11-17 14:00:00,59.54,59.65,59.52,59.61,236400.0,44.7942,44.8769,44.7791,44.8469,236400.0
2006-11-17 14:30:00,59.61,59.74,59.6,59.67,289000.0,44.8469,44.9447,44.8393,44.892,289000.0
2006-11-17 15:00:00,59.66,59.79,59.66,59.76,427200.0,44.8845,44.9823,44.8845,44.9597,427200.0
2006-11-17 15:30:00,59.77,59.9,59.75,59.84,812300.0,44.9672,45.065,44.9522,45.0199,812300.0
2006-11-20 09:30:00,59.84,59.85,59.55,59.6,744000.0,45.0199,45.0274,44.8017,44.8393,744000.0
2006-11-20 10:00:00,59.59,59.6,59.4,59.5,563100.0,44.8318,44.8393,44.6889,44.7641,563100.0
2006-11-20 10:30:00,59.51,59.82,59.51,59.8,305200.0,44.7716,45.0048,44.7716,44.9898,305200.0
2006-11-20 11:00:00,59.79,59.8,59.65,59.77,230000.0,44.9823,44.9898,44.8769,44.9672,230000.0
2006-11-20 11:30:00,59.77,59.86,59.76,59.8,163400.0,44.9672,45.0349,44.9597,44.9898,163400.0
2006-11-20 12:00:00,59.8,59.81,59.67,59.69,153700.0,44.9898,44.9973,44.892,44.907,153700.0
2006-11-20 12:30:00,59.69,59.72,59.62,59.63,127100.0,44.907,44.9296,44.8544,44.8619,127100.0
2006-11-20 13:00:00,59.63,59.7,59.54,59.61,163400.0,44.8619,44.9146,44.7942,44.8469,163400.0
2006-11-20 13:30:00,59.61,59.62,59.57,59.61,189600.0,44.8469,44.8544,44.8168,44.8469,189600.0
2006-11-20 14:00:00,59.61,59.64,59.4,59.41,218900.0,44.8469,44.8694,44.6889,44.6964,218900.0
2006-11-20 14:30:00,59.4,59.46,59.35,59.45,317800.0,44.6889,44.734,44.6512,44.7265,317800.0
2006-11-20 15:00:00,59.45,59.48,59.42,59.47,292300.0,44.7265,44.749,44.7039,44.7415,292300.0
2006-11-20 15:30:00,59.47,59.62,59.46,59.61,554400.0,44.7415,44.8544,44.734,44.8469,554400.0
2006-11-21 09:30:00,59.4,59.88,59.38,59.62,497600.0,44.6889,45.05,44.6738,44.8544,497600.0
2006-11-21 10:00:00,59.62,59.64,59.52,59.56,230800.0,44.8544,44.8694,44.7791,44.8092,230800.0
2006-11-21 10:30:00,59.56,59.64,59.49,59.57,236700.0,44.8092,44.8694,44.7566,44.8168,236700.0
2006-11-21 11:00:00,59.56,59.58,59.25,59.33,455000.0,44.8092,44.8243,44.576,44.6362,455000.0
2006-11-21 11:30:00,59.33,59.47,59.33,59.47,389400.0,44.6362,44.7415,44.6362,44.7415,389400.0
2006-11-21 12:00:00,59.46,59.59,59.46,59.58,194600.0,44.734,44.8318,44.734,44.8243,194600.0
2006-11-21 12:30:00,59.59,59.67,59.54,59.61,202000.0,44.8318,44.892,44.7942,44.8469,202000.0
2006-11-21 13:00:00,59.61,59.63,59.58,59.6,156000.0,44.8469,44.8619,44.8243,44.8393,156000.0
2006-11-21 13:30:00,59.6,59.64,59.54,59.55,146400.0,44.8393,44.8694,44.7942,44.8017,146400.0
2006-11-21 14:00:00,59.55,59.55,59.43,59.43,160700.0,44.8017,44.8017,44.7114,44.7114,160700.0
2006-11-21 14:30:00,59.42,59.47,59.35,59.44,151700.0,44.7039,44.7415,44.6512,44.719,151700.0
2006-11-21 15:00:00,59.44,59.45,59.31,59.34,309200.0,44.719,44.7265,44.6211,44.6437,309200.0
2006-11-21 15:30:00,59.35,59.47,59.34,59.43,344800.0,44.6512,44.7415,44.6437,44.7114,344800.0
2006-11-22 09:30:00,59.4,59.8,59.35,59.67,773000.0,44.6889,44.9898,44.6512,44.892,773000.0
2006-11-22 10:00:00,59.66,59.74,59.5,59.56,291500.0,44.8845,44.9447,44.7641,44.8092,291500.0
2006-11-22 10:30:00,59.56,59.64,59.44,59.45,315000.0,44.8092,44.8694,44.719,44.7265,315000.0
2006-11-22 11:00:00,59.45,59.55,59.44,59.55,254800.0,44.7265,44.8017,44.719,44.8017,254800.0
2006-11-22 11:30:00,59.54,59.55,59.5,59.51,147700.0,44.7942,44.8017,44.7641,44.7716,147700.0
2006-11-22 12:00:00,59.5,59.59,59.5,59.59,118500.0,44.7641,44.8318,44.7641,44.8318,118500.0
2006-11-22 12:30:00,59.59,59.6,59.55,59.56,225500.0,44.8318,44.8393,44.8017,44.8092,225500.0
2006-11-22 13:00:00,59.57,59.62,59.5,59.62,296700.0,44.8168,44.8544,44.7641,44.8544,296700.0
2006-11-22 13:30:00,59.63,59.7,59.6,59.65,203500.0,44.8619,44.9146,44.8393,44.8769,203500.0
2006-11-22 14:00:00,59.66,59.72,59.64,59.67,153700.0,44.8845,44.9296,44.8694,44.892,153700.0
2006-11-22 14:30:00,59.67,59.75,59.66,59.68,141400.0,44.892,44.9522,44.8845,44.8995,141400.0
2006-11-22 15:00:00,59.69,59.85,59.69,59.85,258900.0,44.907,45.0274,44.907,45.0274,258900.0
2006-11-22 15:30:00,59.84,59.9,59.82,59.89,395300.0,45.0199,45.065,45.0048,45.0575,395300.0
2006-11-24 09:30:00,59.55,59.77,59.55,59.66,341300.0,44.8017,44.9672,44.8017,44.8845,341300.0
2006-11-24 10:00:00,59.66,59.74,59.64,59.68,232300.0,44.8845,44.9447,44.8694,44.8995,232300.0
2006-11-24 10:30:00,59.69,59.73,59.6,59.73,211900.0,44.907,44.9371,44.8393,44.9371,211900.0
2006-11-24 11:00:00,59.73,59.8,59.68,59.77,175700.0,44.9371,44.9898,44.8995,44.9672,175700.0
2006-11-24 11:30:00,59.78,59.8,59.72,59.74,110700.0,44.9747,44.9898,44.9296,44.9447,110700.0
2006-11-24 12:00:00,59.74,59.8,59.74,59.77,90900.0,44.9447,44.9898,44.9447,44.9672,90900.0
2006-11-24 12:30:00,59.75,59.93,59.71,59.85,374100.0,44.9522,45.0876,44.9221,45.0274,374100.0
2006-11-24 13:00:00,59.9,59.9,59.9,59.9,110600.0,45.065,45.065,45.065,45.065,110600.0
2006-11-24 13:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:00:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 14:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:00:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-24 15:30:00,59.9,59.9,59.9,59.9,0.0,45.065,45.065,45.065,45.065,0.0
2006-11-27 09:30:00,59.7,59.9,59.34,59.34,529400.0,44.9146,45.065,44.6437,44.6437,529400.0
2006-11-27 10:00:00,59.34,59.34,59.19,59.25,772600.0,44.6437,44.6437,44.5309,44.576,772600.0
2006-11-27 10:30:00,59.26,59.29,59.0,59.14,424700.0,44.5835,44.6061,44.3879,44.4933,424700.0
2006-11-27 11:00:00,59.14,59.15,58.84,58.88,394400.0,44.4933,44.5008,44.2676,44.2976,394400.0
2006-11-27 11:30:00,58.88,58.9,58.8,58.82,360300.0,44.2976,44.3127,44.2375,44.2525,360300.0
2006-11-27 12:00:00,58.83,58.92,58.62,58.84,428400.0,44.26,44.3277,44.102,44.2676,428400.0
2006-11-27 12:30:00,58.84,58.86,58.7,58.77,278400.0,44.2676,44.2826,44.1622,44.2149,278400.0
2006-11-27 13:00:00,58.76,58.78,58.64,58.69,418000.0,44.2074,44.2224,44.1171,44.1547,418000.0
2006-11-27 13:30:00,58.69,58.86,58.63,58.86,362600.0,44.1547,44.2826,44.1096,44.2826,362600.0
2006-11-27 14:00:00,58.86,58.97,58.8,58.86,578700.0,44.2826,44.3654,44.2375,44.2826,578700.0
2006-11-27 14:30:00,58.87,58.93,58.85,58.88,304000.0,44.2901,44.3353,44.2751,44.2976,304000.0
2006-11-27 15:00:00,58.87,58.91,58.83,58.87,267000.0,44.2901,44.3202,44.26,44.2901,267000.0
2006-11-27 15:30:00,58.86,58.91,58.83,58.87,656200.0,44.2826,44.3202,44.26,44.2901,656200.0
2006-11-28 09:30:00,58.65,58.87,58.44,58.57,669500.0,44.1246,44.2901,43.9666,44.0644,669500.0
2006-11-28 10:00:00,58.57,58.85,58.54,58.8,544100.0,44.0644,44.2751,44.0418,44.2375,544100.0
2006-11-28 10:30:00,58.8,59.01,58.8,58.93,341200.0,44.2375,44.3954,44.2375,44.3353,341200.0
2006-11-28 11:00:00,58.94,59.03,58.91,58.91,615000.0,44.3428,44.4105,44.3202,44.3202,615000.0
2006-11-28 11:30:00,58.91,58.98,58.87,58.93,271200.0,44.3202,44.3729,44.2901,44.3353,271200.0
2006-11-28 12:00:00,58.93,58.99,58.9,58.96,290300.0,44.3353,44.3804,44.3127,44.3578,290300.0
2006-11-28 12:30:00,58.96,58.96,58.8,58.82,315500.0,44.3578,44.3578,44.2375,44.2525,315500.0
2006-11-28 13:00:00,58.81,58.95,58.8,58.83,269200.0,44.245,44.3503,44.2375,44.26,269200.0
2006-11-28 13:30:00,58.83,58.9,58.83,58.86,165400.0,44.26,44.3127,44.26,44.2826,165400.0
2006-11-28 14:00:00,58.86,58.9,58.8,58.82,360100.0,44.2826,44.3127,44.2375,44.2525,360100.0
2006-11-28 14:30:00,58.83,58.86,58.78,58.8,337500.0,44.26,44.2826,44.2224,44.2375,337500.0
2006-11-28 15:00:00,58.8,58.86,58.75,58.83,399000.0,44.2375,44.2826,44.1998,44.26,399000.0
2006-11-28 15:30:00,58.83,58.93,58.83,58.92,430400.0,44.26,44.3353,44.26,44.3277,430400.0
2006-11-29 09:30:00,58.95,59.08,58.8,58.95,447700.0,44.3503,44.4481,44.2375,44.3503,447700.0
2006-11-29 10:00:00,58.95,59.07,58.89,58.93,366900.0,44.3503,44.4406,44.3052,44.3353,366900.0
2006-11-29 10:30:00,58.93,58.94,58.72,58.74,191800.0,44.3353,44.3428,44.1773,44.1923,191800.0
2006-11-29 11:00:00,58.75,59.02,58.75,59.01,224700.0,44.1998,44.403,44.1998,44.3954,224700.0
2006-11-29 11:30:00,59.01,59.02,58.86,58.86,103300.0,44.3954,44.403,44.2826,44.2826,103300.0
2006-11-29 12:00:00,58.87,58.88,58.73,58.74,223800.0,44.2901,44.2976,44.1848,44.1923,223800.0
2006-11-29 12:30:00,58.74,58.82,58.72,58.77,164600.0,44.1923,44.2525,44.1773,44.2149,164600.0
2006-11-29 13:00:00,58.77,58.78,58.73,58.73,243700.0,44.2149,44.2224,44.1848,44.1848,243700.0
2006-11-29 13:30:00,58.73,58.73,58.58,58.59,572600.0,44.1848,44.1848,44.0719,44.0795,572600.0
2006-11-29 14:00:00,58.59,58.63,58.5,58.51,394200.0,44.0795,44.1096,44.0118,44.0193,394200.0
2006-11-29 14:30:00,58.52,58.72,58.5,58.67,458000.0,44.0268,44.1773,44.0118,44.1397,458000.0
2006-11-29 15:00:00,58.67,58.75,58.63,58.68,381300.0,44.1397,44.1998,44.1096,44.1472,381300.0
2006-11-29 15:30:00,58.69,58.81,58.68,58.77,449300.0,44.1547,44.245,44.1472,44.2149,449300.0
2006-11-30 09:30:00,58.77,59.0,58.7,58.81,299800.0,44.2149,44.3879,44.1622,44.245,299800.0
2006-11-30 10:00:00,58.8,58.81,58.56,58.62,502500.0,44.2375,44.245,44.0569,44.102,502500.0
2006-11-30 10:30:00,58.62,58.68,58.51,58.51,309300.0,44.102,44.1472,44.0193,44.0193,309300.0
2006-11-30 11:00:00,58.51,58.56,58.3,58.31,409600.0,44.0193,44.0569,43.8613,43.8688,409600.0
2006-11-30 11:30:00,58.31,58.44,58.21,58.4,415400.0,43.8688,43.9666,43.7936,43.9365,415400.0
2006-11-30 12:00:00,58.41,58.51,58.35,58.51,148700.0,43.944,44.0193,43.8989,44.0193,148700.0
2006-11-30 12:30:00,58.51,58.55,58.5,58.52,179500.0,44.0193,44.0494,44.0118,44.0268,179500.0
2006-11-30 13:00:00,58.52,58.78,58.52,58.78,304900.0,44.0268,44.2224,44.0268,44.2224,304900.0
2006-11-30 13:30:00,58.78,58.8,58.56,58.6,295700.0,44.2224,44.2375,44.0569,44.087,295700.0
2006-11-30 14:00:00,58.6,58.7,58.57,58.69,247700.0,44.087,44.1622,44.0644,44.1547,247700.0
2006-11-30 14:30:00,58.7,58.94,58.64,58.9,369700.0,44.1622,44.3428,44.1171,44.3127,369700.0
2006-11-30 15:00:00,58.91,58.99,58.88,58.99,248200.0,44.3202,44.3804,44.2976,44.3804,248200.0
2006-11-30 15:30:00,58.99,59.03,58.72,58.73,498900.0,44.3804,44.4105,44.1773,44.1848,498900.0
2006-12-01 09:30:00,58.8,58.87,58.7,58.72,242300.0,44.2375,44.2901,44.1622,44.1773,242300.0
2006-12-01 10:00:00,58.72,58.73,58.43,58.51,475700.0,44.1773,44.1848,43.9591,44.0193,475700.0
2006-12-01 10:30:00,58.5,58.5,58.34,58.39,485600.0,44.0118,44.0118,43.8914,43.929,485600.0
2006-12-01 11:00:00,58.38,58.49,58.37,58.42,173500.0,43.9215,44.0042,43.914,43.9516,173500.0
2006-12-01 11:30:00,58.42,58.58,58.4,58.46,267200.0,43.9516,44.0719,43.9365,43.9817,267200.0
2006-12-01 12:00:00,58.46,58.5,58.4,58.46,180400.0,43.9817,44.0118,43.9365,43.9817,180400.0
2006-12-01 12:30:00,58.46,58.55,58.4,58.41,112900.0,43.9817,44.0494,43.9365,43.944,112900.0
2006-12-01 13:00:00,58.41,58.49,58.35,58.35,234900.0,43.944,44.0042,43.8989,43.8989,234900.0
2006-12-01 13:30:00,58.35,58.41,58.31,58.33,329700.0,43.8989,43.944,43.8688,43.8839,329700.0
2006-12-01 14:00:00,58.34,58.34,58.15,58.22,463100.0,43.8914,43.8914,43.7484,43.8011,463100.0
2006-12-01 14:30:00,58.22,58.25,58.0,58.05,409400.0,43.8011,43.8237,43.6356,43.6732,409400.0
2006-12-01 15:00:00,58.05,58.29,58.05,58.29,279100.0,43.6732,43.8538,43.6732,43.8538,279100.0
2006-12-01 15:30:00,58.29,58.57,58.24,58.56,646600.0,43.8538,44.0644,43.8161,44.0569,646600.0
2006-12-04 09:30:00,58.8,59.26,58.7,59.17,509600.0,44.2375,44.5835,44.1622,44.5158,509600.0
2006-12-04 10:00:00,59.17,59.35,59.13,59.33,229900.0,44.5158,44.6512,44.4857,44.6362,229900.0
2006-12-04 10:30:00,59.33,59.46,59.24,59.38,292300.0,44.6362,44.734,44.5685,44.6738,292300.0
2006-12-04 11:00:00,59.38,59.67,59.36,59.62,332400.0,44.6738,44.892,44.6588,44.8544,332400.0
2006-12-04 11:30:00,59.63,59.71,59.59,59.7,365700.0,44.8619,44.9221,44.8318,44.9146,365700.0
2006-12-04 12:00:00,59.7,59.95,59.69,59.83,339200.0,44.9146,45.1026,44.907,45.0124,339200.0
2006-12-04 12:30:00,59.83,59.9,59.81,59.85,169000.0,45.0124,45.065,44.9973,45.0274,169000.0
2006-12-04 13:00:00,59.85,59.88,59.74,59.76,401900.0,45.0274,45.05,44.9447,44.9597,401900.0
2006-12-04 13:30:00,59.76,59.9,59.75,59.89,303400.0,44.9597,45.065,44.9522,45.0575,303400.0
2006-12-04 14:00:00,59.88,59.9,59.87,59.88,248200.0,45.05,45.065,45.0425,45.05,248200.0
2006-12-04 14:30:00,59.88,59.98,59.87,59.98,289500.0,45.05,45.1252,45.0425,45.1252,289500.0
2006-12-04 15:00:00,59.97,59.98,59.8,59.88,331800.0,45.1177,45.1252,44.9898,45.05,331800.0
2006-12-04 15:30:00,59.88,59.93,59.8,59.89,848200.0,45.05,45.0876,44.9898,45.0575,848200.0
2006-12-05 09:30:00,59.42,59.67,59.28,59.4,797900.0,44.7039,44.892,44.5986,44.6889,797900.0
2006-12-05 10:00:00,59.4,59.72,59.4,59.5,483400.0,44.6889,44.9296,44.6889,44.7641,483400.0
2006-12-05 10:30:00,59.5,59.62,59.35,59.62,246400.0,44.7641,44.8544,44.6512,44.8544,246400.0
2006-12-05 11:00:00,59.63,59.72,59.52,59.71,204100.0,44.8619,44.9296,44.7791,44.9221,204100.0
2006-12-05 11:30:00,59.72,59.88,59.71,59.86,277100.0,44.9296,45.05,44.9221,45.0349,277100.0
2006-12-05 12:00:00,59.86,59.87,59.65,59.69,152800.0,45.0349,45.0425,44.8769,44.907,152800.0
2006-12-05 12:30:00,59.68,59.8,59.68,59.79,182900.0,44.8995,44.9898,44.8995,44.9823,182900.0
2006-12-05 13:00:00,59.79,59.89,59.76,59.89,150400.0,44.9823,45.0575,44.9597,45.0575,150400.0
2006-12-05 13:30:00,59.89,59.98,59.87,59.9,247800.0,45.0575,45.1252,45.0425,45.065,247800.0
2006-12-05 14:00:00,59.9,59.96,59.8,59.82,277600.0,45.065,45.1102,44.9898,45.0048,277600.0
2006-12-05 14:30:00,59.81,59.85,59.75,59.8,289600.0,44.9973,45.0274,44.9522,44.9898,289600.0
2006-12-05 15:00:00,59.81,59.9,59.76,59.8,225400.0,44.9973,45.065,44.9597,44.9898,225400.0
2006-12-05 15:30:00,59.81,59.92,59.75,59.92,619000.0,44.9973,45.0801,44.9522,45.0801,619000.0
2006-12-06 09:30:00,59.85,59.92,59.7,59.73,512200.0,45.0274,45.0801,44.9146,44.9371,512200.0
2006-12-06 10:00:00,59.73,59.74,59.59,59.62,339700.0,44.9371,44.9447,44.8318,44.8544,339700.0
2006-12-06 10:30:00,59.62,59.66,59.26,59.58,432500.0,44.8544,44.8845,44.5835,44.8243,432500.0
2006-12-06 11:00:00,59.58,59.68,59.55,59.64,150800.0,44.8243,44.8995,44.8017,44.8694,150800.0
2006-12-06 11:30:00,59.63,59.63,59.52,59.55,129900.0,44.8619,44.8619,44.7791,44.8017,129900.0
2006-12-06 12:00:00,59.56,59.61,59.51,59.59,142700.0,44.8092,44.8469,44.7716,44.8318,142700.0
2006-12-06 12:30:00,59.59,59.71,59.57,59.69,78500.0,44.8318,44.9221,44.8168,44.907,78500.0
2006-12-06 13:00:00,59.69,59.74,59.65,59.65,91200.0,44.907,44.9447,44.8769,44.8769,91200.0
2006-12-06 13:30:00,59.65,59.75,59.65,59.74,106700.0,44.8769,44.9522,44.8769,44.9447,106700.0
2006-12-06 14:00:00,59.74,59.82,59.7,59.81,216000.0,44.9447,45.0048,44.9146,44.9973,216000.0
2006-12-06 14:30:00,59.81,59.81,59.72,59.76,116000.0,44.9973,44.9973,44.9296,44.9597,116000.0
2006-12-06 15:00:00,59.76,59.77,59.69,59.75,91700.0,44.9597,44.9672,44.907,44.9522,91700.0
2006-12-06 15:30:00,59.74,59.74,59.64,59.71,225300.0,44.9447,44.9447,44.8694,44.9221,225300.0
2006-12-07 09:30:00,59.8,59.98,59.61,59.85,408100.0,44.9898,45.1252,44.8469,45.0274,408100.0
2006-12-07 10:00:00,59.86,60.05,59.85,59.96,884100.0,45.0349,45.1779,45.0274,45.1102,884100.0
2006-12-07 10:30:00,59.95,59.96,59.5,59.64,617900.0,45.1026,45.1102,44.7641,44.8694,617900.0
2006-12-07 11:00:00,59.64,59.72,59.61,59.68,240800.0,44.8694,44.9296,44.8469,44.8995,240800.0
2006-12-07 11:30:00,59.69,59.87,59.68,59.84,99300.0,44.907,45.0425,44.8995,45.0199,99300.0
2006-12-07 12:00:00,59.85,59.85,59.79,59.82,82100.0,45.0274,45.0274,44.9823,45.0048,82100.0
2006-12-07 12:30:00,59.83,59.85,59.78,59.78,221400.0,45.0124,45.0274,44.9747,44.9747,221400.0
2006-12-07 13:00:00,59.79,59.87,59.76,59.82,125000.0,44.9823,45.0425,44.9597,45.0048,125000.0
2006-12-07 13:30:00,59.82,59.83,59.75,59.77,196500.0,45.0048,45.0124,44.9522,44.9672,196500.0
2006-12-07 14:00:00,59.77,59.78,59.4,59.4,290700.0,44.9672,44.9747,44.6889,44.6889,290700.0
2006-12-07 14:30:00,59.41,59.54,59.39,59.47,246500.0,44.6964,44.7942,44.6813,44.7415,246500.0
2006-12-07 15:00:00,59.47,59.47,59.3,59.33,400200.0,44.7415,44.7415,44.6136,44.6362,400200.0
2006-12-07 15:30:00,59.32,59.35,59.05,59.23,796300.0,44.6287,44.6512,44.4255,44.561,796300.0
2006-12-08 09:30:00,59.06,59.36,59.05,59.27,466600.0,44.4331,44.6588,44.4255,44.5911,466600.0
2006-12-08 10:00:00,59.28,59.28,59.04,59.13,346300.0,44.5986,44.5986,44.418,44.4857,346300.0
2006-12-08 10:30:00,59.11,59.22,59.07,59.19,191800.0,44.4707,44.5534,44.4406,44.5309,191800.0
2006-12-08 11:00:00,59.19,59.5,59.15,59.49,231900.0,44.5309,44.7641,44.5008,44.7566,231900.0
2006-12-08 11:30:00,59.5,59.61,59.45,59.5,358000.0,44.7641,44.8469,44.7265,44.7641,358000.0
2006-12-08 12:00:00,59.5,59.57,59.43,59.48,107100.0,44.7641,44.8168,44.7114,44.749,107100.0
2006-12-08 12:30:00,59.49,59.52,59.37,59.51,161900.0,44.7566,44.7791,44.6663,44.7716,161900.0
2006-12-08 13:00:00,59.51,59.62,59.5,59.59,134000.0,44.7716,44.8544,44.7641,44.8318,134000.0
2006-12-08 13:30:00,59.58,59.7,59.58,59.65,178200.0,44.8243,44.9146,44.8243,44.8769,178200.0
2006-12-08 14:00:00,59.64,59.73,59.56,59.58,126600.0,44.8694,44.9371,44.8092,44.8243,126600.0
2006-12-08 14:30:00,59.59,59.85,59.57,59.78,282100.0,44.8318,45.0274,44.8168,44.9747,282100.0
2006-12-08 15:00:00,59.78,59.85,59.74,59.78,246100.0,44.9747,45.0274,44.9447,44.9747,246100.0
2006-12-08 15:30:00,59.77,59.84,59.74,59.83,580500.0,44.9672,45.0199,44.9447,45.0124,580500.0
2006-12-11 09:30:00,59.77,59.99,59.61,59.63,677700.0,44.9672,45.1327,44.8469,44.8619,677700.0
2006-12-11 10:00:00,59.63,59.77,59.49,59.5,615700.0,44.8619,44.9672,44.7566,44.7641,615700.0
2006-12-11 10:30:00,59.51,59.53,59.28,59.29,485600.0,44.7716,44.7867,44.5986,44.6061,485600.0
2006-12-11 11:00:00,59.3,59.33,59.17,59.19,437700.0,44.6136,44.6362,44.5158,44.5309,437700.0
2006-12-11 11:30:00,59.18,59.27,59.1,59.25,319600.0,44.5233,44.5911,44.4632,44.576,319600.0
2006-12-11 12:00:00,59.26,59.27,59.05,59.08,181900.0,44.5835,44.5911,44.4255,44.4481,181900.0
2006-12-11 12:30:00,59.06,59.17,59.04,59.11,241000.0,44.4331,44.5158,44.418,44.4707,241000.0
2006-12-11 13:00:00,59.12,59.25,59.1,59.19,211800.0,44.4782,44.576,44.4632,44.5309,211800.0
2006-12-11 13:30:00,59.19,59.4,59.17,59.37,227500.0,44.5309,44.6889,44.5158,44.6663,227500.0
2006-12-11 14:00:00,59.37,59.47,59.35,59.47,148700.0,44.6663,44.7415,44.6512,44.7415,148700.0
2006-12-11 14:30:00,59.47,59.47,59.34,59.37,180900.0,44.7415,44.7415,44.6437,44.6663,180900.0
2006-12-11 15:00:00,59.36,59.43,59.3,59.33,497000.0,44.6588,44.7114,44.6136,44.6362,497000.0
2006-12-11 15:30:00,59.33,59.41,59.3,59.32,509100.0,44.6362,44.6964,44.6136,44.6287,509100.0
2006-12-12 09:30:00,59.15,59.25,59.0,59.09,721800.0,44.5008,44.576,44.3879,44.4556,721800.0
2006-12-12 10:00:00,59.09,59.15,59.01,59.08,484000.0,44.4556,44.5008,44.3954,44.4481,484000.0
2006-12-12 10:30:00,59.09,59.13,59.02,59.03,403800.0,44.4556,44.4857,44.403,44.4105,403800.0
2006-12-12 11:00:00,59.03,59.11,59.02,59.09,242600.0,44.4105,44.4707,44.403,44.4556,242600.0
2006-12-12 11:30:00,59.08,59.18,59.07,59.07,276400.0,44.4481,44.5233,44.4406,44.4406,276400.0
2006-12-12 12:00:00,59.07,59.07,58.64,58.69,436100.0,44.4406,44.4406,44.1171,44.1547,436100.0
2006-12-12 12:30:00,58.7,58.78,58.59,58.78,251100.0,44.1622,44.2224,44.0795,44.2224,251100.0
2006-12-12 13:00:00,58.78,58.89,58.74,58.85,144900.0,44.2224,44.3052,44.1923,44.2751,144900.0
2006-12-12 13:30:00,58.84,58.95,58.84,58.88,327600.0,44.2676,44.3503,44.2676,44.2976,327600.0
2006-12-12 14:00:00,58.88,59.11,58.75,59.03,341800.0,44.2976,44.4707,44.1998,44.4105,341800.0
2006-12-12 14:30:00,59.02,59.1,58.88,59.09,365000.0,44.403,44.4632,44.2976,44.4556,365000.0
2006-12-12 15:00:00,59.08,59.13,58.95,59.06,417200.0,44.4481,44.4857,44.3503,44.4331,417200.0
2006-12-12 15:30:00,59.07,59.18,59.04,59.13,440200.0,44.4406,44.5233,44.418,44.4857,440200.0
2006-12-13 09:30:00,59.68,60.04,58.95,59.96,1129400.0,44.8995,45.1704,44.3503,45.1102,1129400.0
2006-12-13 10:00:00,59.95,59.97,58.88,59.72,707600.0,45.1026,45.1177,44.2976,44.9296,707600.0
2006-12-13 10:30:00,59.71,59.99,59.55,59.97,502100.0,44.9221,45.1327,44.8017,45.1177,502100.0
2006-12-13 11:00:00,59.98,59.99,59.83,59.89,377600.0,45.1252,45.1327,45.0124,45.0575,377600.0
2006-12-13 11:30:00,59.89,59.91,59.8,59.84,132400.0,45.0575,45.0726,44.9898,45.0199,132400.0
2006-12-13 12:00:00,59.84,60.0,59.8,59.96,472300.0,45.0199,45.1403,44.9898,45.1102,472300.0
2006-12-13 12:30:00,59.95,60.0,59.93,59.98,183100.0,45.1026,45.1403,45.0876,45.1252,183100.0
2006-12-13 13:00:00,59.97,60.0,59.9,59.98,241600.0,45.1177,45.1403,45.065,45.1252,241600.0
2006-12-13 13:30:00,59.97,59.98,59.82,59.96,205300.0,45.1177,45.1252,45.0048,45.1102,205300.0
2006-12-13 14:00:00,59.96,59.99,59.9,59.91,174800.0,45.1102,45.1327,45.065,45.0726,174800.0
2006-12-13 14:30:00,59.9,59.92,59.85,59.85,291600.0,45.065,45.0801,45.0274,45.0274,291600.0
2006-12-13 15:00:00,59.85,59.94,59.85,59.92,152000.0,45.0274,45.0951,45.0274,45.0801,152000.0
2006-12-13 15:30:00,59.92,60.05,59.9,59.98,1095800.0,45.0801,45.1779,45.065,45.1252,1095800.0
2006-12-14 09:30:00,59.97,60.7,59.94,60.62,1057000.0,45.1177,45.6669,45.0951,45.6067,1057000.0
2006-12-14 10:00:00,60.64,61.55,60.62,61.31,1404700.0,45.6218,46.3064,45.6067,46.1258,1404700.0
2006-12-14 10:30:00,61.3,61.31,60.92,61.15,1391700.0,46.1183,46.1258,45.8324,46.0055,1391700.0
2006-12-14 11:00:00,61.15,61.16,61.0,61.14,645100.0,46.0055,46.013,45.8926,45.9979,645100.0
2006-12-14 11:30:00,61.15,61.45,61.14,61.32,418800.0,46.0055,46.2312,45.9979,46.1333,418800.0
2006-12-14 12:00:00,61.31,61.51,61.31,61.48,532100.0,46.1258,46.2763,46.1258,46.2537,532100.0
2006-12-14 12:30:00,61.49,61.54,61.35,61.4,379500.0,46.2612,46.2989,46.1559,46.1935,379500.0
2006-12-14 13:00:00,61.4,61.56,61.34,61.48,570000.0,46.1935,46.3139,46.1484,46.2537,570000.0
2006-12-14 13:30:00,61.48,61.78,61.48,61.76,743100.0,46.2537,46.4794,46.2537,46.4644,743100.0
2006-12-14 14:00:00,61.76,61.92,61.75,61.83,635700.0,46.4644,46.5848,46.4569,46.517,635700.0
2006-12-14 14:30:00,61.83,62.0,61.75,61.86,822800.0,46.517,46.6449,46.4569,46.5396,822800.0
2006-12-14 15:00:00,61.86,62.0,61.8,61.98,744500.0,46.5396,46.6449,46.4945,46.6299,744500.0
2006-12-14 15:30:00,62.0,62.05,61.85,61.9,1130500.0,46.6449,46.6826,46.5321,46.5697,1130500.0
2006-12-15 09:30:00,61.92,62.3,61.88,62.17,2414000.0,46.5848,46.8706,46.5547,46.7728,2414000.0
2006-12-15 10:00:00,62.16,62.18,62.0,62.03,430200.0,46.7653,46.7804,46.6449,46.6675,430200.0
2006-12-15 10:30:00,62.03,62.19,61.96,62.13,313300.0,46.6675,46.7879,46.6148,46.7427,313300.0
2006-12-15 11:00:00,62.13,62.24,62.09,62.2,286100.0,46.7427,46.8255,46.7126,46.7954,286100.0
2006-12-15 11:30:00,62.19,62.2,62.12,62.16,179200.0,46.7879,46.7954,46.7352,46.7653,179200.0
2006-12-15 12:00:00,62.15,62.16,62.09,62.09,200200.0,46.7578,46.7653,46.7126,46.7126,200200.0
2006-12-15 12:30:00,62.1,62.12,62.05,62.05,242800.0,46.7202,46.7352,46.6826,46.6826,242800.0
2006-12-15 13:00:00,62.05,62.07,62.0,62.0,244500.0,46.6826,46.6976,46.6449,46.6449,244500.0
2006-12-15 13:30:00,62.01,62.01,61.75,61.81,494800.0,46.6525,46.6525,46.4569,46.502,494800.0
2006-12-15 14:00:00,61.79,61.92,61.72,61.87,382100.0,46.4869,46.5848,46.4343,46.5471,382100.0
2006-12-15 14:30:00,61.88,61.93,61.8,61.86,519000.0,46.5547,46.5923,46.4945,46.5396,519000.0
2006-12-15 15:00:00,61.86,61.86,61.71,61.75,315800.0,46.5396,46.5396,46.4268,46.4569,315800.0
2006-12-15 15:30:00,61.75,61.81,61.6,61.65,805100.0,46.4569,46.502,46.344,46.3816,805100.0
2006-12-18 09:30:00,61.7,62.37,61.7,62.37,535200.0,46.4192,46.9233,46.4192,46.9233,535200.0
2006-12-18 10:00:00,62.36,62.5,62.13,62.2,688800.0,46.9158,47.0211,46.7427,46.7954,688800.0
2006-12-18 10:30:00,62.2,62.4,62.12,62.19,291400.0,46.7954,46.9459,46.7352,46.7879,291400.0
2006-12-18 11:00:00,62.19,62.21,62.12,62.15,173200.0,46.7879,46.8029,46.7352,46.7578,173200.0
2006-12-18 11:30:00,62.15,62.17,61.95,61.96,264300.0,46.7578,46.7728,46.6073,46.6148,264300.0
2006-12-18 12:00:00,61.95,62.01,61.85,62.0,189500.0,46.6073,46.6525,46.5321,46.6449,189500.0
2006-12-18 12:30:00,62.0,62.02,61.95,61.97,197300.0,46.6449,46.66,46.6073,46.6224,197300.0
2006-12-18 13:00:00,61.97,62.0,61.84,62.0,154600.0,46.6224,46.6449,46.5246,46.6449,154600.0
2006-12-18 13:30:00,62.0,62.05,61.94,62.02,157400.0,46.6449,46.6826,46.5998,46.66,157400.0
2006-12-18 14:00:00,62.02,62.03,61.89,61.97,126300.0,46.66,46.6675,46.5622,46.6224,126300.0
2006-12-18 14:30:00,61.96,61.97,61.8,61.84,150300.0,46.6148,46.6224,46.4945,46.5246,150300.0
2006-12-18 15:00:00,61.84,61.9,61.75,61.86,240900.0,46.5246,46.5697,46.4569,46.5396,240900.0
2006-12-18 15:30:00,61.86,61.95,61.79,61.84,402800.0,46.5396,46.6073,46.4869,46.5246,402800.0
2006-12-19 09:30:00,61.45,61.82,61.39,61.73,462300.0,46.2312,46.5095,46.186,46.4418,462300.0
2006-12-19 10:00:00,61.73,62.0,61.7,61.87,296100.0,46.4418,46.6449,46.4192,46.5471,296100.0
2006-12-19 10:30:00,61.85,61.9,61.75,61.89,175200.0,46.5321,46.5697,46.4569,46.5622,175200.0
2006-12-19 11:00:00,61.89,61.93,61.75,61.76,129500.0,46.5622,46.5923,46.4569,46.4644,129500.0
2006-12-19 11:30:00,61.75,61.8,61.69,61.7,143000.0,46.4569,46.4945,46.4117,46.4192,143000.0
2006-12-19 12:00:00,61.71,61.77,61.33,61.39,332200.0,46.4268,46.4719,46.1409,46.186,332200.0
2006-12-19 12:30:00,61.39,61.44,61.2,61.29,390000.0,46.186,46.2236,46.0431,46.1108,390000.0
2006-12-19 13:00:00,61.3,61.36,61.2,61.25,183200.0,46.1183,46.1634,46.0431,46.0807,183200.0
2006-12-19 13:30:00,61.24,61.38,61.22,61.27,204800.0,46.0732,46.1785,46.0581,46.0957,204800.0
2006-12-19 14:00:00,61.27,61.45,61.25,61.32,344900.0,46.0957,46.2312,46.0807,46.1333,344900.0
2006-12-19 14:30:00,61.32,61.43,61.27,61.41,222700.0,46.1333,46.2161,46.0957,46.2011,222700.0
2006-12-19 15:00:00,61.4,61.68,61.4,61.51,262700.0,46.1935,46.4042,46.1935,46.2763,262700.0
2006-12-19 15:30:00,61.51,61.54,61.33,61.45,711800.0,46.2763,46.2989,46.1409,46.2312,711800.0
2006-12-20 09:30:00,61.5,61.69,61.35,61.4,305200.0,46.2688,46.4117,46.1559,46.1935,305200.0
2006-12-20 10:00:00,61.41,61.49,61.33,61.41,164100.0,46.2011,46.2612,46.1409,46.2011,164100.0
2006-12-20 10:30:00,61.41,61.52,61.35,61.5,119300.0,46.2011,46.2838,46.1559,46.2688,119300.0
2006-12-20 11:00:00,61.49,61.5,61.32,61.32,224500.0,46.2612,46.2688,46.1333,46.1333,224500.0
2006-12-20 11:30:00,61.32,61.36,61.3,61.33,269000.0,46.1333,46.1634,46.1183,46.1409,269000.0
2006-12-20 12:00:00,61.32,61.34,61.19,61.23,297600.0,46.1333,46.1484,46.0355,46.0656,297600.0
2006-12-20 12:30:00,61.23,61.24,61.18,61.23,134500.0,46.0656,46.0732,46.028,46.0656,134500.0
2006-12-20 13:00:00,61.22,61.27,61.17,61.23,249100.0,46.0581,46.0957,46.0205,46.0656,249100.0
2006-12-20 13:30:00,61.23,61.3,61.2,61.29,413900.0,46.0656,46.1183,46.0431,46.1108,413900.0
2006-12-20 14:00:00,61.28,61.3,61.11,61.23,337500.0,46.1033,46.1183,45.9754,46.0656,337500.0
2006-12-20 14:30:00,61.23,61.29,61.16,61.27,192000.0,46.0656,46.1108,46.013,46.0957,192000.0
2006-12-20 15:00:00,61.27,61.33,61.26,61.33,293800.0,46.0957,46.1409,46.0882,46.1409,293800.0
2006-12-20 15:30:00,61.32,61.35,61.26,61.32,408300.0,46.1333,46.1559,46.0882,46.1333,408300.0
2006-12-21 09:30:00,61.34,61.6,61.16,61.16,373900.0,46.1484,46.344,46.013,46.013,373900.0
2006-12-21 10:00:00,61.16,61.18,60.95,61.15,525300.0,46.013,46.028,45.855,46.0055,525300.0
2006-12-21 10:30:00,61.15,61.19,61.07,61.11,258400.0,46.0055,46.0355,45.9453,45.9754,258400.0
2006-12-21 11:00:00,61.11,61.22,61.06,61.12,181200.0,45.9754,46.0581,45.9377,45.9829,181200.0
2006-12-21 11:30:00,61.12,61.22,61.09,61.12,213700.0,45.9829,46.0581,45.9603,45.9829,213700.0
2006-12-21 12:00:00,61.11,61.15,61.0,61.03,193700.0,45.9754,46.0055,45.8926,45.9152,193700.0
2006-12-21 12:30:00,61.03,61.05,60.9,60.96,162200.0,45.9152,45.9302,45.8174,45.8625,162200.0
2006-12-21 13:00:00,60.96,61.06,60.89,61.06,131300.0,45.8625,45.9377,45.8098,45.9377,131300.0
2006-12-21 13:30:00,61.05,61.09,60.95,60.95,195800.0,45.9302,45.9603,45.855,45.855,195800.0
2006-12-21 14:00:00,60.95,61.05,60.92,61.0,147200.0,45.855,45.9302,45.8324,45.8926,147200.0
2006-12-21 14:30:00,61.0,61.05,60.92,61.01,115600.0,45.8926,45.9302,45.8324,45.9001,115600.0
2006-12-21 15:00:00,61.0,61.05,60.97,61.01,205100.0,45.8926,45.9302,45.87,45.9001,205100.0
2006-12-21 15:30:00,61.01,61.01,60.82,60.9,591600.0,45.9001,45.9001,45.7572,45.8174,591600.0
2006-12-22 09:30:00,60.69,61.06,60.56,60.58,317300.0,45.6594,45.9377,45.5616,45.5766,317300.0
2006-12-22 10:00:00,60.6,60.83,60.56,60.79,195600.0,45.5917,45.7647,45.5616,45.7346,195600.0
2006-12-22 10:30:00,60.79,60.84,60.69,60.78,156600.0,45.7346,45.7722,45.6594,45.7271,156600.0
2006-12-22 11:00:00,60.78,60.82,60.61,60.65,164900.0,45.7271,45.7572,45.5992,45.6293,164900.0
2006-12-22 11:30:00,60.66,60.76,60.63,60.66,126600.0,45.6368,45.712,45.6142,45.6368,126600.0
2006-12-22 12:00:00,60.66,60.75,60.62,60.65,101100.0,45.6368,45.7045,45.6067,45.6293,101100.0
2006-12-22 12:30:00,60.62,60.83,60.6,60.74,102300.0,45.6067,45.7647,45.5917,45.697,102300.0
2006-12-22 13:00:00,60.75,60.76,60.64,60.66,85200.0,45.7045,45.712,45.6218,45.6368,85200.0
2006-12-22 13:30:00,60.65,60.84,60.64,60.78,69900.0,45.6293,45.7722,45.6218,45.7271,69900.0
2006-12-22 14:00:00,60.78,60.82,60.72,60.8,114700.0,45.7271,45.7572,45.6819,45.7421,114700.0
2006-12-22 14:30:00,60.8,60.91,60.76,60.9,111000.0,45.7421,45.8249,45.712,45.8174,111000.0
2006-12-22 15:00:00,60.89,60.96,60.87,60.96,117000.0,45.8098,45.8625,45.7948,45.8625,117000.0
2006-12-22 15:30:00,60.96,61.09,60.88,60.88,332100.0,45.8625,45.9603,45.8023,45.8023,332100.0
2006-12-26 09:30:00,60.88,60.99,60.82,60.93,133800.0,45.8023,45.8851,45.7572,45.8399,133800.0
2006-12-26 10:00:00,60.93,60.98,60.86,60.95,103300.0,45.8399,45.8776,45.7873,45.855,103300.0
2006-12-26 10:30:00,60.95,61.13,60.95,60.98,139400.0,45.855,45.9904,45.855,45.8776,139400.0
2006-12-26 11:00:00,60.98,61.05,60.95,60.99,68900.0,45.8776,45.9302,45.855,45.8851,68900.0
2006-12-26 11:30:00,61.0,61.13,60.96,61.1,107500.0,45.8926,45.9904,45.8625,45.9678,107500.0
2006-12-26 12:00:00,61.1,61.11,61.03,61.06,213300.0,45.9678,45.9754,45.9152,45.9377,213300.0
2006-12-26 12:30:00,61.06,61.11,61.02,61.05,61300.0,45.9377,45.9754,45.9076,45.9302,61300.0
2006-12-26 13:00:00,61.06,61.06,60.98,60.98,52500.0,45.9377,45.9377,45.8776,45.8776,52500.0
2006-12-26 13:30:00,60.99,61.11,60.95,61.06,81200.0,45.8851,45.9754,45.855,45.9377,81200.0
2006-12-26 14:00:00,61.06,61.11,61.05,61.08,58900.0,45.9377,45.9754,45.9302,45.9528,58900.0
2006-12-26 14:30:00,61.08,61.09,61.03,61.03,54900.0,45.9528,45.9603,45.9152,45.9152,54900.0
2006-12-26 15:00:00,61.03,61.07,61.0,61.0,102500.0,45.9152,45.9453,45.8926,45.8926,102500.0
2006-12-26 15:30:00,61.01,61.24,61.0,61.22,302800.0,45.9001,46.0732,45.8926,46.0581,302800.0
2006-12-27 09:30:00,61.55,61.81,61.19,61.67,333900.0,46.3064,46.502,46.0355,46.3967,333900.0
2006-12-27 10:00:00,61.68,61.76,61.3,61.55,191200.0,46.4042,46.4644,46.1183,46.3064,191200.0
2006-12-27 10:30:00,61.54,61.6,61.44,61.59,161400.0,46.2989,46.344,46.2236,46.3365,161400.0
2006-12-27 11:00:00,61.57,61.62,61.47,61.47,66100.0,46.3214,46.359,46.2462,46.2462,66100.0
2006-12-27 11:30:00,61.48,61.59,61.42,61.44,134000.0,46.2537,46.3365,46.2086,46.2236,134000.0
2006-12-27 12:00:00,61.44,61.55,61.43,61.44,161100.0,46.2236,46.3064,46.2161,46.2236,161100.0
2006-12-27 12:30:00,61.44,61.47,61.35,61.36,114500.0,46.2236,46.2462,46.1559,46.1634,114500.0
2006-12-27 13:00:00,61.37,61.43,61.28,61.29,120700.0,46.171,46.2161,46.1033,46.1108,120700.0
2006-12-27 13:30:00,61.29,61.35,61.25,61.35,61100.0,46.1108,46.1559,46.0807,46.1559,61100.0
2006-12-27 14:00:00,61.36,61.45,61.32,61.42,164800.0,46.1634,46.2312,46.1333,46.2086,164800.0
2006-12-27 14:30:00,61.42,61.66,61.35,61.46,248700.0,46.2086,46.3891,46.1559,46.2387,248700.0
2006-12-27 15:00:00,61.46,61.58,61.46,61.51,122200.0,46.2387,46.329,46.2387,46.2763,122200.0
2006-12-27 15:30:00,61.51,61.65,61.45,61.61,340700.0,46.2763,46.3816,46.2312,46.3515,340700.0
2006-12-28 09:30:00,61.64,61.93,61.44,61.47,172000.0,46.3741,46.5923,46.2236,46.2462,172000.0
2006-12-28 10:00:00,61.49,61.6,61.24,61.26,150900.0,46.2612,46.344,46.0732,46.0882,150900.0
2006-12-28 10:30:00,61.28,61.3,61.16,61.26,106100.0,46.1033,46.1183,46.013,46.0882,106100.0
2006-12-28 11:00:00,61.26,61.26,61.08,61.12,106800.0,46.0882,46.0882,45.9528,45.9829,106800.0
2006-12-28 11:30:00,61.12,61.15,61.05,61.07,146600.0,45.9829,46.0055,45.9302,45.9453,146600.0
2006-12-28 12:00:00,61.08,61.14,61.05,61.07,121700.0,45.9528,45.9979,45.9302,45.9453,121700.0
2006-12-28 12:30:00,61.08,61.3,61.08,61.29,125800.0,45.9528,46.1183,45.9528,46.1108,125800.0
2006-12-28 13:00:00,61.29,61.32,61.23,61.23,56900.0,46.1108,46.1333,46.0656,46.0656,56900.0
2006-12-28 13:30:00,61.24,61.29,61.16,61.23,87700.0,46.0732,46.1108,46.013,46.0656,87700.0
2006-12-28 14:00:00,61.24,61.41,61.23,61.38,112100.0,46.0732,46.2011,46.0656,46.1785,112100.0
2006-12-28 14:30:00,61.38,61.38,61.28,61.32,98300.0,46.1785,46.1785,46.1033,46.1333,98300.0
2006-12-28 15:00:00,61.33,61.39,61.23,61.24,104200.0,46.1409,46.186,46.0656,46.0732,104200.0
2006-12-28 15:30:00,61.25,61.31,61.15,61.19,296700.0,46.0807,46.1258,46.0055,46.0355,296700.0
2006-12-29 09:30:00,61.05,61.28,61.05,61.22,156900.0,45.9302,46.1033,45.9302,46.0581,156900.0
2006-12-29 10:00:00,61.19,61.31,61.14,61.2,178200.0,46.0355,46.1258,45.9979,46.0431,178200.0
2006-12-29 10:30:00,61.21,61.27,61.15,61.16,59100.0,46.0506,46.0957,46.0055,46.013,59100.0
2006-12-29 11:00:00,61.16,61.18,61.1,61.13,77800.0,46.013,46.028,45.9678,45.9904,77800.0
2006-12-29 11:30:00,61.13,61.18,61.12,61.14,42900.0,45.9904,46.028,45.9829,45.9979,42900.0
2006-12-29 12:00:00,61.14,61.19,61.12,61.14,54700.0,45.9979,46.0355,45.9829,45.9979,54700.0
2006-12-29 12:30:00,61.14,61.23,61.1,61.23,71700.0,45.9979,46.0656,45.9678,46.0656,71700.0
2006-12-29 13:00:00,61.2,61.27,61.2,61.22,59600.0,46.0431,46.0957,46.0431,46.0581,59600.0
2006-12-29 13:30:00,61.22,61.23,61.11,61.12,76000.0,46.0581,46.0656,45.9754,45.9829,76000.0
2006-12-29 14:00:00,61.11,61.14,60.98,60.98,80100.0,45.9754,45.9979,45.8776,45.8776,80100.0
2006-12-29 14:30:00,60.98,61.0,60.92,60.99,101900.0,45.8776,45.8926,45.8324,45.8851,101900.0
2006-12-29 15:00:00,61.0,61.0,60.65,60.72,185500.0,45.8926,45.8926,45.6293,45.6819,185500.0
2006-12-29 15:30:00,60.72,60.89,60.58,60.6,502000.0,45.6819,45.8098,45.5766,45.5917,502000.0
2007-01-03 09:30:00,61.18,61.9,60.35,60.73,1154100.0,46.1424,46.6854,45.5164,45.803,1154100.0
2007-01-03 10:00:00,60.73,60.96,60.64,60.81,539700.0,45.803,45.9765,45.7351,45.8633,539700.0
2007-01-03 10:30:00,60.81,60.84,60.71,60.73,388000.0,45.8633,45.886,45.7879,45.803,388000.0
2007-01-03 11:00:00,60.74,60.89,60.73,60.87,471500.0,45.8106,45.9237,45.803,45.9086,471500.0
2007-01-03 11:30:00,60.87,60.96,60.85,60.91,194500.0,45.9086,45.9765,45.8935,45.9388,194500.0
2007-01-03 12:00:00,60.9,61.0,60.8,60.89,306300.0,45.9312,46.0066,45.8558,45.9237,306300.0
2007-01-03 12:30:00,60.89,61.0,60.86,60.99,149500.0,45.9237,46.0066,45.9011,45.9991,149500.0
2007-01-03 13:00:00,61.0,61.0,60.76,60.82,316700.0,46.0066,46.0066,45.8256,45.8709,316700.0
2007-01-03 13:30:00,60.82,60.85,60.61,60.71,183500.0,45.8709,45.8935,45.7125,45.7879,183500.0
2007-01-03 14:00:00,60.7,60.79,60.23,60.46,385400.0,45.7804,45.8483,45.4259,45.5994,385400.0
2007-01-03 14:30:00,60.48,60.57,60.05,60.2,397700.0,45.6145,45.6823,45.2902,45.4033,397700.0
2007-01-03 15:00:00,60.21,60.71,60.12,60.22,364900.0,45.4108,45.7879,45.3429,45.4184,364900.0
2007-01-03 15:30:00,60.21,60.42,60.21,60.36,797200.0,45.4108,45.5692,45.4108,45.524,797200.0
2007-01-04 09:30:00,60.23,60.5,59.98,60.41,429000.0,45.4259,45.6295,45.2374,45.5617,429000.0
2007-01-04 10:00:00,60.43,60.57,60.0,60.08,513900.0,45.5767,45.6823,45.2524,45.3128,513900.0
2007-01-04 10:30:00,60.08,60.26,60.02,60.04,410800.0,45.3128,45.4485,45.2675,45.2826,410800.0
2007-01-04 11:00:00,60.03,60.15,59.92,60.0,381300.0,45.2751,45.3656,45.1921,45.2524,381300.0
2007-01-04 11:30:00,60.01,60.15,60.0,60.06,467300.0,45.26,45.3656,45.2524,45.2977,467300.0
2007-01-04 12:00:00,60.06,60.15,59.98,59.98,201000.0,45.2977,45.3656,45.2374,45.2374,201000.0
2007-01-04 12:30:00,59.98,60.08,59.98,60.0,300400.0,45.2374,45.3128,45.2374,45.2524,300400.0
2007-01-04 13:00:00,60.01,60.05,59.85,59.91,224700.0,45.26,45.2902,45.1393,45.1846,224700.0
2007-01-04 13:30:00,59.91,60.03,59.79,59.9,343700.0,45.1846,45.2751,45.0941,45.177,343700.0
2007-01-04 14:00:00,59.9,59.91,59.79,59.91,408000.0,45.177,45.1846,45.0941,45.1846,408000.0
2007-01-04 14:30:00,59.9,60.02,59.88,59.96,410000.0,45.177,45.2675,45.1619,45.2223,410000.0
2007-01-04 15:00:00,59.96,59.97,59.84,59.86,419100.0,45.2223,45.2298,45.1318,45.1469,419100.0
2007-01-04 15:30:00,59.87,60.03,59.84,59.92,837700.0,45.1544,45.2751,45.1318,45.1921,837700.0
2007-01-05 09:30:00,59.65,59.87,59.35,59.36,651300.0,44.9885,45.1544,44.7622,44.7697,651300.0
2007-01-05 10:00:00,59.38,59.57,59.25,59.27,611500.0,44.7848,44.9281,44.6868,44.7019,611500.0
2007-01-05 10:30:00,59.28,59.4,59.23,59.27,377400.0,44.7094,44.7999,44.6717,44.7019,377400.0
2007-01-05 11:00:00,59.28,59.3,58.9,58.95,610900.0,44.7094,44.7245,44.4228,44.4605,610900.0
2007-01-05 11:30:00,58.95,59.15,58.92,59.12,575900.0,44.4605,44.6114,44.4379,44.5887,575900.0
2007-01-05 12:00:00,59.13,59.22,59.12,59.13,512000.0,44.5963,44.6642,44.5887,44.5963,512000.0
2007-01-05 12:30:00,59.14,59.22,59.09,59.15,526100.0,44.6038,44.6642,44.5661,44.6114,526100.0
2007-01-05 13:00:00,59.16,59.3,59.1,59.27,384500.0,44.6189,44.7245,44.5737,44.7019,384500.0
2007-01-05 13:30:00,59.26,59.38,59.19,59.29,352500.0,44.6943,44.7848,44.6415,44.717,352500.0
2007-01-05 14:00:00,59.29,59.37,59.17,59.29,238400.0,44.717,44.7773,44.6264,44.717,238400.0
2007-01-05 14:30:00,59.29,59.33,59.17,59.23,279600.0,44.717,44.7471,44.6264,44.6717,279600.0
2007-01-05 15:00:00,59.23,59.28,59.13,59.26,327900.0,44.6717,44.7094,44.5963,44.6943,327900.0
2007-01-05 15:30:00,59.27,59.28,59.12,59.16,755700.0,44.7019,44.7094,44.5887,44.6189,755700.0
2007-01-08 09:30:00,59.03,59.14,58.35,58.59,642200.0,44.5209,44.6038,44.008,44.189,642200.0
2007-01-08 10:00:00,58.6,58.71,58.42,58.54,483200.0,44.1966,44.2795,44.0608,44.1513,483200.0
2007-01-08 10:30:00,58.53,58.9,58.5,58.73,402700.0,44.1438,44.4228,44.1211,44.2946,402700.0
2007-01-08 11:00:00,58.7,59.02,58.65,58.93,267100.0,44.272,44.5133,44.2343,44.4454,267100.0
2007-01-08 11:30:00,58.93,59.0,58.83,58.91,214800.0,44.4454,44.4982,44.37,44.4304,214800.0
2007-01-08 12:00:00,58.91,58.92,58.75,58.82,222200.0,44.4304,44.4379,44.3097,44.3625,222200.0
2007-01-08 12:30:00,58.83,59.0,58.8,58.99,190900.0,44.37,44.4982,44.3474,44.4907,190900.0
2007-01-08 13:00:00,58.99,59.1,58.94,59.06,312500.0,44.4907,44.5737,44.453,44.5435,312500.0
2007-01-08 13:30:00,59.06,59.33,59.06,59.31,354500.0,44.5435,44.7471,44.5435,44.732,354500.0
2007-01-08 14:00:00,59.3,59.51,59.16,59.45,294500.0,44.7245,44.8829,44.6189,44.8376,294500.0
2007-01-08 14:30:00,59.46,59.48,59.41,59.45,245500.0,44.8452,44.8603,44.8075,44.8376,245500.0
2007-01-08 15:00:00,59.45,59.76,59.45,59.64,511500.0,44.8376,45.0714,44.8376,44.9809,511500.0
2007-01-08 15:30:00,59.65,59.71,59.64,59.65,583300.0,44.9885,45.0337,44.9809,44.9885,583300.0
2007-01-09 09:30:00,59.9,59.95,59.53,59.57,348900.0,45.177,45.2147,44.898,44.9281,348900.0
2007-01-09 10:00:00,59.55,59.8,59.37,59.76,190200.0,44.913,45.1016,44.7773,45.0714,190200.0
2007-01-09 10:30:00,59.76,59.85,59.57,59.61,174200.0,45.0714,45.1393,44.9281,44.9583,174200.0
2007-01-09 11:00:00,59.62,59.66,59.33,59.35,400000.0,44.9658,44.996,44.7471,44.7622,400000.0
2007-01-09 11:30:00,59.35,59.37,59.04,59.1,315200.0,44.7622,44.7773,44.5284,44.5737,315200.0
2007-01-09 12:00:00,59.1,59.12,59.0,59.04,222700.0,44.5737,44.5887,44.4982,44.5284,222700.0
2007-01-09 12:30:00,59.03,59.11,59.0,59.05,225200.0,44.5209,44.5812,44.4982,44.5359,225200.0
2007-01-09 13:00:00,59.04,59.18,59.01,59.12,263700.0,44.5284,44.634,44.5058,44.5887,263700.0
2007-01-09 13:30:00,59.12,59.25,59.07,59.15,198800.0,44.5887,44.6868,44.551,44.6114,198800.0
2007-01-09 14:00:00,59.15,59.44,59.14,59.23,338400.0,44.6114,44.8301,44.6038,44.6717,338400.0
2007-01-09 14:30:00,59.23,59.34,59.13,59.24,193800.0,44.6717,44.7547,44.5963,44.6792,193800.0
2007-01-09 15:00:00,59.26,59.26,59.09,59.15,320500.0,44.6943,44.6943,44.5661,44.6114,320500.0
2007-01-09 15:30:00,59.17,59.4,59.11,59.31,920700.0,44.6264,44.7999,44.5812,44.732,920700.0
2007-01-10 09:30:00,59.24,59.25,58.71,58.86,728600.0,44.6792,44.6868,44.2795,44.3926,728600.0
2007-01-10 10:00:00,58.85,59.07,58.73,58.97,365300.0,44.3851,44.551,44.2946,44.4756,365300.0
2007-01-10 10:30:00,58.93,59.11,58.85,59.05,265800.0,44.4454,44.5812,44.3851,44.5359,265800.0
2007-01-10 11:00:00,59.06,59.12,58.95,59.03,213000.0,44.5435,44.5887,44.4605,44.5209,213000.0
2007-01-10 11:30:00,59.04,59.07,58.97,59.0,175000.0,44.5284,44.551,44.4756,44.4982,175000.0
2007-01-10 12:00:00,59.0,59.06,58.94,58.95,193700.0,44.4982,44.5435,44.453,44.4605,193700.0
2007-01-10 12:30:00,58.94,59.03,58.89,58.99,142600.0,44.453,44.5209,44.4153,44.4907,142600.0
2007-01-10 13:00:00,59.0,59.07,58.92,59.04,167100.0,44.4982,44.551,44.4379,44.5284,167100.0
2007-01-10 13:30:00,59.06,59.25,59.0,59.09,176400.0,44.5435,44.6868,44.4982,44.5661,176400.0
2007-01-10 14:00:00,59.08,59.18,59.0,59.03,290300.0,44.5586,44.634,44.4982,44.5209,290300.0
2007-01-10 14:30:00,59.02,59.16,59.0,59.11,320400.0,44.5133,44.6189,44.4982,44.5812,320400.0
2007-01-10 15:00:00,59.11,59.29,59.1,59.23,265500.0,44.5812,44.717,44.5737,44.6717,265500.0
2007-01-10 15:30:00,59.23,59.37,59.22,59.29,342600.0,44.6717,44.7773,44.6642,44.717,342600.0
2007-01-11 09:30:00,59.25,59.55,59.23,59.37,482200.0,44.6868,44.913,44.6717,44.7773,482200.0
2007-01-11 10:00:00,59.37,59.4,59.14,59.23,274100.0,44.7773,44.7999,44.6038,44.6717,274100.0
2007-01-11 10:30:00,59.23,59.4,59.23,59.39,190600.0,44.6717,44.7999,44.6717,44.7924,190600.0
2007-01-11 11:00:00,59.4,59.57,59.34,59.41,381800.0,44.7999,44.9281,44.7547,44.8075,381800.0
2007-01-11 11:30:00,59.4,59.43,59.17,59.17,301500.0,44.7999,44.8225,44.6264,44.6264,301500.0
2007-01-11 12:00:00,59.17,59.43,59.06,59.31,428800.0,44.6264,44.8225,44.5435,44.732,428800.0
2007-01-11 12:30:00,59.32,59.37,59.22,59.26,139900.0,44.7396,44.7773,44.6642,44.6943,139900.0
2007-01-11 13:00:00,59.27,59.28,59.15,59.22,198100.0,44.7019,44.7094,44.6114,44.6642,198100.0
2007-01-11 13:30:00,59.22,59.4,59.2,59.38,120800.0,44.6642,44.7999,44.6491,44.7848,120800.0
2007-01-11 14:00:00,59.38,59.4,59.25,59.37,241700.0,44.7848,44.7999,44.6868,44.7773,241700.0
2007-01-11 14:30:00,59.37,59.41,59.28,59.35,169600.0,44.7773,44.8075,44.7094,44.7622,169600.0
2007-01-11 15:00:00,59.35,59.45,59.23,59.34,235400.0,44.7622,44.8376,44.6717,44.7547,235400.0
2007-01-11 15:30:00,59.35,59.51,59.33,59.39,315800.0,44.7622,44.8829,44.7471,44.7924,315800.0
2007-01-12 09:30:00,59.35,59.41,59.0,59.1,445500.0,44.7622,44.8075,44.4982,44.5737,445500.0
2007-01-12 10:00:00,59.1,59.15,58.86,58.99,364200.0,44.5737,44.6114,44.3926,44.4907,364200.0
2007-01-12 10:30:00,59.0,59.01,58.76,58.95,466800.0,44.4982,44.5058,44.3172,44.4605,466800.0
2007-01-12 11:00:00,58.96,59.0,58.82,58.99,207600.0,44.4681,44.4982,44.3625,44.4907,207600.0
2007-01-12 11:30:00,58.99,59.3,58.94,59.27,293800.0,44.4907,44.7245,44.453,44.7019,293800.0
2007-01-12 12:00:00,59.27,59.29,59.2,59.24,211100.0,44.7019,44.717,44.6491,44.6792,211100.0
2007-01-12 12:30:00,59.23,59.32,59.23,59.24,316200.0,44.6717,44.7396,44.6717,44.6792,316200.0
2007-01-12 13:00:00,59.26,59.26,59.08,59.08,135900.0,44.6943,44.6943,44.5586,44.5586,135900.0
2007-01-12 13:30:00,59.08,59.11,59.01,59.03,162800.0,44.5586,44.5812,44.5058,44.5209,162800.0
2007-01-12 14:00:00,59.03,59.14,59.0,59.05,171500.0,44.5209,44.6038,44.4982,44.5359,171500.0
2007-01-12 14:30:00,59.06,59.07,58.96,59.01,283900.0,44.5435,44.551,44.4681,44.5058,283900.0
2007-01-12 15:00:00,59.01,59.06,58.92,58.93,325300.0,44.5058,44.5435,44.4379,44.4454,325300.0
2007-01-12 15:30:00,58.93,59.05,58.92,59.04,643300.0,44.4454,44.5359,44.4379,44.5284,643300.0
2007-01-16 09:30:00,58.85,59.1,58.77,59.01,512700.0,44.3851,44.5737,44.3248,44.5058,512700.0
2007-01-16 10:00:00,59.01,59.06,58.88,58.99,403700.0,44.5058,44.5435,44.4077,44.4907,403700.0
2007-01-16 10:30:00,59.0,59.0,58.91,58.95,389300.0,44.4982,44.4982,44.4304,44.4605,389300.0
2007-01-16 11:00:00,58.95,59.14,58.93,59.01,348500.0,44.4605,44.6038,44.4454,44.5058,348500.0
2007-01-16 11:30:00,59.03,59.07,58.95,58.95,227800.0,44.5209,44.551,44.4605,44.4605,227800.0
2007-01-16 12:00:00,58.96,59.08,58.95,58.99,547300.0,44.4681,44.5586,44.4605,44.4907,547300.0
2007-01-16 12:30:00,58.99,59.09,58.89,58.95,336100.0,44.4907,44.5661,44.4153,44.4605,336100.0
2007-01-16 13:00:00,58.95,59.0,58.85,58.86,209800.0,44.4605,44.4982,44.3851,44.3926,209800.0
2007-01-16 13:30:00,58.86,58.92,58.68,58.74,302200.0,44.3926,44.4379,44.2569,44.3021,302200.0
2007-01-16 14:00:00,58.73,58.91,58.73,58.78,377800.0,44.2946,44.4304,44.2946,44.3323,377800.0
2007-01-16 14:30:00,58.79,59.01,58.78,58.99,295700.0,44.3398,44.5058,44.3323,44.4907,295700.0
2007-01-16 15:00:00,58.98,59.02,58.93,59.01,284500.0,44.4831,44.5133,44.4454,44.5058,284500.0
2007-01-16 15:30:00,59.01,59.18,58.98,59.14,629800.0,44.5058,44.634,44.4831,44.6038,629800.0
2007-01-17 09:30:00,59.16,59.34,59.0,59.24,505200.0,44.6189,44.7547,44.4982,44.6792,505200.0
2007-01-17 10:00:00,59.26,59.36,59.02,59.31,337400.0,44.6943,44.7697,44.5133,44.732,337400.0
2007-01-17 10:30:00,59.3,59.46,59.23,59.3,234400.0,44.7245,44.8452,44.6717,44.7245,234400.0
2007-01-17 11:00:00,59.3,59.41,59.28,59.32,181300.0,44.7245,44.8075,44.7094,44.7396,181300.0
2007-01-17 11:30:00,59.36,59.43,59.3,59.41,253000.0,44.7697,44.8225,44.7245,44.8075,253000.0
2007-01-17 12:00:00,59.41,59.47,59.33,59.44,221600.0,44.8075,44.8527,44.7471,44.8301,221600.0
2007-01-17 12:30:00,59.45,59.5,59.39,59.42,267200.0,44.8376,44.8753,44.7924,44.815,267200.0
2007-01-17 13:00:00,59.42,59.43,59.2,59.24,319300.0,44.815,44.8225,44.6491,44.6792,319300.0
2007-01-17 13:30:00,59.24,59.27,59.18,59.23,186500.0,44.6792,44.7019,44.634,44.6717,186500.0
2007-01-17 14:00:00,59.21,59.33,59.16,59.24,270300.0,44.6566,44.7471,44.6189,44.6792,270300.0
2007-01-17 14:30:00,59.24,59.25,59.13,59.24,279800.0,44.6792,44.6868,44.5963,44.6792,279800.0
2007-01-17 15:00:00,59.23,59.25,59.01,59.09,256200.0,44.6717,44.6868,44.5058,44.5661,256200.0
2007-01-17 15:30:00,59.09,59.26,59.09,59.24,396200.0,44.5661,44.6943,44.5661,44.6792,396200.0
2007-01-18 09:30:00,58.5,59.43,58.5,59.01,354300.0,44.1211,44.8225,44.1211,44.5058,354300.0
2007-01-18 10:00:00,59.01,59.16,58.77,59.1,506600.0,44.5058,44.6189,44.3248,44.5737,506600.0
2007-01-18 10:30:00,59.09,59.26,59.09,59.16,248000.0,44.5661,44.6943,44.5661,44.6189,248000.0
2007-01-18 11:00:00,59.16,59.29,59.02,59.12,296600.0,44.6189,44.717,44.5133,44.5887,296600.0
2007-01-18 11:30:00,59.11,59.22,59.04,59.11,269000.0,44.5812,44.6642,44.5284,44.5812,269000.0
2007-01-18 12:00:00,59.11,59.19,58.97,59.03,211600.0,44.5812,44.6415,44.4756,44.5209,211600.0
2007-01-18 12:30:00,59.01,59.29,58.98,59.15,167000.0,44.5058,44.717,44.4831,44.6114,167000.0
2007-01-18 13:00:00,59.15,59.27,59.15,59.2,143400.0,44.6114,44.7019,44.6114,44.6491,143400.0
2007-01-18 13:30:00,59.2,59.25,59.18,59.21,97800.0,44.6491,44.6868,44.634,44.6566,97800.0
2007-01-18 14:00:00,59.21,59.22,59.05,59.05,245000.0,44.6566,44.6642,44.5359,44.5359,245000.0
2007-01-18 14:30:00,59.05,59.07,58.98,59.02,319400.0,44.5359,44.551,44.4831,44.5133,319400.0
2007-01-18 15:00:00,59.02,59.03,58.89,58.98,345400.0,44.5133,44.5209,44.4153,44.4831,345400.0
2007-01-18 15:30:00,58.98,59.06,58.93,58.95,375900.0,44.4831,44.5435,44.4454,44.4605,375900.0
2007-01-19 09:30:00,59.23,59.23,58.61,58.65,1002600.0,44.6717,44.6717,44.2041,44.2343,1002600.0
2007-01-19 10:00:00,58.66,58.78,58.56,58.68,373100.0,44.2418,44.3323,44.1664,44.2569,373100.0
2007-01-19 10:30:00,58.69,58.84,58.61,58.76,439500.0,44.2644,44.3776,44.2041,44.3172,439500.0
2007-01-19 11:00:00,58.76,58.81,58.74,58.76,233600.0,44.3172,44.3549,44.3021,44.3172,233600.0
2007-01-19 11:30:00,58.76,58.8,58.51,58.51,466200.0,44.3172,44.3474,44.1287,44.1287,466200.0
2007-01-19 12:00:00,58.52,58.6,58.25,58.3,494900.0,44.1362,44.1966,43.9326,43.9703,494900.0
2007-01-19 12:30:00,58.3,58.4,58.25,58.39,326400.0,43.9703,44.0457,43.9326,44.0382,326400.0
2007-01-19 13:00:00,58.39,58.44,58.33,58.38,383200.0,44.0382,44.0759,43.9929,44.0306,383200.0
2007-01-19 13:30:00,58.38,58.42,58.28,58.33,353000.0,44.0306,44.0608,43.9552,43.9929,353000.0
2007-01-19 14:00:00,58.33,58.4,58.28,58.34,343200.0,43.9929,44.0457,43.9552,44.0005,343200.0
2007-01-19 14:30:00,58.34,58.43,58.29,58.35,437100.0,44.0005,44.0683,43.9627,44.008,437100.0
2007-01-19 15:00:00,58.35,58.37,58.11,58.22,951400.0,44.008,44.0231,43.827,43.91,951400.0
2007-01-19 15:30:00,58.22,58.27,58.04,58.14,1515000.0,43.91,43.9477,43.7742,43.8496,1515000.0
2007-01-22 09:30:00,58.3,58.63,58.13,58.3,904000.0,43.9703,44.2192,43.8421,43.9703,904000.0
2007-01-22 10:00:00,58.28,58.3,57.28,57.61,1264300.0,43.9552,43.9703,43.201,43.4499,1264300.0
2007-01-22 10:30:00,57.6,57.63,57.33,57.45,687200.0,43.4423,43.465,43.2387,43.3292,687200.0
2007-01-22 11:00:00,57.45,57.53,57.28,57.42,642300.0,43.3292,43.3895,43.201,43.3066,642300.0
2007-01-22 11:30:00,57.4,57.7,57.38,57.5,565000.0,43.2915,43.5178,43.2764,43.3669,565000.0
2007-01-22 12:00:00,57.49,57.76,57.35,57.71,651300.0,43.3594,43.563,43.2538,43.5253,651300.0
2007-01-22 12:30:00,57.7,57.84,57.66,57.78,302900.0,43.5178,43.6234,43.4876,43.5781,302900.0
2007-01-22 13:00:00,57.77,58.03,57.6,57.65,623200.0,43.5706,43.7667,43.4423,43.4801,623200.0
2007-01-22 13:30:00,57.67,58.4,57.14,58.21,3133700.0,43.4951,44.0457,43.0954,43.9024,3133700.0
2007-01-22 14:00:00,58.21,58.25,57.68,58.18,1355400.0,43.9024,43.9326,43.5027,43.8798,1355400.0
2007-01-22 14:30:00,58.2,58.45,58.15,58.21,972600.0,43.8949,44.0834,43.8572,43.9024,972600.0
2007-01-22 15:00:00,58.22,58.3,57.96,58.18,750400.0,43.91,43.9703,43.7139,43.8798,750400.0
2007-01-22 15:30:00,58.18,58.18,57.95,58.08,742800.0,43.8798,43.8798,43.7063,43.8044,742800.0
2007-01-23 09:30:00,58.0,58.15,57.15,57.46,1038600.0,43.744,43.8572,43.1029,43.3368,1038600.0
2007-01-23 10:00:00,57.47,57.79,57.41,57.72,656100.0,43.3443,43.5856,43.299,43.5328,656100.0
2007-01-23 10:30:00,57.72,57.82,57.56,57.62,404000.0,43.5328,43.6083,43.4122,43.4574,404000.0
2007-01-23 11:00:00,57.62,57.79,57.6,57.71,363200.0,43.4574,43.5856,43.4423,43.5253,363200.0
2007-01-23 11:30:00,57.71,57.77,57.43,57.51,307500.0,43.5253,43.5706,43.3141,43.3745,307500.0
2007-01-23 12:00:00,57.51,57.55,57.39,57.45,340200.0,43.3745,43.4046,43.284,43.3292,340200.0
2007-01-23 12:30:00,57.45,57.67,57.4,57.6,250200.0,43.3292,43.4951,43.2915,43.4423,250200.0
2007-01-23 13:00:00,57.61,57.63,57.43,57.45,337100.0,43.4499,43.465,43.3141,43.3292,337100.0
2007-01-23 13:30:00,57.45,57.57,57.42,57.49,205100.0,43.3292,43.4197,43.3066,43.3594,205100.0
2007-01-23 14:00:00,57.49,57.62,57.38,57.62,344000.0,43.3594,43.4574,43.2764,43.4574,344000.0
2007-01-23 14:30:00,57.6,57.71,57.49,57.6,487300.0,43.4423,43.5253,43.3594,43.4423,487300.0
2007-01-23 15:00:00,57.59,57.65,57.5,57.56,515500.0,43.4348,43.4801,43.3669,43.4122,515500.0
2007-01-23 15:30:00,57.57,57.6,57.36,57.5,847800.0,43.4197,43.4423,43.2613,43.3669,847800.0
2007-01-24 09:30:00,57.7,58.11,57.65,58.11,667100.0,43.5178,43.827,43.4801,43.827,667100.0
2007-01-24 10:00:00,58.11,58.25,58.05,58.12,490600.0,43.827,43.9326,43.7817,43.8345,490600.0
2007-01-24 10:30:00,58.12,58.3,58.1,58.23,480300.0,43.8345,43.9703,43.8194,43.9175,480300.0
2007-01-24 11:00:00,58.23,58.5,58.21,58.48,410100.0,43.9175,44.1211,43.9024,44.106,410100.0
2007-01-24 11:30:00,58.49,58.52,58.43,58.5,390200.0,44.1136,44.1362,44.0683,44.1211,390200.0
2007-01-24 12:00:00,58.51,58.51,58.4,58.47,258800.0,44.1287,44.1287,44.0457,44.0985,258800.0
2007-01-24 12:30:00,58.48,58.48,58.38,58.41,249700.0,44.106,44.106,44.0306,44.0533,249700.0
2007-01-24 13:00:00,58.42,58.44,58.36,58.38,156800.0,44.0608,44.0759,44.0155,44.0306,156800.0
2007-01-24 13:30:00,58.38,58.62,58.37,58.58,336500.0,44.0306,44.2116,44.0231,44.1815,336500.0
2007-01-24 14:00:00,58.6,58.63,58.53,58.61,258700.0,44.1966,44.2192,44.1438,44.2041,258700.0
2007-01-24 14:30:00,58.61,58.63,58.52,58.57,486800.0,44.2041,44.2192,44.1362,44.1739,486800.0
2007-01-24 15:00:00,58.57,58.79,58.57,58.77,279800.0,44.1739,44.3398,44.1739,44.3248,279800.0
2007-01-24 15:30:00,58.78,58.93,58.73,58.88,751700.0,44.3323,44.4454,44.2946,44.4077,751700.0
2007-01-25 09:30:00,58.78,58.93,58.3,58.3,545000.0,44.3323,44.4454,43.9703,43.9703,545000.0
2007-01-25 10:00:00,58.33,58.4,58.3,58.33,200300.0,43.9929,44.0457,43.9703,43.9929,200300.0
2007-01-25 10:30:00,58.33,58.49,58.25,58.41,302000.0,43.9929,44.1136,43.9326,44.0533,302000.0
2007-01-25 11:00:00,58.39,58.45,58.31,58.33,136200.0,44.0382,44.0834,43.9778,43.9929,136200.0
2007-01-25 11:30:00,58.34,58.36,58.21,58.24,203100.0,44.0005,44.0155,43.9024,43.925,203100.0
2007-01-25 12:00:00,58.24,58.27,58.08,58.16,322900.0,43.925,43.9477,43.8044,43.8647,322900.0
2007-01-25 12:30:00,58.16,58.24,58.15,58.18,157900.0,43.8647,43.925,43.8572,43.8798,157900.0
2007-01-25 13:00:00,58.18,58.24,58.15,58.2,185700.0,43.8798,43.925,43.8572,43.8949,185700.0
2007-01-25 13:30:00,58.21,58.21,58.05,58.07,436600.0,43.9024,43.9024,43.7817,43.7968,436600.0
2007-01-25 14:00:00,58.07,58.11,57.92,57.95,378500.0,43.7968,43.827,43.6837,43.7063,378500.0
2007-01-25 14:30:00,57.94,57.96,57.82,57.9,384000.0,43.6988,43.7139,43.6083,43.6686,384000.0
2007-01-25 15:00:00,57.9,57.91,57.69,57.75,609200.0,43.6686,43.6761,43.5102,43.5555,609200.0
2007-01-25 15:30:00,57.75,57.82,57.69,57.78,742100.0,43.5555,43.6083,43.5102,43.5781,742100.0
2007-01-26 09:30:00,57.81,58.05,57.7,57.88,383500.0,43.6007,43.7817,43.5178,43.6535,383500.0
2007-01-26 10:00:00,57.88,57.9,57.45,57.62,377600.0,43.6535,43.6686,43.3292,43.4574,377600.0
2007-01-26 10:30:00,57.63,57.77,57.61,57.72,249500.0,43.465,43.5706,43.4499,43.5328,249500.0
2007-01-26 11:00:00,57.72,57.72,57.56,57.61,218100.0,43.5328,43.5328,43.4122,43.4499,218100.0
2007-01-26 11:30:00,57.61,57.62,57.45,57.53,320400.0,43.4499,43.4574,43.3292,43.3895,320400.0
2007-01-26 12:00:00,57.52,57.72,57.51,57.71,725600.0,43.382,43.5328,43.3745,43.5253,725600.0
2007-01-26 12:30:00,57.7,57.71,57.61,57.68,247100.0,43.5178,43.5253,43.4499,43.5027,247100.0
2007-01-26 13:00:00,57.67,57.69,57.55,57.58,226600.0,43.4951,43.5102,43.4046,43.4273,226600.0
2007-01-26 13:30:00,57.58,57.68,57.58,57.64,150000.0,43.4273,43.5027,43.4273,43.4725,150000.0
2007-01-26 14:00:00,57.65,57.84,57.56,57.7,373700.0,43.4801,43.6234,43.4122,43.5178,373700.0
2007-01-26 14:30:00,57.7,57.88,57.7,57.79,430800.0,43.5178,43.6535,43.5178,43.5856,430800.0
2007-01-26 15:00:00,57.8,57.96,57.79,57.89,521500.0,43.5932,43.7139,43.5856,43.6611,521500.0
2007-01-26 15:30:00,57.9,58.0,57.78,57.84,652600.0,43.6686,43.744,43.5781,43.6234,652600.0
2007-01-29 09:30:00,57.75,57.96,57.61,57.82,483500.0,43.5555,43.7139,43.4499,43.6083,483500.0
2007-01-29 10:00:00,57.82,57.86,57.67,57.67,400300.0,43.6083,43.6384,43.4951,43.4951,400300.0
2007-01-29 10:30:00,57.67,57.68,57.56,57.57,344500.0,43.4951,43.5027,43.4122,43.4197,344500.0
2007-01-29 11:00:00,57.57,57.68,57.57,57.59,237300.0,43.4197,43.5027,43.4197,43.4348,237300.0
2007-01-29 11:30:00,57.59,57.6,57.5,57.57,213200.0,43.4348,43.4423,43.3669,43.4197,213200.0
2007-01-29 12:00:00,57.57,57.65,57.51,57.6,255400.0,43.4197,43.4801,43.3745,43.4423,255400.0
2007-01-29 12:30:00,57.6,57.64,57.57,57.63,310900.0,43.4423,43.4725,43.4197,43.465,310900.0
2007-01-29 13:00:00,57.63,57.75,57.62,57.73,290200.0,43.465,43.5555,43.4574,43.5404,290200.0
2007-01-29 13:30:00,57.74,57.76,57.61,57.65,242900.0,43.5479,43.563,43.4499,43.4801,242900.0
2007-01-29 14:00:00,57.65,57.7,57.57,57.58,480600.0,43.4801,43.5178,43.4197,43.4273,480600.0
2007-01-29 14:30:00,57.58,57.65,57.57,57.62,229400.0,43.4273,43.4801,43.4197,43.4574,229400.0
2007-01-29 15:00:00,57.61,57.71,57.61,57.69,378300.0,43.4499,43.5253,43.4499,43.5102,378300.0
2007-01-29 15:30:00,57.69,57.75,57.65,57.65,421400.0,43.5102,43.5555,43.4801,43.4801,421400.0
2007-01-30 09:30:00,57.68,57.88,57.65,57.71,577500.0,43.5027,43.6535,43.4801,43.5253,577500.0
2007-01-30 10:00:00,57.71,57.83,57.7,57.83,369500.0,43.5253,43.6158,43.5178,43.6158,369500.0
2007-01-30 10:30:00,57.82,57.91,57.81,57.85,609900.0,43.6083,43.6761,43.6007,43.6309,609900.0
2007-01-30 11:00:00,57.85,57.95,57.82,57.89,355500.0,43.6309,43.7063,43.6083,43.6611,355500.0
2007-01-30 11:30:00,57.9,58.02,57.88,57.99,495500.0,43.6686,43.7591,43.6535,43.7365,495500.0
2007-01-30 12:00:00,58.0,58.03,57.93,57.96,312100.0,43.744,43.7667,43.6912,43.7139,312100.0
2007-01-30 12:30:00,57.96,57.98,57.86,57.9,190300.0,43.7139,43.7289,43.6384,43.6686,190300.0
2007-01-30 13:00:00,57.9,57.93,57.85,57.87,259400.0,43.6686,43.6912,43.6309,43.646,259400.0
2007-01-30 13:30:00,57.87,57.93,57.86,57.89,187100.0,43.646,43.6912,43.6384,43.6611,187100.0
2007-01-30 14:00:00,57.89,57.89,57.86,57.86,257300.0,43.6611,43.6611,43.6384,43.6384,257300.0
2007-01-30 14:30:00,57.87,57.91,57.86,57.88,209300.0,43.646,43.6761,43.6384,43.6535,209300.0
2007-01-30 15:00:00,57.89,57.91,57.86,57.88,310400.0,43.6611,43.6761,43.6384,43.6535,310400.0
2007-01-30 15:30:00,57.88,58.02,57.84,58.02,782200.0,43.6535,43.7591,43.6234,43.7591,782200.0
2007-01-31 09:30:00,58.02,58.18,57.75,57.76,411100.0,43.7591,43.8798,43.5555,43.563,411100.0
2007-01-31 10:00:00,57.78,57.92,57.76,57.86,195700.0,43.5781,43.6837,43.563,43.6384,195700.0
2007-01-31 10:30:00,57.86,58.05,57.85,57.89,276100.0,43.6384,43.7817,43.6309,43.6611,276100.0
2007-01-31 11:00:00,57.89,57.9,57.81,57.85,120700.0,43.6611,43.6686,43.6007,43.6309,120700.0
2007-01-31 11:30:00,57.85,57.93,57.85,57.91,174500.0,43.6309,43.6912,43.6309,43.6761,174500.0
2007-01-31 12:00:00,57.92,57.94,57.8,57.89,261500.0,43.6837,43.6988,43.5932,43.6611,261500.0
2007-01-31 12:30:00,57.9,57.92,57.8,57.87,339900.0,43.6686,43.6837,43.5932,43.646,339900.0
2007-01-31 13:00:00,57.89,57.92,57.85,57.85,185800.0,43.6611,43.6837,43.6309,43.6309,185800.0
2007-01-31 13:30:00,57.85,57.89,57.8,57.8,663900.0,43.6309,43.6611,43.5932,43.5932,663900.0
2007-01-31 14:00:00,57.8,58.14,57.76,58.05,1090200.0,43.5932,43.8496,43.563,43.7817,1090200.0
2007-01-31 14:30:00,58.04,58.45,58.01,58.28,755000.0,43.7742,44.0834,43.7516,43.9552,755000.0
2007-01-31 15:00:00,58.27,58.35,58.18,58.24,498000.0,43.9477,44.008,43.8798,43.925,498000.0
2007-01-31 15:30:00,58.23,58.28,58.17,58.22,814400.0,43.9175,43.9552,43.8722,43.91,814400.0
2007-02-01 09:30:00,58.3,58.67,58.22,58.45,436800.0,43.9703,44.2493,43.91,44.0834,436800.0
2007-02-01 10:00:00,58.45,58.49,58.25,58.26,312300.0,44.0834,44.1136,43.9326,43.9401,312300.0
2007-02-01 10:30:00,58.26,58.54,58.25,58.32,176000.0,43.9401,44.1513,43.9326,43.9854,176000.0
2007-02-01 11:00:00,58.32,58.33,57.94,58.0,373700.0,43.9854,43.9929,43.6988,43.744,373700.0
2007-02-01 11:30:00,58.0,58.1,57.93,58.08,271800.0,43.744,43.8194,43.6912,43.8044,271800.0
2007-02-01 12:00:00,58.08,58.12,57.91,57.98,275400.0,43.8044,43.8345,43.6761,43.7289,275400.0
2007-02-01 12:30:00,57.99,58.03,57.93,58.01,163200.0,43.7365,43.7667,43.6912,43.7516,163200.0
2007-02-01 13:00:00,58.01,58.03,57.96,57.99,153700.0,43.7516,43.7667,43.7139,43.7365,153700.0
2007-02-01 13:30:00,57.99,58.07,57.98,58.04,182100.0,43.7365,43.7968,43.7289,43.7742,182100.0
2007-02-01 14:00:00,58.04,58.09,58.0,58.08,215400.0,43.7742,43.8119,43.744,43.8044,215400.0
2007-02-01 14:30:00,58.08,58.15,58.07,58.13,197100.0,43.8044,43.8572,43.7968,43.8421,197100.0
2007-02-01 15:00:00,58.13,58.26,58.12,58.18,298400.0,43.8421,43.9401,43.8345,43.8798,298400.0
2007-02-01 15:30:00,58.18,58.21,58.08,58.12,476900.0,43.8798,43.9024,43.8044,43.8345,476900.0
2007-02-02 09:30:00,58.3,58.5,58.04,58.05,440900.0,43.9703,44.1211,43.7742,43.7817,440900.0
2007-02-02 10:00:00,58.06,58.47,58.0,58.41,543100.0,43.7893,44.0985,43.744,44.0533,543100.0
2007-02-02 10:30:00,58.41,58.49,58.26,58.41,281300.0,44.0533,44.1136,43.9401,44.0533,281300.0
2007-02-02 11:00:00,58.41,58.43,58.25,58.26,371400.0,44.0533,44.0683,43.9326,43.9401,371400.0
2007-02-02 11:30:00,58.26,58.27,58.09,58.22,543900.0,43.9401,43.9477,43.8119,43.91,543900.0
2007-02-02 12:00:00,58.22,58.28,58.15,58.21,223500.0,43.91,43.9552,43.8572,43.9024,223500.0
2007-02-02 12:30:00,58.21,58.25,58.11,58.12,99500.0,43.9024,43.9326,43.827,43.8345,99500.0
2007-02-02 13:00:00,58.13,58.21,58.04,58.07,204400.0,43.8421,43.9024,43.7742,43.7968,204400.0
2007-02-02 13:30:00,58.07,58.18,58.03,58.16,292100.0,43.7968,43.8798,43.7667,43.8647,292100.0
2007-02-02 14:00:00,58.16,58.17,58.07,58.14,226000.0,43.8647,43.8722,43.7968,43.8496,226000.0
2007-02-02 14:30:00,58.13,58.22,58.1,58.16,217900.0,43.8421,43.91,43.8194,43.8647,217900.0
2007-02-02 15:00:00,58.17,58.18,58.12,58.16,214600.0,43.8722,43.8798,43.8345,43.8647,214600.0
2007-02-02 15:30:00,58.16,58.2,58.11,58.18,515900.0,43.8647,43.8949,43.827,43.8798,515900.0
2007-02-05 09:30:00,58.17,58.19,57.97,58.06,362300.0,43.8722,43.8873,43.7214,43.7893,362300.0
2007-02-05 10:00:00,58.06,58.12,57.96,58.02,258600.0,43.7893,43.8345,43.7139,43.7591,258600.0
2007-02-05 10:30:00,58.01,58.15,57.91,57.95,241500.0,43.7516,43.8572,43.6761,43.7063,241500.0
2007-02-05 11:00:00,57.95,58.01,57.94,57.97,166900.0,43.7063,43.7516,43.6988,43.7214,166900.0
2007-02-05 11:30:00,57.99,58.15,57.99,58.14,155400.0,43.7365,43.8572,43.7365,43.8496,155400.0
2007-02-05 12:00:00,58.14,58.22,58.14,58.21,306900.0,43.8496,43.91,43.8496,43.9024,306900.0
2007-02-05 12:30:00,58.21,58.31,58.21,58.31,202600.0,43.9024,43.9778,43.9024,43.9778,202600.0
2007-02-05 13:00:00,58.31,58.33,58.21,58.21,191000.0,43.9778,43.9929,43.9024,43.9024,191000.0
2007-02-05 13:30:00,58.21,58.36,58.21,58.36,248500.0,43.9024,44.0155,43.9024,44.0155,248500.0
2007-02-05 14:00:00,58.36,58.45,58.35,58.38,181600.0,44.0155,44.0834,44.008,44.0306,181600.0
2007-02-05 14:30:00,58.39,58.48,58.35,58.35,239400.0,44.0382,44.106,44.008,44.008,239400.0
2007-02-05 15:00:00,58.35,58.35,58.24,58.26,227700.0,44.008,44.008,43.925,43.9401,227700.0
2007-02-05 15:30:00,58.25,58.33,58.13,58.2,348200.0,43.9326,43.9929,43.8421,43.8949,348200.0
2007-02-06 09:30:00,58.4,58.5,57.59,57.93,960200.0,44.0457,44.1211,43.4348,43.6912,960200.0
2007-02-06 10:00:00,57.94,57.95,57.79,57.95,396900.0,43.6988,43.7063,43.5856,43.7063,396900.0
2007-02-06 10:30:00,57.96,58.01,57.85,57.88,516200.0,43.7139,43.7516,43.6309,43.6535,516200.0
2007-02-06 11:00:00,57.88,58.12,57.88,58.09,278400.0,43.6535,43.8345,43.6535,43.8119,278400.0
2007-02-06 11:30:00,58.09,58.1,57.93,58.04,204100.0,43.8119,43.8194,43.6912,43.7742,204100.0
2007-02-06 12:00:00,58.04,58.14,58.03,58.1,183100.0,43.7742,43.8496,43.7667,43.8194,183100.0
2007-02-06 12:30:00,58.1,58.13,58.04,58.12,139900.0,43.8194,43.8421,43.7742,43.8345,139900.0
2007-02-06 13:00:00,58.11,58.17,58.1,58.13,135600.0,43.827,43.8722,43.8194,43.8421,135600.0
2007-02-06 13:30:00,58.12,58.16,57.98,58.0,291200.0,43.8345,43.8647,43.7289,43.744,291200.0
2007-02-06 14:00:00,58.0,58.03,57.98,58.0,185700.0,43.744,43.7667,43.7289,43.744,185700.0
2007-02-06 14:30:00,58.0,58.01,57.96,57.99,212000.0,43.744,43.7516,43.7139,43.7365,212000.0
2007-02-06 15:00:00,58.0,58.02,57.91,57.95,270200.0,43.744,43.7591,43.6761,43.7063,270200.0
2007-02-06 15:30:00,57.95,58.16,57.95,58.02,518800.0,43.7063,43.8647,43.7063,43.7591,518800.0
2007-02-07 09:30:00,58.23,58.31,58.06,58.27,262300.0,43.9175,43.9778,43.7893,43.9477,262300.0
2007-02-07 10:00:00,58.28,58.36,58.25,58.33,170200.0,43.9552,44.0155,43.9326,43.9929,170200.0
2007-02-07 10:30:00,58.33,58.5,58.33,58.43,319700.0,43.9929,44.1211,43.9929,44.0683,319700.0
2007-02-07 11:00:00,58.43,58.62,58.42,58.6,265700.0,44.0683,44.2116,44.0608,44.1966,265700.0
2007-02-07 11:30:00,58.61,58.7,58.56,58.68,161400.0,44.2041,44.272,44.1664,44.2569,161400.0
2007-02-07 12:00:00,58.69,58.73,58.54,58.55,186300.0,44.2644,44.2946,44.1513,44.1588,186300.0
2007-02-07 12:30:00,58.56,58.76,58.48,58.6,535100.0,44.1664,44.3172,44.106,44.1966,535100.0
2007-02-07 13:00:00,58.6,58.8,58.54,58.54,243500.0,44.1966,44.3474,44.1513,44.1513,243500.0
2007-02-07 13:30:00,58.54,58.59,58.51,58.59,196100.0,44.1513,44.189,44.1287,44.189,196100.0
2007-02-07 14:00:00,58.58,58.79,58.39,58.7,629200.0,44.1815,44.3398,44.0382,44.272,629200.0
2007-02-07 14:30:00,58.7,58.73,58.43,58.48,382100.0,44.272,44.2946,44.0683,44.106,382100.0
2007-02-07 15:00:00,58.48,58.85,58.46,58.52,563400.0,44.106,44.3851,44.091,44.1362,563400.0
2007-02-07 15:30:00,58.5,58.68,58.47,58.66,452700.0,44.1211,44.2569,44.0985,44.2418,452700.0
2007-02-09 09:30:00,58.65,58.97,58.43,58.57,395400.0,44.2343,44.4756,44.0683,44.1739,395400.0
2007-02-09 10:00:00,58.57,58.64,58.39,58.39,215800.0,44.1739,44.2267,44.0382,44.0382,215800.0
2007-02-09 10:30:00,58.39,58.49,58.33,58.33,145800.0,44.0382,44.1136,43.9929,43.9929,145800.0
2007-02-09 11:00:00,58.35,58.45,58.29,58.3,204900.0,44.008,44.0834,43.9627,43.9703,204900.0
2007-02-09 11:30:00,58.3,58.41,58.29,58.33,137500.0,43.9703,44.0533,43.9627,43.9929,137500.0
2007-02-09 12:00:00,58.32,58.32,58.06,58.1,197600.0,43.9854,43.9854,43.7893,43.8194,197600.0
2007-02-09 12:30:00,58.1,58.11,57.83,57.88,309200.0,43.8194,43.827,43.6158,43.6535,309200.0
2007-02-09 13:00:00,57.88,57.9,57.76,57.83,228700.0,43.6535,43.6686,43.563,43.6158,228700.0
2007-02-09 13:30:00,57.82,57.83,57.4,57.61,444600.0,43.6083,43.6158,43.2915,43.4499,444600.0
2007-02-09 14:00:00,57.61,57.66,57.51,57.57,439300.0,43.4499,43.4876,43.3745,43.4197,439300.0
2007-02-09 14:30:00,57.57,57.58,57.31,57.38,573900.0,43.4197,43.4273,43.2236,43.2764,573900.0
2007-02-09 15:00:00,57.36,57.58,57.33,57.57,457600.0,43.2613,43.4273,43.2387,43.4197,457600.0
2007-02-09 15:30:00,57.58,57.62,57.49,57.57,737700.0,43.4273,43.4574,43.3594,43.4197,737700.0
2007-02-12 09:30:00,57.69,57.69,57.0,57.05,556700.0,43.5102,43.5102,42.9898,43.0275,556700.0
2007-02-12 10:00:00,57.06,57.07,56.86,56.94,416800.0,43.0351,43.0426,42.8842,42.9446,416800.0
2007-02-12 10:30:00,56.94,57.07,56.77,56.81,2209700.0,42.9446,43.0426,42.8164,42.8465,2209700.0
2007-02-12 11:00:00,56.81,56.84,56.59,56.77,1291700.0,42.8465,42.8691,42.6806,42.8164,1291700.0
2007-02-12 11:30:00,56.78,57.15,56.62,56.64,1339200.0,42.8239,43.1029,42.7032,42.7183,1339200.0
2007-02-12 12:00:00,56.63,56.74,56.59,56.59,462500.0,42.7108,42.7937,42.6806,42.6806,462500.0
2007-02-12 12:30:00,56.59,56.6,56.53,56.54,405100.0,42.6806,42.6881,42.6353,42.6429,405100.0
2007-02-12 13:00:00,56.54,56.69,56.21,56.65,1201800.0,42.6429,42.756,42.394,42.7258,1201800.0
2007-02-12 13:30:00,56.64,56.7,56.48,56.62,487300.0,42.7183,42.7636,42.5976,42.7032,487300.0
2007-02-12 14:00:00,56.62,56.8,56.58,56.79,456600.0,42.7032,42.839,42.6731,42.8314,456600.0
2007-02-12 14:30:00,56.78,57.06,56.75,57.05,579000.0,42.8239,43.0351,42.8013,43.0275,579000.0
2007-02-12 15:00:00,57.06,57.39,57.01,57.04,1067100.0,43.0351,43.284,42.9974,43.02,1067100.0
2007-02-12 15:30:00,57.03,57.09,56.7,56.98,1081900.0,43.0124,43.0577,42.7636,42.9747,1081900.0
2007-02-13 09:30:00,57.23,57.44,56.82,57.44,493700.0,43.1633,43.3217,42.8541,43.3217,493700.0
2007-02-13 10:00:00,57.44,57.62,57.34,57.57,355500.0,43.3217,43.4574,43.2462,43.4197,355500.0
2007-02-13 10:30:00,57.56,57.62,57.47,57.51,417600.0,43.4122,43.4574,43.3443,43.3745,417600.0
2007-02-13 11:00:00,57.51,57.52,57.38,57.43,355100.0,43.3745,43.382,43.2764,43.3141,355100.0
2007-02-13 11:30:00,57.44,57.58,57.43,57.5,464300.0,43.3217,43.4273,43.3141,43.3669,464300.0
2007-02-13 12:00:00,57.5,57.76,57.49,57.74,417800.0,43.3669,43.563,43.3594,43.5479,417800.0
2007-02-13 12:30:00,57.74,57.78,57.64,57.7,234700.0,43.5479,43.5781,43.4725,43.5178,234700.0
2007-02-13 13:00:00,57.7,57.72,57.6,57.6,194200.0,43.5178,43.5328,43.4423,43.4423,194200.0
2007-02-13 13:30:00,57.59,57.61,57.51,57.53,301300.0,43.4348,43.4499,43.3745,43.3895,301300.0
2007-02-13 14:00:00,57.52,57.53,57.48,57.5,246500.0,43.382,43.3895,43.3518,43.3669,246500.0
2007-02-13 14:30:00,57.5,57.54,57.47,57.54,175800.0,43.3669,43.3971,43.3443,43.3971,175800.0
2007-02-13 15:00:00,57.54,57.67,57.53,57.67,401400.0,43.3971,43.4951,43.3895,43.4951,401400.0
2007-02-13 15:30:00,57.68,57.68,57.52,57.56,791400.0,43.5027,43.5027,43.382,43.4122,791400.0
2007-02-14 09:30:00,57.6,57.73,57.35,57.65,282500.0,43.4423,43.5404,43.2538,43.4801,282500.0
2007-02-14 10:00:00,57.65,58.29,57.65,58.27,785500.0,43.4801,43.9627,43.4801,43.9477,785500.0
2007-02-14 10:30:00,58.27,58.3,58.16,58.28,375400.0,43.9477,43.9703,43.8647,43.9552,375400.0
2007-02-14 11:00:00,58.29,58.9,58.28,58.88,785300.0,43.9627,44.4228,43.9552,44.4077,785300.0
2007-02-14 11:30:00,58.88,59.0,58.82,59.0,737000.0,44.4077,44.4982,44.3625,44.4982,737000.0
2007-02-14 12:00:00,59.0,59.05,58.78,58.79,650400.0,44.4982,44.5359,44.3323,44.3398,650400.0
2007-02-14 12:30:00,58.78,58.8,58.65,58.74,332400.0,44.3323,44.3474,44.2343,44.3021,332400.0
2007-02-14 13:00:00,58.75,58.77,58.58,58.59,224900.0,44.3097,44.3248,44.1815,44.189,224900.0
2007-02-14 13:30:00,58.59,58.66,58.53,58.61,182900.0,44.189,44.2418,44.1438,44.2041,182900.0
2007-02-14 14:00:00,58.61,58.66,58.52,58.53,206500.0,44.2041,44.2418,44.1362,44.1438,206500.0
2007-02-14 14:30:00,58.52,58.81,58.52,58.8,925100.0,44.1362,44.3549,44.1362,44.3474,925100.0
2007-02-14 15:00:00,58.8,58.82,58.61,58.65,555300.0,44.3474,44.3625,44.2041,44.2343,555300.0
2007-02-14 15:30:00,58.65,58.78,58.59,58.64,1435100.0,44.2343,44.3323,44.189,44.2267,1435100.0
2007-02-15 09:30:00,58.52,59.05,58.52,59.01,642600.0,44.1362,44.5359,44.1362,44.5058,642600.0
2007-02-15 10:00:00,59.02,59.12,58.9,58.92,389900.0,44.5133,44.5887,44.4228,44.4379,389900.0
2007-02-15 10:30:00,58.92,59.1,58.79,58.86,519500.0,44.4379,44.5737,44.3398,44.3926,519500.0
2007-02-15 11:00:00,58.87,58.9,58.58,58.69,365000.0,44.4002,44.4228,44.1815,44.2644,365000.0
2007-02-15 11:30:00,58.69,58.83,58.66,58.69,408700.0,44.2644,44.37,44.2418,44.2644,408700.0
2007-02-15 12:00:00,58.68,58.74,58.62,58.69,201200.0,44.2569,44.3021,44.2116,44.2644,201200.0
2007-02-15 12:30:00,58.69,58.83,58.66,58.82,225500.0,44.2644,44.37,44.2418,44.3625,225500.0
2007-02-15 13:00:00,58.82,58.94,58.82,58.91,310000.0,44.3625,44.453,44.3625,44.4304,310000.0
2007-02-15 13:30:00,58.91,58.92,58.87,58.91,186800.0,44.4304,44.4379,44.4002,44.4304,186800.0
2007-02-15 14:00:00,58.9,59.0,58.85,58.91,311900.0,44.4228,44.4982,44.3851,44.4304,311900.0
2007-02-15 14:30:00,58.91,58.96,58.88,58.9,319100.0,44.4304,44.4681,44.4077,44.4228,319100.0
2007-02-15 15:00:00,58.9,58.94,58.85,58.9,270900.0,44.4228,44.453,44.3851,44.4228,270900.0
2007-02-15 15:30:00,58.91,58.95,58.83,58.88,296100.0,44.4304,44.4605,44.37,44.4077,296100.0
2007-02-16 09:30:00,59.0,59.13,58.54,58.99,1089000.0,44.4982,44.5963,44.1513,44.4907,1089000.0
2007-02-16 10:00:00,58.99,59.02,58.77,58.83,251700.0,44.4907,44.5133,44.3248,44.37,251700.0
2007-02-16 10:30:00,58.83,59.08,58.82,59.07,214000.0,44.37,44.5586,44.3625,44.551,214000.0
2007-02-16 11:00:00,59.07,59.12,59.02,59.12,152000.0,44.551,44.5887,44.5133,44.5887,152000.0
2007-02-16 11:30:00,59.11,59.13,59.1,59.12,191800.0,44.5812,44.5963,44.5737,44.5887,191800.0
2007-02-16 12:00:00,59.13,59.15,59.1,59.1,132200.0,44.5963,44.6114,44.5737,44.5737,132200.0
2007-02-16 12:30:00,59.11,59.12,58.99,59.03,152700.0,44.5812,44.5887,44.4907,44.5209,152700.0
2007-02-16 13:00:00,59.03,59.07,58.92,58.92,207000.0,44.5209,44.551,44.4379,44.4379,207000.0
2007-02-16 13:30:00,58.94,58.96,58.86,58.93,324500.0,44.453,44.4681,44.3926,44.4454,324500.0
2007-02-16 14:00:00,58.93,58.94,58.89,58.91,127500.0,44.4454,44.453,44.4153,44.4304,127500.0
2007-02-16 14:30:00,58.9,58.93,58.86,58.93,150800.0,44.4228,44.4454,44.3926,44.4454,150800.0
2007-02-16 15:00:00,58.92,58.97,58.9,58.93,267600.0,44.4379,44.4756,44.4228,44.4454,267600.0
2007-02-16 15:30:00,58.93,59.11,58.92,59.02,473700.0,44.4454,44.5812,44.4379,44.5133,473700.0
2007-02-20 09:30:00,58.75,59.01,58.29,58.5,692800.0,44.3097,44.5058,43.9627,44.1211,692800.0
2007-02-20 10:00:00,58.5,58.52,58.26,58.52,372600.0,44.1211,44.1362,43.9401,44.1362,372600.0
2007-02-20 10:30:00,58.52,58.63,58.46,58.48,356700.0,44.1362,44.2192,44.091,44.106,356700.0
2007-02-20 11:00:00,58.48,58.56,58.45,58.55,397200.0,44.106,44.1664,44.0834,44.1588,397200.0
2007-02-20 11:30:00,58.54,58.74,58.52,58.53,503000.0,44.1513,44.3021,44.1362,44.1438,503000.0
2007-02-20 12:00:00,58.52,58.62,58.5,58.53,217400.0,44.1362,44.2116,44.1211,44.1438,217400.0
2007-02-20 12:30:00,58.54,58.63,58.52,58.55,132700.0,44.1513,44.2192,44.1362,44.1588,132700.0
2007-02-20 13:00:00,58.55,58.61,58.54,58.57,139000.0,44.1588,44.2041,44.1513,44.1739,139000.0
2007-02-20 13:30:00,58.57,58.66,58.57,58.61,167700.0,44.1739,44.2418,44.1739,44.2041,167700.0
2007-02-20 14:00:00,58.61,58.65,58.57,58.6,230900.0,44.2041,44.2343,44.1739,44.1966,230900.0
2007-02-20 14:30:00,58.61,58.74,58.57,58.71,395400.0,44.2041,44.3021,44.1739,44.2795,395400.0
2007-02-20 15:00:00,58.72,58.83,58.69,58.78,348500.0,44.2871,44.37,44.2644,44.3323,348500.0
2007-02-20 15:30:00,58.78,58.88,58.68,58.71,477600.0,44.3323,44.4077,44.2569,44.2795,477600.0
2007-02-21 09:30:00,58.26,58.5,58.25,58.41,409100.0,43.9401,44.1211,43.9326,44.0533,409100.0
2007-02-21 10:00:00,58.41,58.54,58.35,58.53,173400.0,44.0533,44.1513,44.008,44.1438,173400.0
2007-02-21 10:30:00,58.53,58.54,58.35,58.38,161200.0,44.1438,44.1513,44.008,44.0306,161200.0
2007-02-21 11:00:00,58.38,58.47,58.35,58.35,173600.0,44.0306,44.0985,44.008,44.008,173600.0
2007-02-21 11:30:00,58.37,58.44,58.32,58.38,139300.0,44.0231,44.0759,43.9854,44.0306,139300.0
2007-02-21 12:00:00,58.38,58.54,58.35,58.46,170300.0,44.0306,44.1513,44.008,44.091,170300.0
2007-02-21 12:30:00,58.48,58.59,58.45,58.47,93300.0,44.106,44.189,44.0834,44.0985,93300.0
2007-02-21 13:00:00,58.5,58.52,58.43,58.44,103000.0,44.1211,44.1362,44.0683,44.0759,103000.0
2007-02-21 13:30:00,58.45,58.45,58.37,58.4,126100.0,44.0834,44.0834,44.0231,44.0457,126100.0
2007-02-21 14:00:00,58.4,58.55,58.35,58.43,174200.0,44.0457,44.1588,44.008,44.0683,174200.0
2007-02-21 14:30:00,58.43,58.54,58.35,58.52,188500.0,44.0683,44.1513,44.008,44.1362,188500.0
2007-02-21 15:00:00,58.51,58.58,58.46,58.55,233200.0,44.1287,44.1815,44.091,44.1588,233200.0
2007-02-21 15:30:00,58.55,58.62,58.53,58.59,336700.0,44.1588,44.2116,44.1438,44.189,336700.0
2007-02-22 09:30:00,58.42,58.77,58.41,58.75,383500.0,44.0608,44.3248,44.0533,44.3097,383500.0
2007-02-22 10:00:00,58.75,58.75,58.33,58.41,257600.0,44.3097,44.3097,43.9929,44.0533,257600.0
2007-02-22 10:30:00,58.41,58.55,58.31,58.48,324100.0,44.0533,44.1588,43.9778,44.106,324100.0
2007-02-22 11:00:00,58.48,58.48,58.15,58.3,279900.0,44.106,44.106,43.8572,43.9703,279900.0
2007-02-22 11:30:00,58.3,58.33,58.1,58.23,200200.0,43.9703,43.9929,43.8194,43.9175,200200.0
2007-02-22 12:00:00,58.24,58.36,58.22,58.33,198800.0,43.925,44.0155,43.91,43.9929,198800.0
2007-02-22 12:30:00,58.35,58.42,58.33,58.34,138100.0,44.008,44.0608,43.9929,44.0005,138100.0
2007-02-22 13:00:00,58.34,58.53,58.34,58.43,150800.0,44.0005,44.1438,44.0005,44.0683,150800.0
2007-02-22 13:30:00,58.44,58.44,58.36,58.4,70900.0,44.0759,44.0759,44.0155,44.0457,70900.0
2007-02-22 14:00:00,58.39,58.46,58.37,58.44,111200.0,44.0382,44.091,44.0231,44.0759,111200.0
2007-02-22 14:30:00,58.45,58.45,58.13,58.13,364400.0,44.0834,44.0834,43.8421,43.8421,364400.0
2007-02-22 15:00:00,58.13,58.14,57.94,58.03,517400.0,43.8421,43.8496,43.6988,43.7667,517400.0
2007-02-22 15:30:00,58.02,58.21,58.02,58.17,540400.0,43.7591,43.9024,43.7591,43.8722,540400.0
2007-02-23 09:30:00,58.0,58.3,57.79,57.81,464500.0,43.744,43.9703,43.5856,43.6007,464500.0
2007-02-23 10:00:00,57.8,57.97,57.78,57.84,332500.0,43.5932,43.7214,43.5781,43.6234,332500.0
2007-02-23 10:30:00,57.84,57.92,57.83,57.84,412900.0,43.6234,43.6837,43.6158,43.6234,412900.0
2007-02-23 11:00:00,57.85,57.88,57.77,57.87,316000.0,43.6309,43.6535,43.5706,43.646,316000.0
2007-02-23 11:30:00,57.87,57.98,57.85,57.98,170200.0,43.646,43.7289,43.6309,43.7289,170200.0
2007-02-23 12:00:00,57.97,57.98,57.89,57.94,203000.0,43.7214,43.7289,43.6611,43.6988,203000.0
2007-02-23 12:30:00,57.95,58.0,57.87,58.0,279800.0,43.7063,43.744,43.646,43.744,279800.0
2007-02-23 13:00:00,57.98,58.05,57.9,58.03,118300.0,43.7289,43.7817,43.6686,43.7667,118300.0
2007-02-23 13:30:00,58.02,58.05,57.95,57.98,165300.0,43.7591,43.7817,43.7063,43.7289,165300.0
2007-02-23 14:00:00,57.99,58.1,57.93,58.04,225400.0,43.7365,43.8194,43.6912,43.7742,225400.0
2007-02-23 14:30:00,58.03,58.1,57.95,58.02,269200.0,43.7667,43.8194,43.7063,43.7591,269200.0
2007-02-23 15:00:00,58.02,58.09,58.0,58.02,186000.0,43.7591,43.8119,43.744,43.7591,186000.0
2007-02-23 15:30:00,58.02,58.09,58.0,58.03,327600.0,43.7591,43.8119,43.744,43.7667,327600.0
2007-02-26 09:30:00,58.02,58.48,57.45,57.47,393800.0,43.7591,44.106,43.3292,43.3443,393800.0
2007-02-26 10:00:00,57.47,57.72,57.36,57.38,406300.0,43.3443,43.5328,43.2613,43.2764,406300.0
2007-02-26 10:30:00,57.39,57.57,57.31,57.54,381900.0,43.284,43.4197,43.2236,43.3971,381900.0
2007-02-26 11:00:00,57.53,57.56,57.33,57.53,378800.0,43.3895,43.4122,43.2387,43.3895,378800.0
2007-02-26 11:30:00,57.53,57.59,57.4,57.45,234800.0,43.3895,43.4348,43.2915,43.3292,234800.0
2007-02-26 12:00:00,57.42,57.43,57.1,57.22,256500.0,43.3066,43.3141,43.0652,43.1557,256500.0
2007-02-26 12:30:00,57.23,57.28,57.1,57.1,304800.0,43.1633,43.201,43.0652,43.0652,304800.0
2007-02-26 13:00:00,57.1,57.21,57.1,57.21,164900.0,43.0652,43.1482,43.0652,43.1482,164900.0
2007-02-26 13:30:00,57.22,57.35,57.17,57.3,261900.0,43.1557,43.2538,43.118,43.2161,261900.0
2007-02-26 14:00:00,57.3,57.38,57.23,57.38,399200.0,43.2161,43.2764,43.1633,43.2764,399200.0
2007-02-26 14:30:00,57.36,57.37,57.19,57.26,173900.0,43.2613,43.2689,43.1331,43.1859,173900.0
2007-02-26 15:00:00,57.27,57.36,57.2,57.26,214200.0,43.1935,43.2613,43.1407,43.1859,214200.0
2007-02-26 15:30:00,57.26,57.31,57.14,57.16,528000.0,43.1859,43.2236,43.0954,43.1105,528000.0
2007-02-27 09:30:00,57.0,57.01,56.39,56.59,737400.0,42.9898,42.9974,42.5298,42.6806,737400.0
2007-02-27 10:00:00,56.6,56.8,56.52,56.76,507900.0,42.6881,42.839,42.6278,42.8088,507900.0
2007-02-27 10:30:00,56.76,56.85,56.67,56.78,341700.0,42.8088,42.8767,42.7409,42.8239,341700.0
2007-02-27 11:00:00,56.78,57.03,56.59,56.96,484000.0,42.8239,43.0124,42.6806,42.9597,484000.0
2007-02-27 11:30:00,56.95,56.99,56.81,56.81,343000.0,42.9521,42.9823,42.8465,42.8465,343000.0
2007-02-27 12:00:00,56.81,56.84,56.7,56.76,526400.0,42.8465,42.8691,42.7636,42.8088,526400.0
2007-02-27 12:30:00,56.76,56.83,56.68,56.83,345100.0,42.8088,42.8616,42.7485,42.8616,345100.0
2007-02-27 13:00:00,56.84,56.93,56.66,56.82,596400.0,42.8691,42.937,42.7334,42.8541,596400.0
2007-02-27 13:30:00,56.81,56.85,56.6,56.69,402300.0,42.8465,42.8767,42.6881,42.756,402300.0
2007-02-27 14:00:00,56.69,56.75,56.2,56.2,709700.0,42.756,42.8013,42.3865,42.3865,709700.0
2007-02-27 14:30:00,56.2,56.53,54.5,55.07,1460700.0,42.3865,42.6353,41.1043,41.5342,1460700.0
2007-02-27 15:00:00,55.08,56.39,54.88,55.8,1836300.0,41.5417,42.5298,41.3909,42.0848,1836300.0
2007-02-27 15:30:00,55.78,56.18,55.5,55.59,1468300.0,42.0697,42.3714,41.8585,41.9264,1468300.0
2007-02-28 09:30:00,56.03,56.86,55.75,56.29,1616400.0,42.2582,42.8842,42.0471,42.4543,1616400.0
2007-02-28 10:00:00,56.31,56.55,56.0,56.38,1126500.0,42.4694,42.6504,42.2356,42.5222,1126500.0
2007-02-28 10:30:00,56.19,56.8,56.02,56.51,966500.0,42.3789,42.839,42.2507,42.6203,966500.0
2007-02-28 11:00:00,56.79,57.42,56.45,57.37,1093600.0,42.8314,43.3066,42.575,43.2689,1093600.0
2007-02-28 11:30:00,57.37,57.46,56.89,57.21,1140100.0,43.2689,43.3368,42.9069,43.1482,1140100.0
2007-02-28 12:00:00,56.95,57.25,56.78,56.86,692600.0,42.9521,43.1784,42.8239,42.8842,692600.0
2007-02-28 12:30:00,56.86,57.02,56.85,56.95,420300.0,42.8842,43.0049,42.8767,42.9521,420300.0
2007-02-28 13:00:00,56.96,56.98,56.73,56.89,436800.0,42.9597,42.9747,42.7862,42.9069,436800.0
2007-02-28 13:30:00,56.89,56.92,56.6,56.72,557800.0,42.9069,42.9295,42.6881,42.7786,557800.0
2007-02-28 14:00:00,56.72,56.85,56.64,56.7,495800.0,42.7786,42.8767,42.7183,42.7636,495800.0
2007-02-28 14:30:00,56.71,56.98,56.69,56.98,536600.0,42.7711,42.9747,42.756,42.9747,536600.0
2007-02-28 15:00:00,56.98,57.26,56.89,57.12,653500.0,42.9747,43.1859,42.9069,43.0803,653500.0
2007-02-28 15:30:00,57.12,57.2,56.78,56.83,1316600.0,43.0803,43.1407,42.8239,42.8616,1316600.0
2007-03-01 09:30:00,56.2,56.89,55.15,56.54,1371300.0,42.3865,42.9069,41.5945,42.6429,1371300.0
2007-03-01 10:00:00,56.53,56.9,56.04,56.78,709700.0,42.6353,42.9144,42.2658,42.8239,709700.0
2007-03-01 10:30:00,56.78,56.88,56.42,56.73,542600.0,42.8239,42.8993,42.5524,42.7862,542600.0
2007-03-01 11:00:00,56.73,56.85,56.43,56.83,525500.0,42.7862,42.8767,42.5599,42.8616,525500.0
2007-03-01 11:30:00,56.46,57.0,56.43,56.7,565600.0,42.5825,42.9898,42.5599,42.7636,565600.0
2007-03-01 12:00:00,56.56,56.83,56.49,56.54,437800.0,42.658,42.8616,42.6052,42.6429,437800.0
2007-03-01 12:30:00,56.54,56.79,56.45,56.63,426800.0,42.6429,42.8314,42.575,42.7108,426800.0
2007-03-01 13:00:00,56.62,56.66,56.48,56.51,231300.0,42.7032,42.7334,42.5976,42.6203,231300.0
2007-03-01 13:30:00,56.5,56.56,56.33,56.56,347600.0,42.6127,42.658,42.4845,42.658,347600.0
2007-03-01 14:00:00,56.57,56.64,56.41,56.57,571800.0,42.6655,42.7183,42.5448,42.6655,571800.0
2007-03-01 14:30:00,56.56,56.72,56.5,56.64,436600.0,42.658,42.7786,42.6127,42.7183,436600.0
2007-03-01 15:00:00,56.65,56.83,56.3,56.48,693500.0,42.7258,42.8616,42.4619,42.5976,693500.0
2007-03-01 15:30:00,56.48,56.64,56.48,56.57,701300.0,42.5976,42.7183,42.5976,42.6655,701300.0
2007-03-02 09:30:00,56.1,56.41,55.93,56.09,632500.0,42.311,42.5448,42.1828,42.3035,632500.0
2007-03-02 10:00:00,56.09,56.26,56.0,56.22,665300.0,42.3035,42.4317,42.2356,42.4015,665300.0
2007-03-02 10:30:00,56.2,56.45,56.1,56.31,543700.0,42.3865,42.575,42.311,42.4694,543700.0
2007-03-02 11:00:00,56.3,56.45,56.17,56.29,420900.0,42.4619,42.575,42.3638,42.4543,420900.0
2007-03-02 11:30:00,56.28,56.3,56.05,56.12,264500.0,42.4468,42.4619,42.2733,42.3261,264500.0
2007-03-02 12:00:00,56.11,56.15,55.88,55.89,326300.0,42.3186,42.3487,42.1451,42.1526,326300.0
2007-03-02 12:30:00,55.88,56.1,55.75,56.05,362100.0,42.1451,42.311,42.0471,42.2733,362100.0
2007-03-02 13:00:00,56.04,56.1,55.65,55.7,492900.0,42.2658,42.311,41.9716,42.0093,492900.0
2007-03-02 13:30:00,55.7,55.96,55.6,55.84,420000.0,42.0093,42.2054,41.9339,42.1149,420000.0
2007-03-02 14:00:00,55.85,55.91,55.64,55.83,376800.0,42.1225,42.1677,41.9641,42.1074,376800.0
2007-03-02 14:30:00,55.83,56.06,55.73,55.84,397100.0,42.1074,42.2809,42.032,42.1149,397100.0
2007-03-02 15:00:00,55.86,56.03,55.7,55.75,458800.0,42.13,42.2582,42.0093,42.0471,458800.0
2007-03-02 15:30:00,55.75,55.82,55.33,55.42,1355200.0,42.0471,42.0999,41.7303,41.7982,1355200.0
2007-03-05 09:30:00,55.43,55.93,55.21,55.61,727600.0,41.8057,42.1828,41.6398,41.9415,727600.0
2007-03-05 10:00:00,55.6,55.94,55.45,55.82,581000.0,41.9339,42.1904,41.8208,42.0999,581000.0
2007-03-05 10:30:00,55.82,55.84,55.55,55.84,517600.0,42.0999,42.1149,41.8962,42.1149,517600.0
2007-03-05 11:00:00,55.84,55.97,55.77,55.91,435900.0,42.1149,42.213,42.0621,42.1677,435900.0
2007-03-05 11:30:00,55.93,55.96,55.75,55.75,348400.0,42.1828,42.2054,42.0471,42.0471,348400.0
2007-03-05 12:00:00,55.76,55.8,55.61,55.64,273100.0,42.0546,42.0848,41.9415,41.9641,273100.0
2007-03-05 12:30:00,55.63,55.7,55.48,55.5,468500.0,41.9566,42.0093,41.8434,41.8585,468500.0
2007-03-05 13:00:00,55.5,55.52,55.29,55.36,314600.0,41.8585,41.8736,41.7001,41.7529,314600.0
2007-03-05 13:30:00,55.36,55.7,55.33,55.58,343500.0,41.7529,42.0093,41.7303,41.9188,343500.0
2007-03-05 14:00:00,55.57,55.79,55.48,55.54,370900.0,41.9113,42.0772,41.8434,41.8887,370900.0
2007-03-05 14:30:00,55.53,55.61,55.5,55.55,205300.0,41.8811,41.9415,41.8585,41.8962,205300.0
2007-03-05 15:00:00,55.55,55.57,55.22,55.43,517400.0,41.8962,41.9113,41.6473,41.8057,517400.0
2007-03-05 15:30:00,55.42,55.44,54.91,54.92,915200.0,41.7982,41.8133,41.4135,41.4211,915200.0
2007-03-06 09:30:00,55.35,55.95,55.25,55.71,1123100.0,41.7454,42.1979,41.67,42.0169,1123100.0
2007-03-06 10:00:00,55.71,55.75,55.55,55.68,648300.0,42.0169,42.0471,41.8962,41.9943,648300.0
2007-03-06 10:30:00,55.68,55.69,55.21,55.26,407000.0,41.9943,42.0018,41.6398,41.6775,407000.0
2007-03-06 11:00:00,55.27,55.4,55.25,55.37,349700.0,41.685,41.7831,41.67,41.7605,349700.0
2007-03-06 11:30:00,55.37,55.4,55.24,55.35,478400.0,41.7605,41.7831,41.6624,41.7454,478400.0
2007-03-06 12:00:00,55.35,55.49,55.32,55.43,410200.0,41.7454,41.851,41.7228,41.8057,410200.0
2007-03-06 12:30:00,55.44,55.54,55.3,55.49,245900.0,41.8133,41.8887,41.7077,41.851,245900.0
2007-03-06 13:00:00,55.49,55.57,55.34,55.5,346800.0,41.851,41.9113,41.7378,41.8585,346800.0
2007-03-06 13:30:00,55.51,55.95,55.49,55.84,612400.0,41.866,42.1979,41.851,42.1149,612400.0
2007-03-06 14:00:00,55.85,56.1,55.85,56.1,460300.0,42.1225,42.311,42.1225,42.311,460300.0
2007-03-06 14:30:00,56.1,56.15,55.96,56.03,648900.0,42.311,42.3487,42.2054,42.2582,648900.0
2007-03-06 15:00:00,56.03,56.22,56.03,56.21,631100.0,42.2582,42.4015,42.2582,42.394,631100.0
2007-03-06 15:30:00,56.22,56.46,56.16,56.39,1300300.0,42.4015,42.5825,42.3563,42.5298,1300300.0
2007-03-07 09:30:00,56.12,56.27,55.81,56.0,467200.0,42.3261,42.4392,42.0923,42.2356,467200.0
2007-03-07 10:00:00,56.01,56.01,55.78,55.94,308200.0,42.2432,42.2432,42.0697,42.1904,308200.0
2007-03-07 10:30:00,55.95,56.0,55.63,55.66,434000.0,42.1979,42.2356,41.9566,41.9792,434000.0
2007-03-07 11:00:00,55.67,55.67,55.4,55.41,558400.0,41.9867,41.9867,41.7831,41.7906,558400.0
2007-03-07 11:30:00,55.41,55.62,55.33,55.39,443500.0,41.7906,41.949,41.7303,41.7755,443500.0
2007-03-07 12:00:00,55.4,55.53,55.36,55.51,283200.0,41.7831,41.8811,41.7529,41.866,283200.0
2007-03-07 12:30:00,55.51,55.56,55.4,55.53,267200.0,41.866,41.9038,41.7831,41.8811,267200.0
2007-03-07 13:00:00,55.53,55.88,55.51,55.78,397100.0,41.8811,42.1451,41.866,42.0697,397100.0
2007-03-07 13:30:00,55.78,56.06,55.71,55.98,289900.0,42.0697,42.2809,42.0169,42.2205,289900.0
2007-03-07 14:00:00,55.98,56.01,55.78,55.85,261400.0,42.2205,42.2432,42.0697,42.1225,261400.0
2007-03-07 14:30:00,55.84,56.1,55.83,56.05,374700.0,42.1149,42.311,42.1074,42.2733,374700.0
2007-03-07 15:00:00,56.05,56.21,55.82,55.82,378500.0,42.2733,42.394,42.0999,42.0999,378500.0
2007-03-07 15:30:00,55.81,56.01,55.77,55.85,784900.0,42.0923,42.2432,42.0621,42.1225,784900.0
2007-03-08 09:30:00,56.34,56.81,56.16,56.77,757400.0,42.492,42.8465,42.3563,42.8164,757400.0
2007-03-08 10:00:00,56.77,56.94,56.72,56.94,659200.0,42.8164,42.9446,42.7786,42.9446,659200.0
2007-03-08 10:30:00,56.95,56.99,56.62,56.63,281200.0,42.9521,42.9823,42.7032,42.7108,281200.0
2007-03-08 11:00:00,56.62,56.63,56.44,56.48,287600.0,42.7032,42.7108,42.5675,42.5976,287600.0
2007-03-08 11:30:00,56.48,56.71,56.47,56.66,251100.0,42.5976,42.7711,42.5901,42.7334,251100.0
2007-03-08 12:00:00,56.67,57.0,56.66,56.98,330300.0,42.7409,42.9898,42.7334,42.9747,330300.0
2007-03-08 12:30:00,56.97,56.98,56.84,56.93,263700.0,42.9672,42.9747,42.8691,42.937,263700.0
2007-03-08 13:00:00,56.93,56.94,56.7,56.74,178300.0,42.937,42.9446,42.7636,42.7937,178300.0
2007-03-08 13:30:00,56.74,56.74,56.62,56.62,195500.0,42.7937,42.7937,42.7032,42.7032,195500.0
2007-03-08 14:00:00,56.62,56.64,56.41,56.41,334600.0,42.7032,42.7183,42.5448,42.5448,334600.0
2007-03-08 14:30:00,56.41,56.5,56.12,56.47,352400.0,42.5448,42.6127,42.3261,42.5901,352400.0
2007-03-08 15:00:00,56.48,56.73,56.43,56.72,489800.0,42.5976,42.7862,42.5599,42.7786,489800.0
2007-03-08 15:30:00,56.72,56.9,56.69,56.81,832100.0,42.7786,42.9144,42.756,42.8465,832100.0
2007-03-09 09:30:00,57.07,57.35,56.92,56.92,570300.0,43.0426,43.2538,42.9295,42.9295,570300.0
2007-03-09 10:00:00,56.93,57.03,56.64,56.88,509300.0,42.937,43.0124,42.7183,42.8993,509300.0
2007-03-09 10:30:00,56.89,57.02,56.77,56.87,317800.0,42.9069,43.0049,42.8164,42.8918,317800.0
2007-03-09 11:00:00,56.87,57.08,56.84,56.89,260100.0,42.8918,43.0502,42.8691,42.9069,260100.0
2007-03-09 11:30:00,56.88,57.02,56.86,56.96,221300.0,42.8993,43.0049,42.8842,42.9597,221300.0
2007-03-09 12:00:00,56.97,57.0,56.87,56.98,114300.0,42.9672,42.9898,42.8918,42.9747,114300.0
2007-03-09 12:30:00,56.98,56.98,56.78,56.84,150700.0,42.9747,42.9747,42.8239,42.8691,150700.0
2007-03-09 13:00:00,56.83,56.88,56.75,56.86,194100.0,42.8616,42.8993,42.8013,42.8842,194100.0
2007-03-09 13:30:00,56.86,56.9,56.58,56.62,231300.0,42.8842,42.9144,42.6731,42.7032,231300.0
2007-03-09 14:00:00,56.62,56.76,56.55,56.72,226400.0,42.7032,42.8088,42.6504,42.7786,226400.0
2007-03-09 14:30:00,56.72,56.8,56.58,56.73,182200.0,42.7786,42.839,42.6731,42.7862,182200.0
2007-03-09 15:00:00,56.73,56.88,56.7,56.81,163900.0,42.7862,42.8993,42.7636,42.8465,163900.0
2007-03-09 15:30:00,56.81,57.0,56.8,56.94,369500.0,42.8465,42.9898,42.839,42.9446,369500.0
2007-03-12 09:30:00,56.11,56.78,55.64,56.47,458700.0,42.3186,42.8239,41.9641,42.5901,458700.0
2007-03-12 10:00:00,56.46,56.86,56.45,56.79,316000.0,42.5825,42.8842,42.575,42.8314,316000.0
2007-03-12 10:30:00,56.71,56.78,56.6,56.66,340300.0,42.7711,42.8239,42.6881,42.7334,340300.0
2007-03-12 11:00:00,56.66,56.68,56.5,56.52,174900.0,42.7334,42.7485,42.6127,42.6278,174900.0
2007-03-12 11:30:00,56.52,56.66,56.52,56.61,182300.0,42.6278,42.7334,42.6278,42.6957,182300.0
2007-03-12 12:00:00,56.61,56.76,56.53,56.71,255000.0,42.6957,42.8088,42.6353,42.7711,255000.0
2007-03-12 12:30:00,56.7,56.76,56.64,56.71,163500.0,42.7636,42.8088,42.7183,42.7711,163500.0
2007-03-12 13:00:00,56.72,56.73,56.49,56.5,135000.0,42.7786,42.7862,42.6052,42.6127,135000.0
2007-03-12 13:30:00,56.5,56.72,56.46,56.72,174100.0,42.6127,42.7786,42.5825,42.7786,174100.0
2007-03-12 14:00:00,56.7,56.79,56.59,56.76,166900.0,42.7636,42.8314,42.6806,42.8088,166900.0
2007-03-12 14:30:00,56.76,56.96,56.75,56.79,282700.0,42.8088,42.9597,42.8013,42.8314,282700.0
2007-03-12 15:00:00,56.8,56.83,56.73,56.73,165900.0,42.839,42.8616,42.7862,42.7862,165900.0
2007-03-12 15:30:00,56.73,56.83,56.64,56.71,344400.0,42.7862,42.8616,42.7183,42.7711,344400.0
2007-03-13 09:30:00,56.3,56.6,56.1,56.27,845200.0,42.4619,42.6881,42.311,42.4392,845200.0
2007-03-13 10:00:00,56.28,56.35,55.86,55.97,793500.0,42.4468,42.4996,42.13,42.213,793500.0
2007-03-13 10:30:00,55.97,56.08,55.94,56.07,315900.0,42.213,42.2959,42.1904,42.2884,315900.0
2007-03-13 11:00:00,56.05,56.33,56.03,56.18,304300.0,42.2733,42.4845,42.2582,42.3714,304300.0
2007-03-13 11:30:00,56.17,56.23,55.99,56.05,215700.0,42.3638,42.4091,42.2281,42.2733,215700.0
2007-03-13 12:00:00,56.05,56.05,55.61,55.64,378600.0,42.2733,42.2733,41.9415,41.9641,378600.0
2007-03-13 12:30:00,55.64,55.88,55.57,55.64,489100.0,41.9641,42.1451,41.9113,41.9641,489100.0
2007-03-13 13:00:00,55.65,55.72,55.37,55.38,361300.0,41.9716,42.0244,41.7605,41.768,361300.0
2007-03-13 13:30:00,55.39,55.46,55.21,55.4,483200.0,41.7755,41.8283,41.6398,41.7831,483200.0
2007-03-13 14:00:00,55.38,55.4,54.98,55.16,722500.0,41.768,41.7831,41.4663,41.6021,722500.0
2007-03-13 14:30:00,55.16,55.51,55.14,55.17,480100.0,41.6021,41.866,41.587,41.6096,480100.0
2007-03-13 15:00:00,55.16,55.23,55.03,55.09,1031100.0,41.6021,41.6549,41.504,41.5493,1031100.0
2007-03-13 15:30:00,55.09,55.1,54.71,54.78,1212200.0,41.5493,41.5568,41.2627,41.3155,1212200.0
2007-03-14 09:30:00,54.25,56.14,54.25,54.99,1057800.0,40.9157,42.3412,40.9157,41.4739,1057800.0
2007-03-14 10:00:00,54.97,55.0,54.51,54.64,1063600.0,41.4588,41.4814,41.1118,41.2099,1063600.0
2007-03-14 10:30:00,54.65,54.89,54.58,54.65,770100.0,41.2174,41.3984,41.1646,41.2174,770100.0
2007-03-14 11:00:00,54.65,54.71,54.5,54.52,408000.0,41.2174,41.2627,41.1043,41.1194,408000.0
2007-03-14 11:30:00,54.51,54.59,54.29,54.32,539200.0,41.1118,41.1722,40.9459,40.9685,539200.0
2007-03-14 12:00:00,54.33,54.36,53.95,54.11,840500.0,40.9761,40.9987,40.6895,40.8102,840500.0
2007-03-14 12:30:00,54.12,54.25,53.91,54.03,512900.0,40.8177,40.9157,40.6593,40.7498,512900.0
2007-03-14 13:00:00,54.03,54.75,54.0,54.6,731100.0,40.7498,41.2929,40.7272,41.1797,731100.0
2007-03-14 13:30:00,54.61,55.12,54.61,54.78,655400.0,41.1873,41.5719,41.1873,41.3155,655400.0
2007-03-14 14:00:00,54.77,55.11,54.7,55.1,792100.0,41.3079,41.5644,41.2551,41.5568,792100.0
2007-03-14 14:30:00,55.12,55.67,55.09,55.18,1225500.0,41.5719,41.9867,41.5493,41.6172,1225500.0
2007-03-14 15:00:00,55.18,55.68,55.04,55.61,885500.0,41.6172,41.9943,41.5116,41.9415,885500.0
2007-03-14 15:30:00,55.62,55.71,55.4,55.69,970700.0,41.949,42.0169,41.7831,42.0018,970700.0
2007-03-15 09:30:00,55.58,56.1,55.5,56.08,655600.0,41.9188,42.311,41.8585,42.2959,655600.0
2007-03-15 10:00:00,56.09,56.1,55.72,55.93,413000.0,42.3035,42.311,42.0244,42.1828,413000.0
2007-03-15 10:30:00,55.94,56.2,55.84,56.19,732600.0,42.1904,42.3865,42.1149,42.3789,732600.0
2007-03-15 11:00:00,56.19,56.24,56.13,56.23,375700.0,42.3789,42.4166,42.3337,42.4091,375700.0
2007-03-15 11:30:00,56.23,56.24,55.59,55.86,790500.0,42.4091,42.4166,41.9264,42.13,790500.0
2007-03-15 12:00:00,55.86,56.11,55.82,55.98,552800.0,42.13,42.3186,42.0999,42.2205,552800.0
2007-03-15 12:30:00,55.98,56.02,55.88,55.9,318400.0,42.2205,42.2507,42.1451,42.1602,318400.0
2007-03-15 13:00:00,55.9,56.09,55.88,55.98,271700.0,42.1602,42.3035,42.1451,42.2205,271700.0
2007-03-15 13:30:00,55.98,56.08,55.7,55.98,543400.0,42.2205,42.2959,42.0093,42.2205,543400.0
2007-03-15 14:00:00,55.98,56.05,55.87,55.93,387500.0,42.2205,42.2733,42.1376,42.1828,387500.0
2007-03-15 14:30:00,55.93,56.08,55.93,56.05,331300.0,42.1828,42.2959,42.1828,42.2733,331300.0
2007-03-15 15:00:00,56.05,56.16,55.94,56.11,482300.0,42.2733,42.3563,42.1904,42.3186,482300.0
2007-03-15 15:30:00,56.11,56.22,56.07,56.07,730300.0,42.3186,42.4015,42.2884,42.2884,730300.0
2007-03-16 09:30:00,56.4,56.56,55.62,56.02,2337100.0,42.5373,42.658,41.949,42.2507,2337100.0
2007-03-16 10:00:00,56.01,56.12,55.65,55.67,248500.0,42.2432,42.3261,41.9716,41.9867,248500.0
2007-03-16 10:30:00,55.67,55.69,55.33,55.36,451400.0,41.9867,42.0018,41.7303,41.7529,451400.0
2007-03-16 11:00:00,55.36,55.46,55.08,55.12,332200.0,41.7529,41.8283,41.5417,41.5719,332200.0
2007-03-16 11:30:00,55.13,55.24,55.01,55.19,293900.0,41.5795,41.6624,41.4889,41.6247,293900.0
2007-03-16 12:00:00,55.19,55.28,55.1,55.24,430500.0,41.6247,41.6926,41.5568,41.6624,430500.0
2007-03-16 12:30:00,55.25,55.35,55.15,55.32,136500.0,41.67,41.7454,41.5945,41.7228,136500.0
2007-03-16 13:00:00,55.33,55.53,55.23,55.45,134000.0,41.7303,41.8811,41.6549,41.8208,134000.0
2007-03-16 13:30:00,55.46,55.52,55.27,55.35,127600.0,41.8283,41.8736,41.685,41.7454,127600.0
2007-03-16 14:00:00,55.34,55.35,55.0,55.08,270900.0,41.7378,41.7454,41.4814,41.5417,270900.0
2007-03-16 14:30:00,55.09,55.35,54.95,55.32,807000.0,41.5493,41.7454,41.4437,41.7228,807000.0
2007-03-16 15:00:00,55.32,55.44,55.27,55.43,596800.0,41.7228,41.8133,41.685,41.8057,596800.0
2007-03-16 15:30:00,55.43,55.65,55.38,55.55,805800.0,41.8057,41.9716,41.768,41.8962,805800.0
2007-03-19 09:30:00,56.26,56.3,55.72,55.72,444400.0,42.4317,42.4619,42.0244,42.0244,444400.0
2007-03-19 10:00:00,55.72,55.81,55.63,55.65,486800.0,42.0244,42.0923,41.9566,41.9716,486800.0
2007-03-19 10:30:00,55.66,55.9,55.62,55.84,668400.0,41.9792,42.1602,41.949,42.1149,668400.0
2007-03-19 11:00:00,55.83,55.89,55.77,55.8,269300.0,42.1074,42.1526,42.0621,42.0848,269300.0
2007-03-19 11:30:00,55.8,55.89,55.75,55.8,239000.0,42.0848,42.1526,42.0471,42.0848,239000.0
2007-03-19 12:00:00,55.8,55.85,55.74,55.75,308800.0,42.0848,42.1225,42.0395,42.0471,308800.0
2007-03-19 12:30:00,55.75,55.79,55.61,55.77,547800.0,42.0471,42.0772,41.9415,42.0621,547800.0
2007-03-19 13:00:00,55.77,56.06,55.73,55.85,524200.0,42.0621,42.2809,42.032,42.1225,524200.0
2007-03-19 13:30:00,55.84,56.06,55.82,55.93,333600.0,42.1149,42.2809,42.0999,42.1828,333600.0
2007-03-19 14:00:00,55.94,55.99,55.65,55.78,728500.0,42.1904,42.2281,41.9716,42.0697,728500.0
2007-03-19 14:30:00,55.78,56.02,55.77,56.02,325400.0,42.0697,42.2507,42.0621,42.2507,325400.0
2007-03-19 15:00:00,56.01,56.03,55.91,55.92,317700.0,42.2432,42.2582,42.1677,42.1753,317700.0
2007-03-19 15:30:00,55.92,56.12,55.92,56.03,789000.0,42.1753,42.3261,42.1753,42.2582,789000.0
2007-03-20 09:30:00,56.04,56.39,55.92,56.15,331300.0,42.2658,42.5298,42.1753,42.3487,331300.0
2007-03-20 10:00:00,56.13,56.16,55.99,56.12,313600.0,42.3337,42.3563,42.2281,42.3261,313600.0
2007-03-20 10:30:00,56.12,56.26,56.05,56.18,223300.0,42.3261,42.4317,42.2733,42.3714,223300.0
2007-03-20 11:00:00,56.17,56.23,56.08,56.08,243700.0,42.3638,42.4091,42.2959,42.2959,243700.0
2007-03-20 11:30:00,56.08,56.18,56.02,56.09,204300.0,42.2959,42.3714,42.2507,42.3035,204300.0
2007-03-20 12:00:00,56.08,56.33,56.08,56.32,266700.0,42.2959,42.4845,42.2959,42.477,266700.0
2007-03-20 12:30:00,56.33,56.41,56.13,56.14,295700.0,42.4845,42.5448,42.3337,42.3412,295700.0
2007-03-20 13:00:00,56.13,56.2,56.1,56.11,251500.0,42.3337,42.3865,42.311,42.3186,251500.0
2007-03-20 13:30:00,56.12,56.15,55.98,56.06,185800.0,42.3261,42.3487,42.2205,42.2809,185800.0
2007-03-20 14:00:00,56.04,56.18,56.03,56.12,167300.0,42.2658,42.3714,42.2582,42.3261,167300.0
2007-03-20 14:30:00,56.12,56.15,56.03,56.11,169100.0,42.3261,42.3487,42.2582,42.3186,169100.0
2007-03-20 15:00:00,56.11,56.24,56.11,56.17,241900.0,42.3186,42.4166,42.3186,42.3638,241900.0
2007-03-20 15:30:00,56.18,56.3,56.18,56.3,549900.0,42.3714,42.4619,42.3714,42.4619,549900.0
2007-03-21 09:30:00,56.27,56.32,55.96,55.99,417100.0,42.4392,42.477,42.2054,42.2281,417100.0
2007-03-21 10:00:00,55.99,56.04,55.82,55.89,324700.0,42.2281,42.2658,42.0999,42.1526,324700.0
2007-03-21 10:30:00,55.89,55.96,55.72,55.91,349000.0,42.1526,42.2054,42.0244,42.1677,349000.0
2007-03-21 11:00:00,55.9,55.94,55.72,55.73,314600.0,42.1602,42.1904,42.0244,42.032,314600.0
2007-03-21 11:30:00,55.73,55.82,55.66,55.73,358700.0,42.032,42.0999,41.9792,42.032,358700.0
2007-03-21 12:00:00,55.72,55.82,55.72,55.81,97200.0,42.0244,42.0999,42.0244,42.0923,97200.0
2007-03-21 12:30:00,55.8,55.97,55.76,55.96,166200.0,42.0848,42.213,42.0546,42.2054,166200.0
2007-03-21 13:00:00,55.97,55.97,55.81,55.84,193700.0,42.213,42.213,42.0923,42.1149,193700.0
2007-03-21 13:30:00,55.85,55.91,55.81,55.87,310000.0,42.1225,42.1677,42.0923,42.1376,310000.0
2007-03-21 14:00:00,55.88,57.02,55.87,56.99,1058000.0,42.1451,43.0049,42.1376,42.9823,1058000.0
2007-03-21 14:30:00,57.01,57.56,56.89,57.49,839900.0,42.9974,43.4122,42.9069,43.3594,839900.0
2007-03-21 15:00:00,57.49,57.75,57.13,57.23,1050800.0,43.3594,43.5555,43.0879,43.1633,1050800.0
2007-03-21 15:30:00,57.25,57.65,57.19,57.47,1249600.0,43.1784,43.4801,43.1331,43.3443,1249600.0
2007-03-22 09:30:00,57.4,57.5,57.25,57.29,611800.0,43.2915,43.3669,43.1784,43.2085,611800.0
2007-03-22 10:00:00,57.28,57.38,57.08,57.26,447700.0,43.201,43.2764,43.0502,43.1859,447700.0
2007-03-22 10:30:00,57.26,57.36,56.96,57.08,570300.0,43.1859,43.2613,42.9597,43.0502,570300.0
2007-03-22 11:00:00,57.08,57.2,56.84,57.15,470600.0,43.0502,43.1407,42.8691,43.1029,470600.0
2007-03-22 11:30:00,57.15,57.2,57.0,57.14,276300.0,43.1029,43.1407,42.9898,43.0954,276300.0
2007-03-22 12:00:00,57.14,57.39,57.1,57.36,366400.0,43.0954,43.284,43.0652,43.2613,366400.0
2007-03-22 12:30:00,57.36,57.5,57.21,57.23,435900.0,43.2613,43.3669,43.1482,43.1633,435900.0
2007-03-22 13:00:00,57.22,57.4,57.22,57.33,186600.0,43.1557,43.2915,43.1557,43.2387,186600.0
2007-03-22 13:30:00,57.33,57.38,57.22,57.36,251300.0,43.2387,43.2764,43.1557,43.2613,251300.0
2007-03-22 14:00:00,57.37,57.55,57.37,57.5,331600.0,43.2689,43.4046,43.2689,43.3669,331600.0
2007-03-22 14:30:00,57.5,57.58,57.48,57.52,193400.0,43.3669,43.4273,43.3518,43.382,193400.0
2007-03-22 15:00:00,57.51,57.58,57.41,57.51,438800.0,43.3745,43.4273,43.299,43.3745,438800.0
2007-03-22 15:30:00,57.5,57.6,57.4,57.43,583400.0,43.3669,43.4423,43.2915,43.3141,583400.0
2007-03-23 09:30:00,57.58,57.68,57.3,57.5,344300.0,43.4273,43.5027,43.2161,43.3669,344300.0
2007-03-23 10:00:00,57.51,57.91,57.44,57.53,445400.0,43.3745,43.6761,43.3217,43.3895,445400.0
2007-03-23 10:30:00,57.52,57.8,57.49,57.73,312400.0,43.382,43.5932,43.3594,43.5404,312400.0
2007-03-23 11:00:00,57.72,57.83,57.59,57.74,234500.0,43.5328,43.6158,43.4348,43.5479,234500.0
2007-03-23 11:30:00,57.73,57.81,57.68,57.76,163400.0,43.5404,43.6007,43.5027,43.563,163400.0
2007-03-23 12:00:00,57.76,57.82,57.68,57.74,155600.0,43.563,43.6083,43.5027,43.5479,155600.0
2007-03-23 12:30:00,57.74,57.74,57.57,57.6,156300.0,43.5479,43.5479,43.4197,43.4423,156300.0
2007-03-23 13:00:00,57.6,57.68,57.44,57.49,124300.0,43.4423,43.5027,43.3217,43.3594,124300.0
2007-03-23 13:30:00,57.49,57.55,57.43,57.46,77300.0,43.3594,43.4046,43.3141,43.3368,77300.0
2007-03-23 14:00:00,57.47,57.49,57.29,57.34,159300.0,43.3443,43.3594,43.2085,43.2462,159300.0
2007-03-23 14:30:00,57.34,57.44,57.27,57.43,194100.0,43.2462,43.3217,43.1935,43.3141,194100.0
2007-03-23 15:00:00,57.42,57.51,57.27,57.5,238400.0,43.3066,43.3745,43.1935,43.3669,238400.0
2007-03-23 15:30:00,57.51,57.53,57.4,57.46,234300.0,43.3745,43.3895,43.2915,43.3368,234300.0
2007-03-26 09:30:00,57.4,57.57,57.1,57.3,332600.0,43.2915,43.4197,43.0652,43.2161,332600.0
2007-03-26 10:00:00,57.29,57.31,56.69,56.75,582100.0,43.2085,43.2236,42.756,42.8013,582100.0
2007-03-26 10:30:00,56.74,57.02,56.69,57.02,302500.0,42.7937,43.0049,42.756,43.0049,302500.0
2007-03-26 11:00:00,57.02,57.09,56.78,56.94,287900.0,43.0049,43.0577,42.8239,42.9446,287900.0
2007-03-26 11:30:00,56.93,57.09,56.91,57.06,241700.0,42.937,43.0577,42.9219,43.0351,241700.0
2007-03-26 12:00:00,57.06,57.18,57.03,57.15,194500.0,43.0351,43.1256,43.0124,43.1029,194500.0
2007-03-26 12:30:00,57.13,57.18,56.97,57.06,160900.0,43.0879,43.1256,42.9672,43.0351,160900.0
2007-03-26 13:00:00,57.06,57.06,56.98,57.01,136700.0,43.0351,43.0351,42.9747,42.9974,136700.0
2007-03-26 13:30:00,57.0,57.08,56.92,57.04,162100.0,42.9898,43.0502,42.9295,43.02,162100.0
2007-03-26 14:00:00,57.04,57.1,56.9,56.97,247200.0,43.02,43.0652,42.9144,42.9672,247200.0
2007-03-26 14:30:00,56.98,57.01,56.9,56.94,128100.0,42.9747,42.9974,42.9144,42.9446,128100.0
2007-03-26 15:00:00,56.94,57.12,56.86,57.06,188600.0,42.9446,43.0803,42.8842,43.0351,188600.0
2007-03-26 15:30:00,57.07,57.23,57.0,57.15,540300.0,43.0426,43.1633,42.9898,43.1029,540300.0
2007-03-27 09:30:00,56.95,57.05,56.75,56.76,421300.0,42.9521,43.0275,42.8013,42.8088,421300.0
2007-03-27 10:00:00,56.78,56.99,56.65,56.85,367200.0,42.8239,42.9823,42.7258,42.8767,367200.0
2007-03-27 10:30:00,56.85,56.88,56.67,56.83,288300.0,42.8767,42.8993,42.7409,42.8616,288300.0
2007-03-27 11:00:00,56.82,56.84,56.51,56.54,269100.0,42.8541,42.8691,42.6203,42.6429,269100.0
2007-03-27 11:30:00,56.52,56.65,56.47,56.55,260500.0,42.6278,42.7258,42.5901,42.6504,260500.0
2007-03-27 12:00:00,56.54,56.65,56.44,56.58,553000.0,42.6429,42.7258,42.5675,42.6731,553000.0
2007-03-27 12:30:00,56.57,56.65,56.46,56.5,427900.0,42.6655,42.7258,42.5825,42.6127,427900.0
2007-03-27 13:00:00,56.51,56.53,56.4,56.48,314300.0,42.6203,42.6353,42.5373,42.5976,314300.0
2007-03-27 13:30:00,56.48,56.65,56.41,56.55,354300.0,42.5976,42.7258,42.5448,42.6504,354300.0
2007-03-27 14:00:00,56.55,56.58,56.41,56.42,252200.0,42.6504,42.6731,42.5448,42.5524,252200.0
2007-03-27 14:30:00,56.41,56.57,56.4,56.57,279800.0,42.5448,42.6655,42.5373,42.6655,279800.0
2007-03-27 15:00:00,56.58,56.68,56.46,56.6,292200.0,42.6731,42.7485,42.5825,42.6881,292200.0
2007-03-27 15:30:00,56.61,56.8,56.38,56.43,1174100.0,42.6957,42.839,42.5222,42.5599,1174100.0
2007-03-28 09:30:00,56.3,56.36,56.0,56.09,654100.0,42.4619,42.5071,42.2356,42.3035,654100.0
2007-03-28 10:00:00,56.1,56.19,55.91,56.04,345800.0,42.311,42.3789,42.1677,42.2658,345800.0
2007-03-28 10:30:00,56.04,56.85,55.61,55.87,658200.0,42.2658,42.8767,41.9415,42.1376,658200.0
2007-03-28 11:00:00,55.86,55.98,55.66,55.79,369800.0,42.13,42.2205,41.9792,42.0772,369800.0
2007-03-28 11:30:00,55.78,55.93,55.74,55.88,239300.0,42.0697,42.1828,42.0395,42.1451,239300.0
2007-03-28 12:00:00,55.89,56.15,55.83,55.98,378000.0,42.1526,42.3487,42.1074,42.2205,378000.0
2007-03-28 12:30:00,55.99,56.13,55.92,56.01,174600.0,42.2281,42.3337,42.1753,42.2432,174600.0
2007-03-28 13:00:00,56.0,56.0,55.82,55.99,192000.0,42.2356,42.2356,42.0999,42.2281,192000.0
2007-03-28 13:30:00,55.99,56.16,55.94,56.02,743100.0,42.2281,42.3563,42.1904,42.2507,743100.0
2007-03-28 14:00:00,56.04,56.08,55.9,56.02,332600.0,42.2658,42.2959,42.1602,42.2507,332600.0
2007-03-28 14:30:00,56.01,56.05,55.84,55.92,221800.0,42.2432,42.2733,42.1149,42.1753,221800.0
2007-03-28 15:00:00,55.92,56.03,55.8,55.99,579800.0,42.1753,42.2582,42.0848,42.2281,579800.0
2007-03-28 15:30:00,55.99,56.0,55.75,55.79,599300.0,42.2281,42.2356,42.0471,42.0772,599300.0
2007-03-29 09:30:00,56.65,56.68,56.02,56.18,581400.0,42.7258,42.7485,42.2507,42.3714,581400.0
2007-03-29 10:00:00,56.18,56.28,56.02,56.16,449800.0,42.3714,42.4468,42.2507,42.3563,449800.0
2007-03-29 10:30:00,56.17,56.21,55.87,55.87,369800.0,42.3638,42.394,42.1376,42.1376,369800.0
2007-03-29 11:00:00,55.87,56.25,55.87,56.25,261600.0,42.1376,42.4242,42.1376,42.4242,261600.0
2007-03-29 11:30:00,56.24,56.24,55.86,55.86,277100.0,42.4166,42.4166,42.13,42.13,277100.0
2007-03-29 12:00:00,55.88,56.19,55.88,56.04,234100.0,42.1451,42.3789,42.1451,42.2658,234100.0
2007-03-29 12:30:00,56.04,56.25,55.96,56.14,201100.0,42.2658,42.4242,42.2054,42.3412,201100.0
2007-03-29 13:00:00,56.14,56.22,55.93,56.02,235400.0,42.3412,42.4015,42.1828,42.2507,235400.0
2007-03-29 13:30:00,56.02,56.13,55.94,55.98,181200.0,42.2507,42.3337,42.1904,42.2205,181200.0
2007-03-29 14:00:00,55.99,56.04,55.84,55.98,272400.0,42.2281,42.2658,42.1149,42.2205,272400.0
2007-03-29 14:30:00,55.98,56.23,55.89,56.22,242300.0,42.2205,42.4091,42.1526,42.4015,242300.0
2007-03-29 15:00:00,56.21,56.4,55.97,56.3,323400.0,42.394,42.5373,42.213,42.4619,323400.0
2007-03-29 15:30:00,56.31,56.57,55.97,56.47,730200.0,42.4694,42.6655,42.213,42.5901,730200.0
2007-03-30 09:30:00,56.65,56.94,56.47,56.77,487300.0,42.7258,42.9446,42.5901,42.8164,487300.0
2007-03-30 10:00:00,56.78,56.9,56.6,56.69,378800.0,42.8239,42.9144,42.6881,42.756,378800.0
2007-03-30 10:30:00,56.69,56.77,56.54,56.59,268600.0,42.756,42.8164,42.6429,42.6806,268600.0
2007-03-30 11:00:00,56.59,56.63,56.1,56.12,253700.0,42.6806,42.7108,42.311,42.3261,253700.0
2007-03-30 11:30:00,56.13,56.29,55.73,56.07,484500.0,42.3337,42.4543,42.032,42.2884,484500.0
2007-03-30 12:00:00,56.06,56.2,55.91,56.1,205100.0,42.2809,42.3865,42.1677,42.311,205100.0
2007-03-30 12:30:00,56.08,56.27,56.04,56.18,138000.0,42.2959,42.4392,42.2658,42.3714,138000.0
2007-03-30 13:00:00,56.18,56.32,56.15,56.29,127100.0,42.3714,42.477,42.3487,42.4543,127100.0
2007-03-30 13:30:00,56.3,56.37,56.09,56.16,143800.0,42.4619,42.5147,42.3035,42.3563,143800.0
2007-03-30 14:00:00,56.16,56.31,56.15,56.29,101900.0,42.3563,42.4694,42.3487,42.4543,101900.0
2007-03-30 14:30:00,56.29,56.42,56.21,56.38,238100.0,42.4543,42.5524,42.394,42.5222,238100.0
2007-03-30 15:00:00,56.38,56.43,56.31,56.35,158600.0,42.5222,42.5599,42.4694,42.4996,158600.0
2007-03-30 15:30:00,56.34,56.46,56.24,56.4,681300.0,42.492,42.5825,42.4166,42.5373,681300.0
2007-04-02 09:30:00,56.4,56.69,55.91,55.91,462100.0,42.5373,42.756,42.1677,42.1677,462100.0
2007-04-02 10:00:00,55.92,55.93,55.34,55.66,759200.0,42.1753,42.1828,41.7378,41.9792,759200.0
2007-04-02 10:30:00,55.66,55.72,55.35,55.53,816500.0,41.9792,42.0244,41.7454,41.8811,816500.0
2007-04-02 11:00:00,55.53,55.62,55.42,55.52,829900.0,41.8811,41.949,41.7982,41.8736,829900.0
2007-04-02 11:30:00,55.51,55.61,55.49,55.61,332600.0,41.866,41.9415,41.851,41.9415,332600.0
2007-04-02 12:00:00,55.61,55.71,55.6,55.65,270100.0,41.9415,42.0169,41.9339,41.9716,270100.0
2007-04-02 12:30:00,55.65,55.74,55.6,55.73,281500.0,41.9716,42.0395,41.9339,42.032,281500.0
2007-04-02 13:00:00,55.72,55.8,55.59,55.74,271500.0,42.0244,42.0848,41.9264,42.0395,271500.0
2007-04-02 13:30:00,55.75,55.8,55.73,55.76,201100.0,42.0471,42.0848,42.032,42.0546,201100.0
2007-04-02 14:00:00,55.76,55.94,55.73,55.89,457900.0,42.0546,42.1904,42.032,42.1526,457900.0
2007-04-02 14:30:00,55.89,55.9,55.76,55.77,213300.0,42.1526,42.1602,42.0546,42.0621,213300.0
2007-04-02 15:00:00,55.77,55.89,55.76,55.8,419600.0,42.0621,42.1526,42.0546,42.0848,419600.0
2007-04-02 15:30:00,55.79,55.87,55.76,55.84,651000.0,42.0772,42.1376,42.0546,42.1149,651000.0
2007-04-03 09:30:00,55.8,56.23,55.72,56.03,792400.0,42.1977,42.5228,42.1372,42.3716,792400.0
2007-04-03 10:00:00,56.03,56.32,56.03,56.25,956300.0,42.3716,42.5909,42.3716,42.538,956300.0
2007-04-03 10:30:00,56.25,56.46,56.22,56.41,647100.0,42.538,42.6968,42.5153,42.659,647100.0
2007-04-03 11:00:00,56.4,56.41,56.14,56.18,330100.0,42.6514,42.659,42.4548,42.485,330100.0
2007-04-03 11:30:00,56.19,56.34,56.18,56.32,461800.0,42.4926,42.606,42.485,42.5909,461800.0
2007-04-03 12:00:00,56.32,56.32,56.11,56.2,415500.0,42.5909,42.5909,42.4321,42.5002,415500.0
2007-04-03 12:30:00,56.2,56.28,56.16,56.26,307000.0,42.5002,42.5606,42.4699,42.5455,307000.0
2007-04-03 13:00:00,56.25,56.28,56.19,56.24,247500.0,42.538,42.5606,42.4926,42.5304,247500.0
2007-04-03 13:30:00,56.25,56.27,56.11,56.14,366000.0,42.538,42.5531,42.4321,42.4548,366000.0
2007-04-03 14:00:00,56.13,56.19,56.04,56.13,316900.0,42.4472,42.4926,42.3792,42.4472,316900.0
2007-04-03 14:30:00,56.13,56.18,56.01,56.02,278800.0,42.4472,42.485,42.3565,42.364,278800.0
2007-04-03 15:00:00,56.02,56.1,55.9,55.93,723600.0,42.364,42.4245,42.2733,42.296,723600.0
2007-04-03 15:30:00,55.93,55.95,55.77,55.95,1139900.0,42.296,42.3111,42.175,42.3111,1139900.0
2007-04-04 09:30:00,56.0,56.29,55.99,56.21,462100.0,42.3489,42.5682,42.3413,42.5077,462100.0
2007-04-04 10:00:00,56.22,56.29,56.1,56.29,381400.0,42.5153,42.5682,42.4245,42.5682,381400.0
2007-04-04 10:30:00,56.28,56.3,56.1,56.3,333200.0,42.5606,42.5758,42.4245,42.5758,333200.0
2007-04-04 11:00:00,56.3,56.41,56.27,56.36,205800.0,42.5758,42.659,42.5531,42.6211,205800.0
2007-04-04 11:30:00,56.36,56.4,56.26,56.39,150800.0,42.6211,42.6514,42.5455,42.6438,150800.0
2007-04-04 12:00:00,56.39,56.48,56.38,56.44,197500.0,42.6438,42.7119,42.6363,42.6816,197500.0
2007-04-04 12:30:00,56.42,56.43,56.38,56.41,81700.0,42.6665,42.6741,42.6363,42.659,81700.0
2007-04-04 13:00:00,56.4,56.4,56.25,56.31,241100.0,42.6514,42.6514,42.538,42.5833,241100.0
2007-04-04 13:30:00,56.31,56.31,56.19,56.25,170200.0,42.5833,42.5833,42.4926,42.538,170200.0
2007-04-04 14:00:00,56.24,56.35,56.22,56.25,213900.0,42.5304,42.6136,42.5153,42.538,213900.0
2007-04-04 14:30:00,56.26,56.35,56.24,56.32,213100.0,42.5455,42.6136,42.5304,42.5909,213100.0
2007-04-04 15:00:00,56.32,56.35,56.24,56.3,193500.0,42.5909,42.6136,42.5304,42.5758,193500.0
2007-04-04 15:30:00,56.28,56.41,56.26,56.31,457800.0,42.5606,42.659,42.5455,42.5833,457800.0
2007-04-05 09:30:00,56.08,56.18,55.87,56.04,269600.0,42.4094,42.485,42.2506,42.3792,269600.0
2007-04-05 10:00:00,56.02,56.05,55.91,55.91,345600.0,42.364,42.3867,42.2808,42.2808,345600.0
2007-04-05 10:30:00,55.91,55.93,55.75,55.83,279200.0,42.2808,42.296,42.1598,42.2203,279200.0
2007-04-05 11:00:00,55.84,55.85,55.74,55.77,703300.0,42.2279,42.2355,42.1523,42.175,703300.0
2007-04-05 11:30:00,55.76,55.85,55.73,55.85,620100.0,42.1674,42.2355,42.1447,42.2355,620100.0
2007-04-05 12:00:00,55.85,55.9,55.8,55.85,243000.0,42.2355,42.2733,42.1977,42.2355,243000.0
2007-04-05 12:30:00,55.86,55.96,55.85,55.96,506900.0,42.243,42.3187,42.2355,42.3187,506900.0
2007-04-05 13:00:00,55.96,56.0,55.91,55.97,109200.0,42.3187,42.3489,42.2808,42.3262,109200.0
2007-04-05 13:30:00,55.97,55.98,55.91,55.97,215600.0,42.3262,42.3338,42.2808,42.3262,215600.0
2007-04-05 14:00:00,55.97,56.03,55.95,55.97,250200.0,42.3262,42.3716,42.3111,42.3262,250200.0
2007-04-05 14:30:00,55.96,56.02,55.94,55.96,265000.0,42.3187,42.364,42.3035,42.3187,265000.0
2007-04-05 15:00:00,55.97,56.0,55.91,55.96,203800.0,42.3262,42.3489,42.2808,42.3187,203800.0
2007-04-05 15:30:00,55.96,55.97,55.86,55.93,502600.0,42.3187,42.3262,42.243,42.296,502600.0
2007-04-09 09:30:00,56.02,56.1,55.75,55.92,301800.0,42.364,42.4245,42.1598,42.2884,301800.0
2007-04-09 10:00:00,55.93,55.94,55.79,55.79,279000.0,42.296,42.3035,42.1901,42.1901,279000.0
2007-04-09 10:30:00,55.79,55.81,55.67,55.72,309100.0,42.1901,42.2052,42.0993,42.1372,309100.0
2007-04-09 11:00:00,55.72,55.87,55.71,55.77,284100.0,42.1372,42.2506,42.1296,42.175,284100.0
2007-04-09 11:30:00,55.77,55.92,55.75,55.91,206500.0,42.175,42.2884,42.1598,42.2808,206500.0
2007-04-09 12:00:00,55.92,56.02,55.9,55.99,218800.0,42.2884,42.364,42.2733,42.3413,218800.0
2007-04-09 12:30:00,56.0,56.28,55.97,56.25,251400.0,42.3489,42.5606,42.3262,42.538,251400.0
2007-04-09 13:00:00,56.25,56.46,56.25,56.42,279900.0,42.538,42.6968,42.538,42.6665,279900.0
2007-04-09 13:30:00,56.42,56.43,56.3,56.3,192500.0,42.6665,42.6741,42.5758,42.5758,192500.0
2007-04-09 14:00:00,56.3,56.33,56.21,56.25,178200.0,42.5758,42.5985,42.5077,42.538,178200.0
2007-04-09 14:30:00,56.25,56.37,56.24,56.3,180700.0,42.538,42.6287,42.5304,42.5758,180700.0
2007-04-09 15:00:00,56.3,56.38,56.22,56.36,290000.0,42.5758,42.6363,42.5153,42.6211,290000.0
2007-04-09 15:30:00,56.35,56.42,56.3,56.33,488700.0,42.6136,42.6665,42.5758,42.5985,488700.0
2007-04-10 09:30:00,56.2,56.75,56.1,56.75,270500.0,42.5002,42.9161,42.4245,42.9161,270500.0
2007-04-10 10:00:00,56.74,56.8,56.57,56.7,314900.0,42.9085,42.9539,42.78,42.8783,314900.0
2007-04-10 10:30:00,56.69,56.77,56.64,56.69,512000.0,42.8707,42.9312,42.8329,42.8707,512000.0
2007-04-10 11:00:00,56.69,56.69,56.48,56.52,203500.0,42.8707,42.8707,42.7119,42.7421,203500.0
2007-04-10 11:30:00,56.52,56.6,56.42,56.46,359000.0,42.7421,42.8026,42.6665,42.6968,359000.0
2007-04-10 12:00:00,56.46,56.56,56.43,56.56,149000.0,42.6968,42.7724,42.6741,42.7724,149000.0
2007-04-10 12:30:00,56.56,56.57,56.49,56.5,108500.0,42.7724,42.78,42.7195,42.727,108500.0
2007-04-10 13:00:00,56.5,56.6,56.49,56.55,159500.0,42.727,42.8026,42.7195,42.7648,159500.0
2007-04-10 13:30:00,56.54,56.63,56.5,56.58,157400.0,42.7573,42.8253,42.727,42.7875,157400.0
2007-04-10 14:00:00,56.58,56.65,56.51,56.52,184700.0,42.7875,42.8405,42.7346,42.7421,184700.0
2007-04-10 14:30:00,56.53,56.56,56.49,56.55,254400.0,42.7497,42.7724,42.7195,42.7648,254400.0
2007-04-10 15:00:00,56.56,56.58,56.43,56.46,387600.0,42.7724,42.7875,42.6741,42.6968,387600.0
2007-04-10 15:30:00,56.46,56.52,56.41,56.42,541200.0,42.6968,42.7421,42.659,42.6665,541200.0
2007-04-11 09:30:00,56.32,56.8,56.23,56.35,411800.0,42.5909,42.9539,42.5228,42.6136,411800.0
2007-04-11 10:00:00,56.35,56.44,56.31,56.39,634100.0,42.6136,42.6816,42.5833,42.6438,634100.0
2007-04-11 10:30:00,56.39,56.41,56.09,56.2,535300.0,42.6438,42.659,42.417,42.5002,535300.0
2007-04-11 11:00:00,56.2,56.25,56.08,56.21,350600.0,42.5002,42.538,42.4094,42.5077,350600.0
2007-04-11 11:30:00,56.2,56.2,56.06,56.16,240800.0,42.5002,42.5002,42.3943,42.4699,240800.0
2007-04-11 12:00:00,56.16,56.38,56.16,56.37,362200.0,42.4699,42.6363,42.4699,42.6287,362200.0
2007-04-11 12:30:00,56.37,56.37,56.2,56.2,207000.0,42.6287,42.6287,42.5002,42.5002,207000.0
2007-04-11 13:00:00,56.19,56.31,56.14,56.28,133500.0,42.4926,42.5833,42.4548,42.5606,133500.0
2007-04-11 13:30:00,56.29,56.35,56.2,56.23,214100.0,42.5682,42.6136,42.5002,42.5228,214100.0
2007-04-11 14:00:00,56.21,56.22,55.99,56.14,385000.0,42.5077,42.5153,42.3413,42.4548,385000.0
2007-04-11 14:30:00,56.14,56.24,56.0,56.17,272000.0,42.4548,42.5304,42.3489,42.4775,272000.0
2007-04-11 15:00:00,56.17,56.2,56.04,56.04,251500.0,42.4775,42.5002,42.3792,42.3792,251500.0
2007-04-11 15:30:00,56.05,56.16,56.01,56.06,406600.0,42.3867,42.4699,42.3565,42.3943,406600.0
2007-04-12 09:30:00,56.09,56.49,55.58,55.64,376200.0,42.417,42.7195,42.0313,42.0767,376200.0
2007-04-12 10:00:00,55.64,56.07,55.55,56.02,396900.0,42.0767,42.4018,42.0086,42.364,396900.0
2007-04-12 10:30:00,56.01,56.29,55.9,55.97,521800.0,42.3565,42.5682,42.2733,42.3262,521800.0
2007-04-12 11:00:00,55.96,56.07,55.77,56.05,336000.0,42.3187,42.4018,42.175,42.3867,336000.0
2007-04-12 11:30:00,56.05,56.07,55.9,56.03,186100.0,42.3867,42.4018,42.2733,42.3716,186100.0
2007-04-12 12:00:00,56.03,56.44,56.01,56.24,613300.0,42.3716,42.6816,42.3565,42.5304,613300.0
2007-04-12 12:30:00,56.22,56.31,56.17,56.26,447300.0,42.5153,42.5833,42.4775,42.5455,447300.0
2007-04-12 13:00:00,56.26,56.32,56.23,56.3,220900.0,42.5455,42.5909,42.5228,42.5758,220900.0
2007-04-12 13:30:00,56.3,56.35,56.26,56.3,447500.0,42.5758,42.6136,42.5455,42.5758,447500.0
2007-04-12 14:00:00,56.31,56.39,56.26,56.33,468400.0,42.5833,42.6438,42.5455,42.5985,468400.0
2007-04-12 14:30:00,56.34,56.4,56.31,56.32,200300.0,42.606,42.6514,42.5833,42.5909,200300.0
2007-04-12 15:00:00,56.33,56.45,56.33,56.43,250500.0,42.5985,42.6892,42.5985,42.6741,250500.0
2007-04-12 15:30:00,56.44,56.58,56.43,56.53,539000.0,42.6816,42.7875,42.6741,42.7497,539000.0
2007-04-13 09:30:00,57.0,57.08,56.61,57.06,648700.0,43.1051,43.1656,42.8102,43.1505,648700.0
2007-04-13 10:00:00,57.05,57.07,56.89,56.92,585000.0,43.1429,43.1581,43.0219,43.0446,585000.0
2007-04-13 10:30:00,56.93,57.13,56.89,57.01,413800.0,43.0522,43.2034,43.0219,43.1127,413800.0
2007-04-13 11:00:00,57.01,57.19,57.01,57.09,410900.0,43.1127,43.2488,43.1127,43.1732,410900.0
2007-04-13 11:30:00,57.09,57.33,57.02,57.25,455500.0,43.1732,43.3547,43.1203,43.2942,455500.0
2007-04-13 12:00:00,57.25,57.27,57.12,57.21,289600.0,43.2942,43.3093,43.1959,43.2639,289600.0
2007-04-13 12:30:00,57.2,57.26,57.1,57.24,352700.0,43.2564,43.3018,43.1808,43.2866,352700.0
2007-04-13 13:00:00,57.23,57.4,57.23,57.35,432600.0,43.2791,43.4076,43.2791,43.3698,432600.0
2007-04-13 13:30:00,57.35,57.5,57.34,57.49,553200.0,43.3698,43.4832,43.3623,43.4757,553200.0
2007-04-13 14:00:00,57.49,57.5,57.33,57.41,353600.0,43.4757,43.4832,43.3547,43.4152,353600.0
2007-04-13 14:30:00,57.42,57.49,57.38,57.38,347100.0,43.4228,43.4757,43.3925,43.3925,347100.0
2007-04-13 15:00:00,57.39,57.45,57.29,57.37,527200.0,43.4001,43.4454,43.3244,43.3849,527200.0
2007-04-13 15:30:00,57.37,57.4,57.22,57.38,1674200.0,43.3849,43.4076,43.2715,43.3925,1674200.0
2007-04-16 09:30:00,57.48,58.2,57.47,58.0,873100.0,43.4681,44.0126,43.4606,43.8614,873100.0
2007-04-16 10:00:00,58.02,58.27,58.0,58.26,586700.0,43.8765,44.0655,43.8614,44.058,586700.0
2007-04-16 10:30:00,58.26,58.52,58.25,58.4,688500.0,44.058,44.2546,44.0504,44.1639,688500.0
2007-04-16 11:00:00,58.4,58.59,58.4,58.59,504000.0,44.1639,44.3075,44.1639,44.3075,504000.0
2007-04-16 11:30:00,58.59,58.72,58.48,58.5,612500.0,44.3075,44.4059,44.2244,44.2395,612500.0
2007-04-16 12:00:00,58.51,58.54,58.44,58.45,329300.0,44.247,44.2697,44.1941,44.2017,329300.0
2007-04-16 12:30:00,58.45,58.45,58.19,58.19,304400.0,44.2017,44.2017,44.005,44.005,304400.0
2007-04-16 13:00:00,58.19,58.28,58.16,58.24,330300.0,44.005,44.0731,43.9824,44.0429,330300.0
2007-04-16 13:30:00,58.23,58.34,58.21,58.22,210100.0,44.0353,44.1185,44.0202,44.0277,210100.0
2007-04-16 14:00:00,58.22,58.28,58.18,58.23,247500.0,44.0277,44.0731,43.9975,44.0353,247500.0
2007-04-16 14:30:00,58.22,58.37,58.21,58.3,227800.0,44.0277,44.1412,44.0202,44.0882,227800.0
2007-04-16 15:00:00,58.3,58.43,58.29,58.43,286800.0,44.0882,44.1865,44.0807,44.1865,286800.0
2007-04-16 15:30:00,58.42,58.55,58.42,58.54,802600.0,44.179,44.2773,44.179,44.2697,802600.0
2007-04-17 09:30:00,58.5,58.5,57.87,58.28,431500.0,44.2395,44.2395,43.7631,44.0731,431500.0
2007-04-17 10:00:00,58.28,58.48,58.16,58.31,632600.0,44.0731,44.2244,43.9824,44.0958,632600.0
2007-04-17 10:30:00,58.31,58.4,58.26,58.29,344000.0,44.0958,44.1639,44.058,44.0807,344000.0
2007-04-17 11:00:00,58.28,58.44,58.28,58.41,281400.0,44.0731,44.1941,44.0731,44.1714,281400.0
2007-04-17 11:30:00,58.41,58.43,58.31,58.35,317200.0,44.1714,44.1865,44.0958,44.126,317200.0
2007-04-17 12:00:00,58.35,58.38,58.25,58.3,289700.0,44.126,44.1487,44.0504,44.0882,289700.0
2007-04-17 12:30:00,58.3,58.37,58.21,58.29,282400.0,44.0882,44.1412,44.0202,44.0807,282400.0
2007-04-17 13:00:00,58.28,58.35,58.13,58.27,276900.0,44.0731,44.126,43.9597,44.0655,276900.0
2007-04-17 13:30:00,58.28,58.34,58.2,58.2,237600.0,44.0731,44.1185,44.0126,44.0126,237600.0
2007-04-17 14:00:00,58.2,58.34,58.17,58.3,304300.0,44.0126,44.1185,43.9899,44.0882,304300.0
2007-04-17 14:30:00,58.3,58.32,58.24,58.27,320800.0,44.0882,44.1034,44.0429,44.0655,320800.0
2007-04-17 15:00:00,58.27,58.32,58.15,58.3,388900.0,44.0655,44.1034,43.9748,44.0882,388900.0
2007-04-17 15:30:00,58.3,58.3,58.17,58.21,652000.0,44.0882,44.0882,43.9899,44.0202,652000.0
2007-04-18 09:30:00,58.3,58.53,58.04,58.24,560700.0,44.0882,44.2622,43.8916,44.0429,560700.0
2007-04-18 10:00:00,58.24,58.35,58.2,58.26,740600.0,44.0429,44.126,44.0126,44.058,740600.0
2007-04-18 10:30:00,58.25,58.43,58.23,58.4,798800.0,44.0504,44.1865,44.0353,44.1639,798800.0
2007-04-18 11:00:00,58.4,58.43,58.28,58.4,716900.0,44.1639,44.1865,44.0731,44.1639,716900.0
2007-04-18 11:30:00,58.39,58.45,58.31,58.39,564300.0,44.1563,44.2017,44.0958,44.1563,564300.0
2007-04-18 12:00:00,58.4,58.4,58.33,58.35,402100.0,44.1639,44.1639,44.1109,44.126,402100.0
2007-04-18 12:30:00,58.36,58.38,58.25,58.35,509400.0,44.1336,44.1487,44.0504,44.126,509400.0
2007-04-18 13:00:00,58.35,58.4,58.3,58.36,673000.0,44.126,44.1639,44.0882,44.1336,673000.0
2007-04-18 13:30:00,58.36,58.4,58.25,58.31,340700.0,44.1336,44.1639,44.0504,44.0958,340700.0
2007-04-18 14:00:00,58.3,58.37,58.27,58.34,312100.0,44.0882,44.1412,44.0655,44.1185,312100.0
2007-04-18 14:30:00,58.33,58.37,58.26,58.3,685100.0,44.1109,44.1412,44.058,44.0882,685100.0
2007-04-18 15:00:00,58.29,58.38,58.29,58.36,673700.0,44.0807,44.1487,44.0807,44.1336,673700.0
2007-04-18 15:30:00,58.36,58.46,58.35,58.4,1185700.0,44.1336,44.2092,44.126,44.1639,1185700.0
2007-04-19 09:30:00,58.5,58.53,57.89,58.33,1008400.0,44.2395,44.2622,43.7782,44.1109,1008400.0
2007-04-19 10:00:00,58.33,58.5,58.25,58.43,530400.0,44.1109,44.2395,44.0504,44.1865,530400.0
2007-04-19 10:30:00,58.43,58.5,58.38,58.47,303000.0,44.1865,44.2395,44.1487,44.2168,303000.0
2007-04-19 11:00:00,58.47,58.48,58.27,58.43,411100.0,44.2168,44.2244,44.0655,44.1865,411100.0
2007-04-19 11:30:00,58.43,58.56,58.38,58.55,313700.0,44.1865,44.2849,44.1487,44.2773,313700.0
2007-04-19 12:00:00,58.54,58.6,58.43,58.53,267000.0,44.2697,44.3151,44.1865,44.2622,267000.0
2007-04-19 12:30:00,58.53,58.91,58.41,58.9,396500.0,44.2622,44.5495,44.1714,44.542,396500.0
2007-04-19 13:00:00,58.89,59.0,58.88,58.95,451700.0,44.5344,44.6176,44.5268,44.5798,451700.0
2007-04-19 13:30:00,58.95,58.96,58.73,58.82,264000.0,44.5798,44.5873,44.4134,44.4815,264000.0
2007-04-19 14:00:00,58.83,59.05,58.77,58.85,742400.0,44.489,44.6554,44.4437,44.5042,742400.0
2007-04-19 14:30:00,58.85,59.05,58.66,58.9,540500.0,44.5042,44.6554,44.3605,44.542,540500.0
2007-04-19 15:00:00,58.9,59.06,58.81,59.01,362200.0,44.542,44.663,44.4739,44.6252,362200.0
2007-04-19 15:30:00,59.02,59.1,58.97,58.99,1144600.0,44.6327,44.6932,44.5949,44.61,1144600.0
2007-04-20 09:30:00,60.53,60.59,59.7,60.39,3363200.0,45.7746,45.82,45.147,45.6688,3363200.0
2007-04-20 10:00:00,60.38,61.1,60.31,60.67,1829300.0,45.6612,46.2057,45.6083,45.8805,1829300.0
2007-04-20 10:30:00,60.66,60.95,60.52,60.85,850600.0,45.8729,46.0922,45.7671,46.0166,850600.0
2007-04-20 11:00:00,60.85,60.99,60.44,60.51,811500.0,46.0166,46.1225,45.7066,45.7595,811500.0
2007-04-20 11:30:00,60.52,60.62,60.28,60.56,603700.0,45.7671,45.8427,45.5856,45.7973,603700.0
2007-04-20 12:00:00,60.57,60.62,60.45,60.53,351800.0,45.8049,45.8427,45.7141,45.7746,351800.0
2007-04-20 12:30:00,60.53,60.53,60.13,60.35,1089000.0,45.7746,45.7746,45.4721,45.6385,1089000.0
2007-04-20 13:00:00,60.35,60.36,60.22,60.3,563000.0,45.6385,45.6461,45.5402,45.6007,563000.0
2007-04-20 13:30:00,60.29,60.46,60.29,60.35,573000.0,45.5931,45.7217,45.5931,45.6385,573000.0
2007-04-20 14:00:00,60.35,60.51,60.34,60.51,491100.0,45.6385,45.7595,45.6309,45.7595,491100.0
2007-04-20 14:30:00,60.51,60.63,60.4,60.59,406300.0,45.7595,45.8503,45.6763,45.82,406300.0
2007-04-20 15:00:00,60.58,60.8,60.5,60.74,432400.0,45.8124,45.9788,45.7519,45.9334,432400.0
2007-04-20 15:30:00,60.73,61.16,60.66,61.13,1619800.0,45.9259,46.2511,45.8729,46.2284,1619800.0
2007-04-23 09:30:00,61.5,61.5,60.7,61.2,960100.0,46.5082,46.5082,45.9032,46.2813,960100.0
2007-04-23 10:00:00,61.2,61.45,61.02,61.43,750400.0,46.2813,46.4704,46.1452,46.4552,750400.0
2007-04-23 10:30:00,61.42,61.74,61.4,61.52,739400.0,46.4477,46.6897,46.4325,46.5233,739400.0
2007-04-23 11:00:00,61.53,61.73,61.52,61.63,625900.0,46.5309,46.6821,46.5233,46.6065,625900.0
2007-04-23 11:30:00,61.62,61.62,61.45,61.58,436000.0,46.5989,46.5989,46.4704,46.5687,436000.0
2007-04-23 12:00:00,61.58,61.59,61.41,61.56,453500.0,46.5687,46.5762,46.4401,46.5535,453500.0
2007-04-23 12:30:00,61.57,61.58,61.36,61.37,248000.0,46.5611,46.5687,46.4023,46.4099,248000.0
2007-04-23 13:00:00,61.38,61.44,61.27,61.27,249200.0,46.4174,46.4628,46.3342,46.3342,249200.0
2007-04-23 13:30:00,61.28,61.41,61.2,61.26,392800.0,46.3418,46.4401,46.2813,46.3267,392800.0
2007-04-23 14:00:00,61.28,61.31,61.02,61.08,543000.0,46.3418,46.3645,46.1452,46.1906,543000.0
2007-04-23 14:30:00,61.09,61.23,61.08,61.17,344000.0,46.1981,46.304,46.1906,46.2586,344000.0
2007-04-23 15:00:00,61.17,61.19,61.07,61.08,757900.0,46.2586,46.2737,46.183,46.1906,757900.0
2007-04-23 15:30:00,61.09,61.21,60.11,61.16,877400.0,46.1981,46.2889,45.457,46.2511,877400.0
2007-04-24 09:30:00,61.15,61.25,60.95,61.18,528200.0,46.2435,46.3191,46.0922,46.2662,528200.0
2007-04-24 10:00:00,61.19,61.19,60.71,60.72,613800.0,46.2737,46.2737,45.9107,45.9183,613800.0
2007-04-24 10:30:00,60.72,60.74,60.55,60.61,628500.0,45.9183,45.9334,45.7898,45.8351,628500.0
2007-04-24 11:00:00,60.61,60.87,60.58,60.86,487700.0,45.8351,46.0317,45.8124,46.0242,487700.0
2007-04-24 11:30:00,60.87,60.96,60.8,60.95,366100.0,46.0317,46.0998,45.9788,46.0922,366100.0
2007-04-24 12:00:00,60.96,61.13,60.93,61.05,258100.0,46.0998,46.2284,46.0771,46.1679,258100.0
2007-04-24 12:30:00,61.05,61.06,60.9,60.96,201200.0,46.1679,46.1754,46.0544,46.0998,201200.0
2007-04-24 13:00:00,60.95,60.95,60.86,60.86,240400.0,46.0922,46.0922,46.0242,46.0242,240400.0
2007-04-24 13:30:00,60.87,61.05,60.87,61.05,524600.0,46.0317,46.1679,46.0317,46.1679,524600.0
2007-04-24 14:00:00,61.05,61.2,61.0,61.2,477700.0,46.1679,46.2813,46.1301,46.2813,477700.0
2007-04-24 14:30:00,61.2,61.25,61.0,61.11,527400.0,46.2813,46.3191,46.1301,46.2132,527400.0
2007-04-24 15:00:00,61.12,61.17,60.95,61.05,900800.0,46.2208,46.2586,46.0922,46.1679,900800.0
2007-04-24 15:30:00,61.04,61.31,60.85,60.96,1568600.0,46.1603,46.3645,46.0166,46.0998,1568600.0
2007-04-25 09:30:00,61.1,61.3,60.99,61.17,509800.0,46.2057,46.3569,46.1225,46.2586,509800.0
2007-04-25 10:00:00,61.17,61.18,60.52,60.95,781600.0,46.2586,46.2662,45.7671,46.0922,781600.0
2007-04-25 10:30:00,60.95,61.31,60.9,61.3,589000.0,46.0922,46.3645,46.0544,46.3569,589000.0
2007-04-25 11:00:00,61.3,61.51,61.26,61.45,689900.0,46.3569,46.5157,46.3267,46.4704,689900.0
2007-04-25 11:30:00,61.44,61.73,61.43,61.58,1047000.0,46.4628,46.6821,46.4552,46.5687,1047000.0
2007-04-25 12:00:00,61.57,61.58,61.48,61.51,386300.0,46.5611,46.5687,46.493,46.5157,386300.0
2007-04-25 12:30:00,61.52,61.55,61.49,61.54,275800.0,46.5233,46.546,46.5006,46.5384,275800.0
2007-04-25 13:00:00,61.55,61.73,61.52,61.72,563500.0,46.546,46.6821,46.5233,46.6745,563500.0
2007-04-25 13:30:00,61.72,61.98,61.68,61.9,642000.0,46.6745,46.8712,46.6443,46.8107,642000.0
2007-04-25 14:00:00,61.91,62.06,61.87,61.91,1011700.0,46.8182,46.9317,46.788,46.8182,1011700.0
2007-04-25 14:30:00,61.91,62.15,61.9,62.11,530300.0,46.8182,46.9997,46.8107,46.9695,530300.0
2007-04-25 15:00:00,62.11,62.3,62.09,62.3,767300.0,46.9695,47.1132,46.9543,47.1132,767300.0
2007-04-25 15:30:00,62.3,62.5,62.25,62.25,1377900.0,47.1132,47.2644,47.0753,47.0753,1377900.0
2007-04-26 09:30:00,62.15,62.74,61.84,61.84,1082600.0,46.9997,47.4459,46.7653,46.7653,1082600.0
2007-04-26 10:00:00,61.85,61.86,61.4,61.8,1573700.0,46.7729,46.7804,46.4325,46.735,1573700.0
2007-04-26 10:30:00,61.8,62.15,61.62,62.14,427500.0,46.735,46.9997,46.5989,46.9922,427500.0
2007-04-26 11:00:00,62.13,62.15,61.87,61.88,826600.0,46.9846,46.9997,46.788,46.7955,826600.0
2007-04-26 11:30:00,61.88,62.03,61.85,61.97,633600.0,46.7955,46.909,46.7729,46.8636,633600.0
2007-04-26 12:00:00,61.97,62.07,61.93,62.06,337800.0,46.8636,46.9392,46.8334,46.9317,337800.0
2007-04-26 12:30:00,62.06,62.18,61.99,62.01,536400.0,46.9317,47.0224,46.8787,46.8938,536400.0
2007-04-26 13:00:00,62.02,62.19,62.0,62.11,490600.0,46.9014,47.03,46.8863,46.9695,490600.0
2007-04-26 13:30:00,62.1,62.16,61.95,62.03,420500.0,46.9619,47.0073,46.8485,46.909,420500.0
2007-04-26 14:00:00,62.02,62.25,62.0,62.2,463400.0,46.9014,47.0753,46.8863,47.0375,463400.0
2007-04-26 14:30:00,62.19,62.23,62.05,62.21,540600.0,47.03,47.0602,46.9241,47.0451,540600.0
2007-04-26 15:00:00,62.21,62.34,62.18,62.25,612600.0,47.0451,47.1434,47.0224,47.0753,612600.0
2007-04-26 15:30:00,62.25,62.28,62.08,62.12,871500.0,47.0753,47.098,46.9468,46.977,871500.0
2007-04-27 09:30:00,61.82,62.0,61.72,61.94,543000.0,46.7502,46.8863,46.6745,46.8409,543000.0
2007-04-27 10:00:00,61.95,61.97,61.88,61.92,607200.0,46.8485,46.8636,46.7955,46.8258,607200.0
2007-04-27 10:30:00,61.92,61.99,61.9,61.96,391500.0,46.8258,46.8787,46.8107,46.856,391500.0
2007-04-27 11:00:00,61.96,62.32,61.95,62.16,489500.0,46.856,47.1283,46.8485,47.0073,489500.0
2007-04-27 11:30:00,62.16,62.32,62.11,62.32,314800.0,47.0073,47.1283,46.9695,47.1283,314800.0
2007-04-27 12:00:00,62.33,62.34,62.08,62.18,221000.0,47.1358,47.1434,46.9468,47.0224,221000.0
2007-04-27 12:30:00,62.17,62.38,62.17,62.19,207500.0,47.0148,47.1737,47.0148,47.03,207500.0
2007-04-27 13:00:00,62.19,62.33,62.14,62.23,302100.0,47.03,47.1358,46.9922,47.0602,302100.0
2007-04-27 13:30:00,62.24,62.44,62.24,62.35,235800.0,47.0678,47.219,47.0678,47.151,235800.0
2007-04-27 14:00:00,62.35,62.5,62.3,62.42,277400.0,47.151,47.2644,47.1132,47.2039,277400.0
2007-04-27 14:30:00,62.41,62.42,62.28,62.39,222400.0,47.1963,47.2039,47.098,47.1812,222400.0
2007-04-27 15:00:00,62.39,62.39,62.15,62.17,459000.0,47.1812,47.1812,46.9997,47.0148,459000.0
2007-04-27 15:30:00,62.17,62.25,62.09,62.15,539800.0,47.0148,47.0753,46.9543,46.9997,539800.0
2007-04-30 09:30:00,62.07,62.48,61.86,61.92,558200.0,46.9392,47.2493,46.7804,46.8258,558200.0
2007-04-30 10:00:00,61.92,62.0,61.73,61.77,459900.0,46.8258,46.8863,46.6821,46.7124,459900.0
2007-04-30 10:30:00,61.78,61.83,61.69,61.71,794200.0,46.7199,46.7577,46.6519,46.667,794200.0
2007-04-30 11:00:00,61.71,61.74,61.57,61.64,910800.0,46.667,46.6897,46.5611,46.614,910800.0
2007-04-30 11:30:00,61.64,61.67,61.4,61.4,431700.0,46.614,46.6367,46.4325,46.4325,431700.0
2007-04-30 12:00:00,61.4,61.52,61.4,61.5,693300.0,46.4325,46.5233,46.4325,46.5082,693300.0
2007-04-30 12:30:00,61.49,61.53,61.42,61.44,622700.0,46.5006,46.5309,46.4477,46.4628,622700.0
2007-04-30 13:00:00,61.44,61.51,61.38,61.38,359700.0,46.4628,46.5157,46.4174,46.4174,359700.0
2007-04-30 13:30:00,61.38,61.49,61.36,61.44,414600.0,46.4174,46.5006,46.4023,46.4628,414600.0
2007-04-30 14:00:00,61.45,61.45,61.25,61.28,374800.0,46.4704,46.4704,46.3191,46.3418,374800.0
2007-04-30 14:30:00,61.28,61.29,61.02,61.12,618400.0,46.3418,46.3494,46.1452,46.2208,618400.0
2007-04-30 15:00:00,61.12,61.16,60.93,60.95,602300.0,46.2208,46.2511,46.0771,46.0922,602300.0
2007-04-30 15:30:00,60.95,60.97,60.64,60.65,1303000.0,46.0922,46.1074,45.8578,45.8654,1303000.0
2007-05-01 09:30:00,60.5,61.11,60.4,60.95,709200.0,45.7519,46.2132,45.6763,46.0922,709200.0
2007-05-01 10:00:00,60.97,61.08,60.54,60.68,765300.0,46.1074,46.1906,45.7822,45.8881,765300.0
2007-05-01 10:30:00,60.68,61.01,60.61,61.0,653700.0,45.8881,46.1376,45.8351,46.1301,653700.0
2007-05-01 11:00:00,60.99,61.05,60.95,60.99,761100.0,46.1225,46.1679,46.0922,46.1225,761100.0
2007-05-01 11:30:00,60.98,61.04,60.85,60.9,752300.0,46.1149,46.1603,46.0166,46.0544,752300.0
2007-05-01 12:00:00,60.9,61.01,60.88,60.93,304300.0,46.0544,46.1376,46.0393,46.0771,304300.0
2007-05-01 12:30:00,60.94,61.01,60.93,60.99,490300.0,46.0847,46.1376,46.0771,46.1225,490300.0
2007-05-01 13:00:00,60.98,61.0,60.9,60.97,373900.0,46.1149,46.1301,46.0544,46.1074,373900.0
2007-05-01 13:30:00,60.97,61.03,60.93,61.0,423700.0,46.1074,46.1527,46.0771,46.1301,423700.0
2007-05-01 14:00:00,60.99,61.06,60.98,61.01,565600.0,46.1225,46.1754,46.1149,46.1376,565600.0
2007-05-01 14:30:00,61.02,61.31,61.0,61.27,671000.0,46.1452,46.3645,46.1301,46.3342,671000.0
2007-05-01 15:00:00,61.28,61.36,61.23,61.3,654200.0,46.3418,46.4023,46.304,46.3569,654200.0
2007-05-01 15:30:00,61.3,61.35,61.05,61.32,1231900.0,46.3569,46.3947,46.1679,46.372,1231900.0
2007-05-02 09:30:00,61.51,61.91,61.41,61.78,680600.0,46.5157,46.8182,46.4401,46.7199,680600.0
2007-05-02 10:00:00,61.78,61.93,61.65,61.9,749300.0,46.7199,46.8334,46.6216,46.8107,749300.0
2007-05-02 10:30:00,61.89,62.08,61.87,62.0,807000.0,46.8031,46.9468,46.788,46.8863,807000.0
2007-05-02 11:00:00,62.0,62.06,61.92,62.03,338500.0,46.8863,46.9317,46.8258,46.909,338500.0
2007-05-02 11:30:00,62.03,62.19,61.97,62.07,459500.0,46.909,47.03,46.8636,46.9392,459500.0
2007-05-02 12:00:00,62.08,62.24,62.05,62.23,289600.0,46.9468,47.0678,46.9241,47.0602,289600.0
2007-05-02 12:30:00,62.23,62.35,62.16,62.2,442300.0,47.0602,47.151,47.0073,47.0375,442300.0
2007-05-02 13:00:00,62.21,62.3,62.2,62.29,376700.0,47.0451,47.1132,47.0375,47.1056,376700.0
2007-05-02 13:30:00,62.29,62.52,62.28,62.51,726600.0,47.1056,47.2795,47.098,47.272,726600.0
2007-05-02 14:00:00,62.51,62.64,62.46,62.54,533900.0,47.272,47.3703,47.2342,47.2947,533900.0
2007-05-02 14:30:00,62.54,62.58,62.47,62.5,333300.0,47.2947,47.3249,47.2417,47.2644,333300.0
2007-05-02 15:00:00,62.5,62.65,62.44,62.65,854000.0,47.2644,47.3778,47.219,47.3778,854000.0
2007-05-02 15:30:00,62.65,62.78,62.56,62.7,1566000.0,47.3778,47.4761,47.3098,47.4156,1566000.0
2007-05-03 09:30:00,62.78,62.99,62.5,62.7,540600.0,47.4761,47.635,47.2644,47.4156,540600.0
2007-05-03 10:00:00,62.7,62.8,62.51,62.62,669600.0,47.4156,47.4913,47.272,47.3551,669600.0
2007-05-03 10:30:00,62.63,62.82,62.56,62.8,353200.0,47.3627,47.5064,47.3098,47.4913,353200.0
2007-05-03 11:00:00,62.81,63.0,62.73,62.91,422700.0,47.4988,47.6425,47.4383,47.5745,422700.0
2007-05-03 11:30:00,62.91,62.91,62.72,62.84,185200.0,47.5745,47.5745,47.4308,47.5215,185200.0
2007-05-03 12:00:00,62.83,62.99,62.74,62.91,346000.0,47.514,47.635,47.4459,47.5745,346000.0
2007-05-03 12:30:00,62.91,63.0,62.88,62.99,244300.0,47.5745,47.6425,47.5518,47.635,244300.0
2007-05-03 13:00:00,62.99,63.04,62.91,62.96,584800.0,47.635,47.6728,47.5745,47.6123,584800.0
2007-05-03 13:30:00,62.97,63.09,62.89,63.08,411800.0,47.6198,47.7106,47.5593,47.703,411800.0
2007-05-03 14:00:00,63.08,63.21,62.96,63.07,349200.0,47.703,47.8013,47.6123,47.6955,349200.0
2007-05-03 14:30:00,63.08,63.22,62.99,63.14,390500.0,47.703,47.8089,47.635,47.7484,390500.0
2007-05-03 15:00:00,63.14,63.36,63.14,63.32,687200.0,47.7484,47.9148,47.7484,47.8845,687200.0
2007-05-03 15:30:00,63.32,63.46,63.18,63.46,998800.0,47.8845,47.9904,47.7786,47.9904,998800.0
2007-05-04 09:30:00,63.5,63.64,63.11,63.29,540400.0,48.0206,48.1265,47.7257,47.8618,540400.0
2007-05-04 10:00:00,63.3,63.46,63.11,63.39,342500.0,47.8694,47.9904,47.7257,47.9374,342500.0
2007-05-04 10:30:00,63.39,63.67,63.32,63.66,386600.0,47.9374,48.1492,47.8845,48.1416,386600.0
2007-05-04 11:00:00,63.66,63.66,63.37,63.4,381200.0,48.1416,48.1416,47.9223,47.945,381200.0
2007-05-04 11:30:00,63.4,63.45,63.3,63.31,205000.0,47.945,47.9828,47.8694,47.8769,205000.0
2007-05-04 12:00:00,63.33,63.36,63.26,63.3,223200.0,47.8921,47.9148,47.8391,47.8694,223200.0
2007-05-04 12:30:00,63.3,63.38,63.25,63.3,170500.0,47.8694,47.9299,47.8316,47.8694,170500.0
2007-05-04 13:00:00,63.31,63.31,63.2,63.25,178600.0,47.8769,47.8769,47.7938,47.8316,178600.0
2007-05-04 13:30:00,63.25,63.33,63.15,63.2,152600.0,47.8316,47.8921,47.756,47.7938,152600.0
2007-05-04 14:00:00,63.2,63.34,63.17,63.25,189600.0,47.7938,47.8996,47.7711,47.8316,189600.0
2007-05-04 14:30:00,63.25,63.29,63.14,63.27,154700.0,47.8316,47.8618,47.7484,47.8467,154700.0
2007-05-04 15:00:00,63.27,63.35,63.21,63.33,212600.0,47.8467,47.9072,47.8013,47.8921,212600.0
2007-05-04 15:30:00,63.34,63.4,63.23,63.36,414100.0,47.8996,47.945,47.8165,47.9148,414100.0
2007-05-07 09:30:00,63.39,63.5,63.14,63.16,269800.0,47.9374,48.0206,47.7484,47.7635,269800.0
2007-05-07 10:00:00,63.15,63.25,63.01,63.23,228200.0,47.756,47.8316,47.6501,47.8165,228200.0
2007-05-07 10:30:00,63.21,63.21,62.96,63.1,360100.0,47.8013,47.8013,47.6123,47.7181,360100.0
2007-05-07 11:00:00,63.1,63.18,62.98,63.04,235600.0,47.7181,47.7786,47.6274,47.6728,235600.0
2007-05-07 11:30:00,63.03,63.1,62.99,63.03,147000.0,47.6652,47.7181,47.635,47.6652,147000.0
2007-05-07 12:00:00,63.02,63.3,63.02,63.24,181500.0,47.6576,47.8694,47.6576,47.824,181500.0
2007-05-07 12:30:00,63.24,63.25,63.07,63.09,144800.0,47.824,47.8316,47.6955,47.7106,144800.0
2007-05-07 13:00:00,63.09,63.23,63.07,63.12,85100.0,47.7106,47.8165,47.6955,47.7333,85100.0
2007-05-07 13:30:00,63.13,63.41,63.12,63.3,145800.0,47.7408,47.9526,47.7333,47.8694,145800.0
2007-05-07 14:00:00,63.29,63.29,63.12,63.2,143100.0,47.8618,47.8618,47.7333,47.7938,143100.0
2007-05-07 14:30:00,63.2,63.22,63.13,63.17,129100.0,47.7938,47.8089,47.7408,47.7711,129100.0
2007-05-07 15:00:00,63.17,63.22,63.1,63.2,186800.0,47.7711,47.8089,47.7181,47.7938,186800.0
2007-05-07 15:30:00,63.2,63.36,63.1,63.24,472700.0,47.7938,47.9148,47.7181,47.824,472700.0
2007-05-08 09:30:00,62.98,63.14,62.78,63.02,346000.0,47.6274,47.7484,47.4761,47.6576,346000.0
2007-05-08 10:00:00,63.01,63.03,62.65,62.86,298400.0,47.6501,47.6652,47.3778,47.5366,298400.0
2007-05-08 10:30:00,62.86,62.86,62.65,62.79,294300.0,47.5366,47.5366,47.3778,47.4837,294300.0
2007-05-08 11:00:00,62.79,62.95,62.75,62.84,213400.0,47.4837,47.6047,47.4535,47.5215,213400.0
2007-05-08 11:30:00,62.84,62.97,62.79,62.93,147800.0,47.5215,47.6198,47.4837,47.5896,147800.0
2007-05-08 12:00:00,62.94,62.94,62.79,62.9,156600.0,47.5971,47.5971,47.4837,47.5669,156600.0
2007-05-08 12:30:00,62.9,63.2,62.9,63.14,391800.0,47.5669,47.7938,47.5669,47.7484,391800.0
2007-05-08 13:00:00,63.15,63.28,63.03,63.06,198400.0,47.756,47.8543,47.6652,47.6879,198400.0
2007-05-08 13:30:00,63.06,63.25,63.02,63.14,103400.0,47.6879,47.8316,47.6576,47.7484,103400.0
2007-05-08 14:00:00,63.15,63.29,63.12,63.24,113900.0,47.756,47.8618,47.7333,47.824,113900.0
2007-05-08 14:30:00,63.25,63.28,63.05,63.14,189900.0,47.8316,47.8543,47.6803,47.7484,189900.0
2007-05-08 15:00:00,63.15,63.27,63.08,63.22,217700.0,47.756,47.8467,47.703,47.8089,217700.0
2007-05-08 15:30:00,63.22,63.3,63.18,63.29,281200.0,47.8089,47.8694,47.7786,47.8618,281200.0
2007-05-09 09:30:00,63.28,63.45,63.0,63.03,223100.0,47.8543,47.9828,47.6425,47.6652,223100.0
2007-05-09 10:00:00,63.02,63.29,63.02,63.15,213100.0,47.6576,47.8618,47.6576,47.756,213100.0
2007-05-09 10:30:00,63.15,63.27,63.1,63.16,133300.0,47.756,47.8467,47.7181,47.7635,133300.0
2007-05-09 11:00:00,63.15,63.27,63.13,63.23,143700.0,47.756,47.8467,47.7408,47.8165,143700.0
2007-05-09 11:30:00,63.22,63.24,63.01,63.03,151400.0,47.8089,47.824,47.6501,47.6652,151400.0
2007-05-09 12:00:00,63.03,63.25,63.02,63.2,135800.0,47.6652,47.8316,47.6576,47.7938,135800.0
2007-05-09 12:30:00,63.2,63.4,63.19,63.29,185400.0,47.7938,47.945,47.7862,47.8618,185400.0
2007-05-09 13:00:00,63.3,63.32,63.22,63.27,99500.0,47.8694,47.8845,47.8089,47.8467,99500.0
2007-05-09 13:30:00,63.27,63.3,63.17,63.21,143900.0,47.8467,47.8694,47.7711,47.8013,143900.0
2007-05-09 14:00:00,63.2,63.32,62.82,63.03,511100.0,47.7938,47.8845,47.5064,47.6652,511100.0
2007-05-09 14:30:00,63.0,63.29,62.87,63.16,341400.0,47.6425,47.8618,47.5442,47.7635,341400.0
2007-05-09 15:00:00,63.16,63.3,63.02,63.3,292000.0,47.7635,47.8694,47.6576,47.8694,292000.0
2007-05-09 15:30:00,63.3,63.3,63.16,63.28,326500.0,47.8694,47.8694,47.7635,47.8543,326500.0
2007-05-10 09:30:00,63.0,63.22,62.75,62.99,306900.0,47.6425,47.8089,47.4535,47.635,306900.0
2007-05-10 10:00:00,62.98,63.05,62.89,63.04,254100.0,47.6274,47.6803,47.5593,47.6728,254100.0
2007-05-10 10:30:00,63.03,63.13,62.99,63.06,181300.0,47.6652,47.7408,47.635,47.6879,181300.0
2007-05-10 11:00:00,63.06,63.12,62.65,62.75,256900.0,47.6879,47.7333,47.3778,47.4535,256900.0
2007-05-10 11:30:00,62.76,62.89,62.36,62.49,600900.0,47.461,47.5593,47.1585,47.2568,600900.0
2007-05-10 12:00:00,62.5,62.64,62.24,62.64,532800.0,47.2644,47.3703,47.0678,47.3703,532800.0
2007-05-10 12:30:00,62.63,62.85,62.62,62.75,287900.0,47.3627,47.5291,47.3551,47.4535,287900.0
2007-05-10 13:00:00,62.75,62.87,62.74,62.81,400300.0,47.4535,47.5442,47.4459,47.4988,400300.0
2007-05-10 13:30:00,62.81,62.87,62.66,62.74,336000.0,47.4988,47.5442,47.3854,47.4459,336000.0
2007-05-10 14:00:00,62.72,62.89,62.71,62.84,172200.0,47.4308,47.5593,47.4232,47.5215,172200.0
2007-05-10 14:30:00,62.83,62.91,62.76,62.8,228500.0,47.514,47.5745,47.461,47.4913,228500.0
2007-05-10 15:00:00,62.79,62.97,62.7,62.91,418100.0,47.4837,47.6198,47.4156,47.5745,418100.0
2007-05-10 15:30:00,62.92,63.0,62.66,62.72,649200.0,47.582,47.6425,47.3854,47.4308,649200.0
2007-05-11 09:30:00,62.75,63.0,62.3,62.48,358900.0,47.4535,47.6425,47.1132,47.2493,358900.0
2007-05-11 10:00:00,62.49,62.95,62.49,62.92,279800.0,47.2568,47.6047,47.2568,47.582,279800.0
2007-05-11 10:30:00,62.93,63.07,62.8,63.05,198200.0,47.5896,47.6955,47.4913,47.6803,198200.0
2007-05-11 11:00:00,63.07,63.12,62.72,62.78,274400.0,47.6955,47.7333,47.4308,47.4761,274400.0
2007-05-11 11:30:00,62.76,62.82,62.63,62.8,177700.0,47.461,47.5064,47.3627,47.4913,177700.0
2007-05-11 12:00:00,62.8,62.86,62.5,62.55,153500.0,47.4913,47.5366,47.2644,47.3022,153500.0
2007-05-11 12:30:00,62.55,62.74,62.52,62.61,194800.0,47.3022,47.4459,47.2795,47.3476,194800.0
2007-05-11 13:00:00,62.59,62.67,62.55,62.66,160700.0,47.3325,47.393,47.3022,47.3854,160700.0
2007-05-11 13:30:00,62.65,62.69,62.53,62.55,141500.0,47.3778,47.4081,47.2871,47.3022,141500.0
2007-05-11 14:00:00,62.55,62.64,62.52,62.6,125700.0,47.3022,47.3703,47.2795,47.34,125700.0
2007-05-11 14:30:00,62.6,62.78,62.56,62.71,166700.0,47.34,47.4761,47.3098,47.4232,166700.0
2007-05-11 15:00:00,62.73,62.75,62.58,62.68,290400.0,47.4383,47.4535,47.3249,47.4005,290400.0
2007-05-11 15:30:00,62.68,62.97,62.67,62.97,432300.0,47.4005,47.6198,47.393,47.6198,432300.0
2007-05-14 09:30:00,62.92,63.01,62.62,63.0,238300.0,47.582,47.6501,47.3551,47.6425,238300.0
2007-05-14 10:00:00,63.0,63.14,62.93,63.05,333900.0,47.6425,47.7484,47.5896,47.6803,333900.0
2007-05-14 10:30:00,63.04,63.05,62.86,62.93,262300.0,47.6728,47.6803,47.5366,47.5896,262300.0
2007-05-14 11:00:00,62.94,63.0,62.85,62.89,230500.0,47.5971,47.6425,47.5291,47.5593,230500.0
2007-05-14 11:30:00,62.88,63.05,62.88,62.95,195400.0,47.5518,47.6803,47.5518,47.6047,195400.0
2007-05-14 12:00:00,62.96,63.09,62.93,62.99,173200.0,47.6123,47.7106,47.5896,47.635,173200.0
2007-05-14 12:30:00,62.99,63.02,62.93,62.94,103800.0,47.635,47.6576,47.5896,47.5971,103800.0
2007-05-14 13:00:00,62.93,62.97,62.83,62.83,233700.0,47.5896,47.6198,47.514,47.514,233700.0
2007-05-14 13:30:00,62.83,62.87,62.63,62.66,334400.0,47.514,47.5442,47.3627,47.3854,334400.0
2007-05-14 14:00:00,62.66,62.68,62.43,62.5,308500.0,47.3854,47.4005,47.2115,47.2644,308500.0
2007-05-14 14:30:00,62.49,62.61,62.44,62.48,308100.0,47.2568,47.3476,47.219,47.2493,308100.0
2007-05-14 15:00:00,62.48,62.59,62.4,62.46,490400.0,47.2493,47.3325,47.1888,47.2342,490400.0
2007-05-14 15:30:00,62.46,62.54,62.35,62.45,661400.0,47.2342,47.2947,47.151,47.2266,661400.0
2007-05-15 09:30:00,62.65,63.5,62.42,62.89,496500.0,47.3778,48.0206,47.2039,47.5593,496500.0
2007-05-15 10:00:00,62.9,63.25,62.9,63.15,517100.0,47.5669,47.8316,47.5669,47.756,517100.0
2007-05-15 10:30:00,63.13,63.28,63.07,63.16,410000.0,47.7408,47.8543,47.6955,47.7635,410000.0
2007-05-15 11:00:00,63.16,63.24,63.0,63.2,254000.0,47.7635,47.824,47.6425,47.7938,254000.0
2007-05-15 11:30:00,63.18,63.35,63.17,63.3,259900.0,47.7786,47.9072,47.7711,47.8694,259900.0
2007-05-15 12:00:00,63.31,63.47,63.27,63.46,255400.0,47.8769,47.9979,47.8467,47.9904,255400.0
2007-05-15 12:30:00,63.47,63.5,63.39,63.47,198500.0,47.9979,48.0206,47.9374,47.9979,198500.0
2007-05-15 13:00:00,63.45,63.5,63.38,63.45,208800.0,47.9828,48.0206,47.9299,47.9828,208800.0
2007-05-15 13:30:00,63.45,63.47,63.15,63.33,497500.0,47.9828,47.9979,47.756,47.8921,497500.0
2007-05-15 14:00:00,63.33,63.35,63.1,63.1,273600.0,47.8921,47.9072,47.7181,47.7181,273600.0
2007-05-15 14:30:00,63.11,63.19,63.0,63.14,614200.0,47.7257,47.7862,47.6425,47.7484,614200.0
2007-05-15 15:00:00,63.15,63.31,62.95,63.03,1018800.0,47.756,47.8769,47.6047,47.6652,1018800.0
2007-05-15 15:30:00,63.03,63.16,63.0,63.04,567500.0,47.6652,47.7635,47.6425,47.6728,567500.0
2007-05-16 09:30:00,63.42,63.62,63.22,63.51,653200.0,47.9601,48.1114,47.8089,48.0282,653200.0
2007-05-16 10:00:00,63.53,63.62,63.47,63.53,410000.0,48.0433,48.1114,47.9979,48.0433,410000.0
2007-05-16 10:30:00,63.53,63.56,63.34,63.44,571800.0,48.0433,48.066,47.8996,47.9753,571800.0
2007-05-16 11:00:00,63.45,63.45,63.24,63.36,323500.0,47.9828,47.9828,47.824,47.9148,323500.0
2007-05-16 11:30:00,63.35,63.55,63.34,63.44,353700.0,47.9072,48.0584,47.8996,47.9753,353700.0
2007-05-16 12:00:00,63.45,63.54,63.42,63.53,171400.0,47.9828,48.0509,47.9601,48.0433,171400.0
2007-05-16 12:30:00,63.53,63.59,63.43,63.5,165700.0,48.0433,48.0887,47.9677,48.0206,165700.0
2007-05-16 13:00:00,63.49,63.5,63.44,63.47,150800.0,48.0131,48.0206,47.9753,47.9979,150800.0
2007-05-16 13:30:00,63.47,63.67,63.47,63.61,334600.0,47.9979,48.1492,47.9979,48.1038,334600.0
2007-05-16 14:00:00,63.6,63.77,63.6,63.76,236800.0,48.0963,48.2248,48.0963,48.2173,236800.0
2007-05-16 14:30:00,63.75,63.78,63.65,63.75,205700.0,48.2097,48.2324,48.1341,48.2097,205700.0
2007-05-16 15:00:00,63.76,63.89,63.73,63.79,502300.0,48.2173,48.3156,48.1946,48.2399,502300.0
2007-05-16 15:30:00,63.79,64.0,63.78,63.99,1013500.0,48.2399,48.3987,48.2324,48.3912,1013500.0
2007-05-17 09:30:00,63.91,64.05,63.45,63.47,327400.0,48.3307,48.4366,47.9828,47.9979,327400.0
2007-05-17 10:00:00,63.47,63.68,63.4,63.6,238200.0,47.9979,48.1568,47.945,48.0963,238200.0
2007-05-17 10:30:00,63.61,63.61,63.48,63.61,221000.0,48.1038,48.1038,48.0055,48.1038,221000.0
2007-05-17 11:00:00,63.61,63.7,63.49,63.5,155000.0,48.1038,48.1719,48.0131,48.0206,155000.0
2007-05-17 11:30:00,63.51,63.68,63.49,63.49,177200.0,48.0282,48.1568,48.0131,48.0131,177200.0
2007-05-17 12:00:00,63.5,63.6,63.49,63.57,172900.0,48.0206,48.0963,48.0131,48.0736,172900.0
2007-05-17 12:30:00,63.56,63.62,63.5,63.54,149000.0,48.066,48.1114,48.0206,48.0509,149000.0
2007-05-17 13:00:00,63.54,63.61,63.53,63.59,120500.0,48.0509,48.1038,48.0433,48.0887,120500.0
2007-05-17 13:30:00,63.59,63.61,63.48,63.52,174000.0,48.0887,48.1038,48.0055,48.0358,174000.0
2007-05-17 14:00:00,63.53,63.58,63.46,63.54,162000.0,48.0433,48.0811,47.9904,48.0509,162000.0
2007-05-17 14:30:00,63.54,63.65,63.48,63.6,248900.0,48.0509,48.1341,48.0055,48.0963,248900.0
2007-05-17 15:00:00,63.59,63.8,63.58,63.73,256900.0,48.0887,48.2475,48.0811,48.1946,256900.0
2007-05-17 15:30:00,63.73,63.75,63.51,63.51,385800.0,48.1946,48.2097,48.0282,48.0282,385800.0
2007-05-18 09:30:00,63.8,64.28,63.75,64.25,1231900.0,48.2475,48.6105,48.2097,48.5878,1231900.0
2007-05-18 10:00:00,64.24,64.25,63.96,63.97,503500.0,48.5802,48.5878,48.3685,48.3761,503500.0
2007-05-18 10:30:00,63.98,64.08,63.87,63.9,264300.0,48.3836,48.4592,48.3004,48.3231,264300.0
2007-05-18 11:00:00,63.9,64.15,63.85,64.15,232300.0,48.3231,48.5122,48.2853,48.5122,232300.0
2007-05-18 11:30:00,64.15,64.22,64.05,64.06,160500.0,48.5122,48.5651,48.4366,48.4441,160500.0
2007-05-18 12:00:00,64.06,64.07,63.94,64.03,246500.0,48.4441,48.4517,48.3534,48.4214,246500.0
2007-05-18 12:30:00,64.02,64.05,63.94,63.98,138000.0,48.4139,48.4366,48.3534,48.3836,138000.0
2007-05-18 13:00:00,63.99,64.01,63.93,63.93,193700.0,48.3912,48.4063,48.3458,48.3458,193700.0
2007-05-18 13:30:00,63.94,64.03,63.82,63.91,414800.0,48.3534,48.4214,48.2626,48.3307,414800.0
2007-05-18 14:00:00,63.89,63.99,63.89,63.9,192600.0,48.3156,48.3912,48.3156,48.3231,192600.0
2007-05-18 14:30:00,63.9,63.91,63.82,63.83,215800.0,48.3231,48.3307,48.2626,48.2702,215800.0
2007-05-18 15:00:00,63.83,63.95,63.76,63.86,183000.0,48.2702,48.3609,48.2173,48.2929,183000.0
2007-05-18 15:30:00,63.85,64.0,63.85,63.99,480700.0,48.2853,48.3987,48.2853,48.3912,480700.0
2007-05-21 09:30:00,63.99,64.0,63.86,63.98,302600.0,48.3912,48.3987,48.2929,48.3836,302600.0
2007-05-21 10:00:00,63.98,64.0,63.95,63.99,294500.0,48.3836,48.3987,48.3609,48.3912,294500.0
2007-05-21 10:30:00,63.99,64.29,63.98,64.07,472300.0,48.3912,48.6181,48.3836,48.4517,472300.0
2007-05-21 11:00:00,64.09,64.13,64.0,64.12,135700.0,48.4668,48.4971,48.3987,48.4895,135700.0
2007-05-21 11:30:00,64.11,64.12,64.02,64.06,205400.0,48.4819,48.4895,48.4139,48.4441,205400.0
2007-05-21 12:00:00,64.06,64.39,64.03,64.36,160500.0,48.4441,48.6937,48.4214,48.671,160500.0
2007-05-21 12:30:00,64.36,64.4,64.24,64.35,176100.0,48.671,48.7012,48.5802,48.6634,176100.0
2007-05-21 13:00:00,64.34,64.45,64.27,64.35,194500.0,48.6559,48.7391,48.6029,48.6634,194500.0
2007-05-21 13:30:00,64.36,64.39,64.3,64.35,127600.0,48.671,48.6937,48.6256,48.6634,127600.0
2007-05-21 14:00:00,64.35,64.43,64.34,64.38,115800.0,48.6634,48.7239,48.6559,48.6861,115800.0
2007-05-21 14:30:00,64.38,64.41,64.26,64.31,130400.0,48.6861,48.7088,48.5954,48.6332,130400.0
2007-05-21 15:00:00,64.32,64.35,64.14,64.15,304600.0,48.6407,48.6634,48.5046,48.5122,304600.0
2007-05-21 15:30:00,64.16,64.31,64.15,64.24,402500.0,48.5197,48.6332,48.5122,48.5802,402500.0
2007-05-22 09:30:00,64.24,64.5,64.07,64.12,381700.0,48.5802,48.7769,48.4517,48.4895,381700.0
2007-05-22 10:00:00,64.13,64.24,63.94,64.01,285000.0,48.4971,48.5802,48.3534,48.4063,285000.0
2007-05-22 10:30:00,64.0,64.14,63.98,63.99,252400.0,48.3987,48.5046,48.3836,48.3912,252400.0
2007-05-22 11:00:00,64.0,64.12,63.95,64.11,171500.0,48.3987,48.4895,48.3609,48.4819,171500.0
2007-05-22 11:30:00,64.11,64.12,63.99,63.99,154800.0,48.4819,48.4895,48.3912,48.3912,154800.0
2007-05-22 12:00:00,63.99,64.1,63.97,63.98,160000.0,48.3912,48.4744,48.3761,48.3836,160000.0
2007-05-22 12:30:00,63.99,64.28,63.99,64.25,214500.0,48.3912,48.6105,48.3912,48.5878,214500.0
2007-05-22 13:00:00,64.26,64.29,64.17,64.23,211600.0,48.5954,48.6181,48.5273,48.5727,211600.0
2007-05-22 13:30:00,64.22,64.35,64.21,64.29,220700.0,48.5651,48.6634,48.5576,48.6181,220700.0
2007-05-22 14:00:00,64.29,64.35,64.26,64.3,191000.0,48.6181,48.6634,48.5954,48.6256,191000.0
2007-05-22 14:30:00,64.3,64.3,64.17,64.28,207100.0,48.6256,48.6256,48.5273,48.6105,207100.0
2007-05-22 15:00:00,64.29,64.37,64.22,64.34,281300.0,48.6181,48.6786,48.5651,48.6559,281300.0
2007-05-22 15:30:00,64.34,64.37,64.18,64.24,367100.0,48.6559,48.6786,48.5349,48.5802,367100.0
2007-05-23 09:30:00,64.22,64.49,64.12,64.47,427500.0,48.5651,48.7693,48.4895,48.7542,427500.0
2007-05-23 10:00:00,64.46,64.66,64.35,64.61,328200.0,48.7466,48.8979,48.6634,48.86,328200.0
2007-05-23 10:30:00,64.62,64.64,64.41,64.45,264500.0,48.8676,48.8827,48.7088,48.7391,264500.0
2007-05-23 11:00:00,64.45,64.52,64.4,64.44,185400.0,48.7391,48.792,48.7012,48.7315,185400.0
2007-05-23 11:30:00,64.44,64.58,64.36,64.4,555500.0,48.7315,48.8374,48.671,48.7012,555500.0
2007-05-23 12:00:00,64.42,64.53,64.31,64.34,248400.0,48.7164,48.7995,48.6332,48.6559,248400.0
2007-05-23 12:30:00,64.34,64.48,64.23,64.3,239800.0,48.6559,48.7617,48.5727,48.6256,239800.0
2007-05-23 13:00:00,64.31,64.42,64.27,64.29,186900.0,48.6332,48.7164,48.6029,48.6181,186900.0
2007-05-23 13:30:00,64.29,64.4,64.06,64.11,212700.0,48.6181,48.7012,48.4441,48.4819,212700.0
2007-05-23 14:00:00,64.11,64.15,63.69,63.78,373600.0,48.4819,48.5122,48.1643,48.2324,373600.0
2007-05-23 14:30:00,63.78,64.16,63.77,64.12,424500.0,48.2324,48.5197,48.2248,48.4895,424500.0
2007-05-23 15:00:00,64.11,64.19,64.02,64.1,332300.0,48.4819,48.5424,48.4139,48.4744,332300.0
2007-05-23 15:30:00,64.1,64.2,63.87,63.91,429100.0,48.4744,48.55,48.3004,48.3307,429100.0
2007-05-24 09:30:00,64.01,64.38,63.96,64.35,575400.0,48.4063,48.6861,48.3685,48.6634,575400.0
2007-05-24 10:00:00,64.36,64.79,64.35,64.48,419500.0,48.671,48.9962,48.6634,48.7617,419500.0
2007-05-24 10:30:00,64.49,64.6,64.1,64.19,448800.0,48.7693,48.8525,48.4744,48.5424,448800.0
2007-05-24 11:00:00,64.17,64.35,64.11,64.16,444400.0,48.5273,48.6634,48.4819,48.5197,444400.0
2007-05-24 11:30:00,64.17,64.36,64.14,64.3,866200.0,48.5273,48.671,48.5046,48.6256,866200.0
2007-05-24 12:00:00,64.31,64.36,64.15,64.19,388100.0,48.6332,48.671,48.5122,48.5424,388100.0
2007-05-24 12:30:00,64.19,64.3,63.98,64.1,811000.0,48.5424,48.6256,48.3836,48.4744,811000.0
2007-05-24 13:00:00,64.12,64.35,64.05,64.3,405200.0,48.4895,48.6634,48.4366,48.6256,405200.0
2007-05-24 13:30:00,64.3,64.34,64.17,64.31,225300.0,48.6256,48.6559,48.5273,48.6332,225300.0
2007-05-24 14:00:00,64.32,64.34,64.18,64.26,259700.0,48.6407,48.6559,48.5349,48.5954,259700.0
2007-05-24 14:30:00,64.25,64.28,64.02,64.05,379700.0,48.5878,48.6105,48.4139,48.4366,379700.0
2007-05-24 15:00:00,64.06,64.15,63.96,64.04,407100.0,48.4441,48.5122,48.3685,48.429,407100.0
2007-05-24 15:30:00,64.04,64.1,63.93,64.02,630200.0,48.429,48.4744,48.3458,48.4139,630200.0
2007-05-25 09:30:00,63.95,64.16,63.75,63.94,315000.0,48.3609,48.5197,48.2097,48.3534,315000.0
2007-05-25 10:00:00,63.95,63.99,63.81,63.83,342400.0,48.3609,48.3912,48.2551,48.2702,342400.0
2007-05-25 10:30:00,63.83,64.1,63.82,63.92,450500.0,48.2702,48.4744,48.2626,48.3382,450500.0
2007-05-25 11:00:00,63.93,63.96,63.81,63.85,275900.0,48.3458,48.3685,48.2551,48.2853,275900.0
2007-05-25 11:30:00,63.85,63.97,63.84,63.93,188200.0,48.2853,48.3761,48.2778,48.3458,188200.0
2007-05-25 12:00:00,63.94,63.94,63.78,63.81,211800.0,48.3534,48.3534,48.2324,48.2551,211800.0
2007-05-25 12:30:00,63.82,63.88,63.66,63.66,196400.0,48.2626,48.308,48.1416,48.1416,196400.0
2007-05-25 13:00:00,63.66,63.87,63.66,63.86,230100.0,48.1416,48.3004,48.1416,48.2929,230100.0
2007-05-25 13:30:00,63.86,63.89,63.69,63.69,180800.0,48.2929,48.3156,48.1643,48.1643,180800.0
2007-05-25 14:00:00,63.68,63.78,63.64,63.69,190100.0,48.1568,48.2324,48.1265,48.1643,190100.0
2007-05-25 14:30:00,63.69,63.75,63.62,63.64,244000.0,48.1643,48.2097,48.1114,48.1265,244000.0
2007-05-25 15:00:00,63.64,63.68,63.55,63.62,227700.0,48.1265,48.1568,48.0584,48.1114,227700.0
2007-05-25 15:30:00,63.61,63.69,63.56,63.66,387100.0,48.1038,48.1643,48.066,48.1416,387100.0
2007-05-29 09:30:00,63.8,64.14,63.75,63.9,289900.0,48.2475,48.5046,48.2097,48.3231,289900.0
2007-05-29 10:00:00,63.91,64.1,63.85,64.09,286700.0,48.3307,48.4744,48.2853,48.4668,286700.0
2007-05-29 10:30:00,64.11,64.24,64.01,64.1,207300.0,48.4819,48.5802,48.4063,48.4744,207300.0
2007-05-29 11:00:00,64.11,64.2,64.06,64.11,266100.0,48.4819,48.55,48.4441,48.4819,266100.0
2007-05-29 11:30:00,64.11,64.25,64.11,64.12,275600.0,48.4819,48.5878,48.4819,48.4895,275600.0
2007-05-29 12:00:00,64.13,64.19,63.94,64.02,280300.0,48.4971,48.5424,48.3534,48.4139,280300.0
2007-05-29 12:30:00,64.0,64.1,63.93,63.97,222900.0,48.3987,48.4744,48.3458,48.3761,222900.0
2007-05-29 13:00:00,63.98,63.99,63.84,63.89,151200.0,48.3836,48.3912,48.2778,48.3156,151200.0
2007-05-29 13:30:00,63.88,64.02,63.87,63.97,138700.0,48.308,48.4139,48.3004,48.3761,138700.0
2007-05-29 14:00:00,63.97,64.04,63.92,63.97,172900.0,48.3761,48.429,48.3382,48.3761,172900.0
2007-05-29 14:30:00,63.97,64.13,63.9,64.06,144600.0,48.3761,48.4971,48.3231,48.4441,144600.0
2007-05-29 15:00:00,64.04,64.16,64.02,64.13,211800.0,48.429,48.5197,48.4139,48.4971,211800.0
2007-05-29 15:30:00,64.13,64.38,64.11,64.3,515200.0,48.4971,48.6861,48.4819,48.6256,515200.0
2007-05-30 09:30:00,64.0,64.08,63.79,64.07,658400.0,48.3987,48.4592,48.2399,48.4517,658400.0
2007-05-30 10:00:00,64.08,64.49,64.07,64.36,498800.0,48.4592,48.7693,48.4517,48.671,498800.0
2007-05-30 10:30:00,64.36,64.47,64.31,64.39,407300.0,48.671,48.7542,48.6332,48.6937,407300.0
2007-05-30 11:00:00,64.4,64.49,64.3,64.44,544200.0,48.7012,48.7693,48.6256,48.7315,544200.0
2007-05-30 11:30:00,64.43,64.45,64.3,64.32,268100.0,48.7239,48.7391,48.6256,48.6407,268100.0
2007-05-30 12:00:00,64.31,64.52,64.31,64.51,236500.0,48.6332,48.792,48.6332,48.7844,236500.0
2007-05-30 12:30:00,64.52,64.6,64.46,64.52,200100.0,48.792,48.8525,48.7466,48.792,200100.0
2007-05-30 13:00:00,64.53,64.56,64.46,64.53,165900.0,48.7995,48.8222,48.7466,48.7995,165900.0
2007-05-30 13:30:00,64.52,64.54,64.43,64.48,290600.0,48.792,48.8071,48.7239,48.7617,290600.0
2007-05-30 14:00:00,64.48,64.6,64.31,64.58,587200.0,48.7617,48.8525,48.6332,48.8374,587200.0
2007-05-30 14:30:00,64.56,64.79,64.49,64.79,265900.0,48.8222,48.9962,48.7693,48.9962,265900.0
2007-05-30 15:00:00,64.78,64.84,64.69,64.73,365800.0,48.9886,49.034,48.9205,48.9508,365800.0
2007-05-30 15:30:00,64.72,65.0,64.72,65.0,938000.0,48.9432,49.155,48.9432,49.155,938000.0
2007-05-31 09:30:00,64.96,65.1,64.66,64.67,809500.0,49.1247,49.2306,48.8979,48.9054,809500.0
2007-05-31 10:00:00,64.69,64.95,64.69,64.92,310900.0,48.9205,49.1172,48.9205,49.0945,310900.0
2007-05-31 10:30:00,64.92,64.95,64.82,64.88,274300.0,49.0945,49.1172,49.0189,49.0642,274300.0
2007-05-31 11:00:00,64.87,64.91,64.68,64.7,328700.0,49.0567,49.0869,48.913,48.9281,328700.0
2007-05-31 11:30:00,64.71,64.83,64.71,64.81,177300.0,48.9357,49.0264,48.9357,49.0113,177300.0
2007-05-31 12:00:00,64.81,64.9,64.8,64.88,172200.0,49.0113,49.0794,49.0037,49.0642,172200.0
2007-05-31 12:30:00,64.88,64.91,64.81,64.9,246900.0,49.0642,49.0869,49.0113,49.0794,246900.0
2007-05-31 13:00:00,64.9,64.92,64.8,64.87,363000.0,49.0794,49.0945,49.0037,49.0567,363000.0
2007-05-31 13:30:00,64.87,64.97,64.82,64.92,413800.0,49.0567,49.1323,49.0189,49.0945,413800.0
2007-05-31 14:00:00,64.91,64.92,64.84,64.87,222100.0,49.0869,49.0945,49.034,49.0567,222100.0
2007-05-31 14:30:00,64.87,64.95,64.85,64.86,243800.0,49.0567,49.1172,49.0415,49.0491,243800.0
2007-05-31 15:00:00,64.86,64.97,64.86,64.95,209500.0,49.0491,49.1323,49.0491,49.1172,209500.0
2007-05-31 15:30:00,64.95,65.02,64.91,65.0,533700.0,49.1172,49.1701,49.0869,49.155,533700.0
2007-06-01 09:30:00,65.0,65.0,64.67,64.84,546300.0,49.155,49.155,48.9054,49.034,546300.0
2007-06-01 10:00:00,64.85,65.11,64.82,65.01,510600.0,49.0415,49.2382,49.0189,49.1625,510600.0
2007-06-01 10:30:00,65.01,65.07,64.84,64.9,371300.0,49.1625,49.2079,49.034,49.0794,371300.0
2007-06-01 11:00:00,64.91,64.99,64.86,64.88,247000.0,49.0869,49.1474,49.0491,49.0642,247000.0
2007-06-01 11:30:00,64.9,64.95,64.85,64.91,279300.0,49.0794,49.1172,49.0415,49.0869,279300.0
2007-06-01 12:00:00,64.91,64.93,64.84,64.89,340800.0,49.0869,49.102,49.034,49.0718,340800.0
2007-06-01 12:30:00,64.88,64.9,64.85,64.88,297200.0,49.0642,49.0794,49.0415,49.0642,297200.0
2007-06-01 13:00:00,64.89,65.0,64.84,65.0,332500.0,49.0718,49.155,49.034,49.155,332500.0
2007-06-01 13:30:00,64.99,65.05,64.94,64.95,301100.0,49.1474,49.1928,49.1096,49.1172,301100.0
2007-06-01 14:00:00,64.95,64.97,64.85,64.89,327200.0,49.1172,49.1323,49.0415,49.0718,327200.0
2007-06-01 14:30:00,64.89,64.96,64.85,64.93,234800.0,49.0718,49.1247,49.0415,49.102,234800.0
2007-06-01 15:00:00,64.93,64.94,64.83,64.9,353400.0,49.102,49.1096,49.0264,49.0794,353400.0
2007-06-01 15:30:00,64.9,65.07,64.88,65.03,497800.0,49.0794,49.2079,49.0642,49.1777,497800.0
2007-06-04 09:30:00,65.1,65.24,64.73,64.99,384600.0,49.2306,49.3365,48.9508,49.1474,384600.0
2007-06-04 10:00:00,64.99,65.15,64.92,64.99,408700.0,49.1474,49.2684,49.0945,49.1474,408700.0
2007-06-04 10:30:00,64.99,65.13,64.92,65.12,264000.0,49.1474,49.2533,49.0945,49.2457,264000.0
2007-06-04 11:00:00,65.12,65.12,65.0,65.01,176800.0,49.2457,49.2457,49.155,49.1625,176800.0
2007-06-04 11:30:00,65.01,65.05,64.98,65.0,172900.0,49.1625,49.1928,49.1399,49.155,172900.0
2007-06-04 12:00:00,65.01,65.04,64.99,65.01,262000.0,49.1625,49.1852,49.1474,49.1625,262000.0
2007-06-04 12:30:00,65.0,65.03,64.99,65.01,107600.0,49.155,49.1777,49.1474,49.1625,107600.0
2007-06-04 13:00:00,65.01,65.04,64.99,65.04,322200.0,49.1625,49.1852,49.1474,49.1852,322200.0
2007-06-04 13:30:00,65.04,65.04,64.99,65.0,339400.0,49.1852,49.1852,49.1474,49.155,339400.0
2007-06-04 14:00:00,65.01,65.04,64.99,65.01,201400.0,49.1625,49.1852,49.1474,49.1625,201400.0
2007-06-04 14:30:00,65.0,65.07,64.99,65.01,346100.0,49.155,49.2079,49.1474,49.1625,346100.0
2007-06-04 15:00:00,65.01,65.08,65.0,65.05,194200.0,49.1625,49.2155,49.155,49.1928,194200.0
2007-06-04 15:30:00,65.05,65.14,65.0,65.0,354500.0,49.1928,49.2609,49.155,49.155,354500.0
2007-06-05 09:30:00,65.0,65.11,64.8,64.88,807800.0,49.155,49.2382,49.0037,49.0642,807800.0
2007-06-05 10:00:00,64.88,64.95,64.79,64.92,793100.0,49.0642,49.1172,48.9962,49.0945,793100.0
2007-06-05 10:30:00,64.91,65.0,64.87,64.97,358600.0,49.0869,49.155,49.0567,49.1323,358600.0
2007-06-05 11:00:00,64.97,65.0,64.91,64.97,256800.0,49.1323,49.155,49.0869,49.1323,256800.0
2007-06-05 11:30:00,64.97,64.98,64.86,64.89,388200.0,49.1323,49.1399,49.0491,49.0718,388200.0
2007-06-05 12:00:00,64.89,64.91,64.84,64.84,540300.0,49.0718,49.0869,49.034,49.034,540300.0
2007-06-05 12:30:00,64.84,64.91,64.84,64.85,385600.0,49.034,49.0869,49.034,49.0415,385600.0
2007-06-05 13:00:00,64.85,64.89,64.71,64.72,321300.0,49.0415,49.0718,48.9357,48.9432,321300.0
2007-06-05 13:30:00,64.7,64.74,64.57,64.69,251900.0,48.9281,48.9584,48.8298,48.9205,251900.0
2007-06-05 14:00:00,64.68,64.75,64.65,64.66,186700.0,48.913,48.9659,48.8903,48.8979,186700.0
2007-06-05 14:30:00,64.67,64.72,64.59,64.6,236000.0,48.9054,48.9432,48.8449,48.8525,236000.0
2007-06-05 15:00:00,64.6,64.86,64.57,64.85,449400.0,48.8525,49.0491,48.8298,49.0415,449400.0
2007-06-05 15:30:00,64.85,64.91,64.75,64.8,430600.0,49.0415,49.0869,48.9659,49.0037,430600.0
2007-06-06 09:30:00,64.67,64.79,64.12,64.19,533800.0,48.9054,48.9962,48.4895,48.5424,533800.0
2007-06-06 10:00:00,64.2,64.31,64.12,64.28,483600.0,48.55,48.6332,48.4895,48.6105,483600.0
2007-06-06 10:30:00,64.29,64.31,64.06,64.13,526600.0,48.6181,48.6332,48.4441,48.4971,526600.0
2007-06-06 11:00:00,64.13,64.2,63.93,63.93,420300.0,48.4971,48.55,48.3458,48.3458,420300.0
2007-06-06 11:30:00,63.93,64.05,63.83,63.98,488000.0,48.3458,48.4366,48.2702,48.3836,488000.0
2007-06-06 12:00:00,63.98,64.04,63.93,63.97,126400.0,48.3836,48.429,48.3458,48.3761,126400.0
2007-06-06 12:30:00,63.97,64.01,63.75,63.77,281700.0,48.3761,48.4063,48.2097,48.2248,281700.0
2007-06-06 13:00:00,63.77,63.82,63.51,63.52,393200.0,48.2248,48.2626,48.0282,48.0358,393200.0
2007-06-06 13:30:00,63.53,63.67,63.53,63.63,230000.0,48.0433,48.1492,48.0433,48.1189,230000.0
2007-06-06 14:00:00,63.64,63.68,63.53,63.6,271800.0,48.1265,48.1568,48.0433,48.0963,271800.0
2007-06-06 14:30:00,63.6,63.71,63.55,63.66,280900.0,48.0963,48.1794,48.0584,48.1416,280900.0
2007-06-06 15:00:00,63.66,63.85,63.62,63.81,401000.0,48.1416,48.2853,48.1114,48.2551,401000.0
2007-06-06 15:30:00,63.82,63.92,63.75,63.76,565500.0,48.2626,48.3382,48.2097,48.2173,565500.0
2007-06-07 09:30:00,63.6,64.0,63.5,64.0,362400.0,48.0963,48.3987,48.0206,48.3987,362400.0
2007-06-07 10:00:00,64.0,64.0,63.57,63.6,321400.0,48.3987,48.3987,48.0736,48.0963,321400.0
2007-06-07 10:30:00,63.61,63.75,63.37,63.52,321100.0,48.1038,48.2097,47.9223,48.0358,321100.0
2007-06-07 11:00:00,63.53,63.55,63.03,63.07,483800.0,48.0433,48.0584,47.6652,47.6955,483800.0
2007-06-07 11:30:00,63.08,63.24,63.03,63.05,256300.0,47.703,47.824,47.6652,47.6803,256300.0
2007-06-07 12:00:00,63.05,63.15,63.0,63.1,265800.0,47.6803,47.756,47.6425,47.7181,265800.0
2007-06-07 12:30:00,63.09,63.11,62.69,62.88,506400.0,47.7106,47.7257,47.4081,47.5518,506400.0
2007-06-07 13:00:00,62.88,62.92,62.69,62.77,232200.0,47.5518,47.582,47.4081,47.4686,232200.0
2007-06-07 13:30:00,62.77,62.87,62.61,62.85,371000.0,47.4686,47.5442,47.3476,47.5291,371000.0
2007-06-07 14:00:00,62.85,63.01,62.75,62.99,609400.0,47.5291,47.6501,47.4535,47.635,609400.0
2007-06-07 14:30:00,62.98,63.32,62.95,63.11,541300.0,47.6274,47.8845,47.6047,47.7257,541300.0
2007-06-07 15:00:00,63.11,63.21,63.02,63.12,693400.0,47.7257,47.8013,47.6576,47.7333,693400.0
2007-06-07 15:30:00,63.11,63.2,62.65,62.67,1172600.0,47.7257,47.7938,47.3778,47.393,1172600.0
2007-06-08 09:30:00,62.6,62.72,62.35,62.54,576000.0,47.34,47.4308,47.151,47.2947,576000.0
2007-06-08 10:00:00,62.54,62.54,62.26,62.5,560200.0,47.2947,47.2947,47.0829,47.2644,560200.0
2007-06-08 10:30:00,62.5,62.66,62.35,62.43,434300.0,47.2644,47.3854,47.151,47.2115,434300.0
2007-06-08 11:00:00,62.44,62.44,62.17,62.21,276000.0,47.219,47.219,47.0148,47.0451,276000.0
2007-06-08 11:30:00,62.21,62.42,62.17,62.33,136000.0,47.0451,47.2039,47.0148,47.1358,136000.0
2007-06-08 12:00:00,62.33,62.33,62.15,62.16,124800.0,47.1358,47.1358,46.9997,47.0073,124800.0
2007-06-08 12:30:00,62.17,62.19,62.02,62.18,207100.0,47.0148,47.03,46.9014,47.0224,207100.0
2007-06-08 13:00:00,62.17,62.28,62.08,62.24,140900.0,47.0148,47.098,46.9468,47.0678,140900.0
2007-06-08 13:30:00,62.25,62.53,62.19,62.47,169300.0,47.0753,47.2871,47.03,47.2417,169300.0
2007-06-08 14:00:00,62.48,62.79,62.46,62.66,191000.0,47.2493,47.4837,47.2342,47.3854,191000.0
2007-06-08 14:30:00,62.66,62.71,62.45,62.67,261600.0,47.3854,47.4232,47.2266,47.393,261600.0
2007-06-08 15:00:00,62.67,62.91,62.66,62.81,326900.0,47.393,47.5745,47.3854,47.4988,326900.0
2007-06-08 15:30:00,62.81,63.07,62.81,63.01,613100.0,47.4988,47.6955,47.4988,47.6501,613100.0
2007-06-11 09:30:00,62.79,63.07,62.42,62.86,306100.0,47.4837,47.6955,47.2039,47.5366,306100.0
2007-06-11 10:00:00,62.85,62.89,62.66,62.83,291900.0,47.5291,47.5593,47.3854,47.514,291900.0
2007-06-11 10:30:00,62.82,63.0,62.77,62.96,262300.0,47.5064,47.6425,47.4686,47.6123,262300.0
2007-06-11 11:00:00,62.96,63.14,62.96,63.05,166200.0,47.6123,47.7484,47.6123,47.6803,166200.0
2007-06-11 11:30:00,63.04,63.19,63.02,63.11,199700.0,47.6728,47.7862,47.6576,47.7257,199700.0
2007-06-11 12:00:00,63.11,63.17,62.88,62.9,119300.0,47.7257,47.7711,47.5518,47.5669,119300.0
2007-06-11 12:30:00,62.9,63.02,62.88,62.99,97300.0,47.5669,47.6576,47.5518,47.635,97300.0
2007-06-11 13:00:00,62.99,63.27,62.93,63.24,146000.0,47.635,47.8467,47.5896,47.824,146000.0
2007-06-11 13:30:00,63.23,63.32,63.11,63.14,102600.0,47.8165,47.8845,47.7257,47.7484,102600.0
2007-06-11 14:00:00,63.14,63.42,63.14,63.35,160300.0,47.7484,47.9601,47.7484,47.9072,160300.0
2007-06-11 14:30:00,63.35,63.37,63.2,63.33,164800.0,47.9072,47.9223,47.7938,47.8921,164800.0
2007-06-11 15:00:00,63.32,63.35,63.21,63.27,207800.0,47.8845,47.9072,47.8013,47.8467,207800.0
2007-06-11 15:30:00,63.27,63.28,63.05,63.1,389500.0,47.8467,47.8543,47.6803,47.7181,389500.0
2007-06-12 09:30:00,63.06,63.25,62.43,63.03,320500.0,47.6879,47.8316,47.2115,47.6652,320500.0
2007-06-12 10:00:00,63.01,63.08,62.69,62.73,329200.0,47.6501,47.703,47.4081,47.4383,329200.0
2007-06-12 10:30:00,62.75,63.1,62.62,62.62,281500.0,47.4535,47.7181,47.3551,47.3551,281500.0
2007-06-12 11:00:00,62.62,62.8,62.58,62.7,195900.0,47.3551,47.4913,47.3249,47.4156,195900.0
2007-06-12 11:30:00,62.69,63.02,62.69,63.0,262700.0,47.4081,47.6576,47.4081,47.6425,262700.0
2007-06-12 12:00:00,62.99,62.99,62.81,62.84,153400.0,47.635,47.635,47.4988,47.5215,153400.0
2007-06-12 12:30:00,62.83,62.84,62.54,62.56,184300.0,47.514,47.5215,47.2947,47.3098,184300.0
2007-06-12 13:00:00,62.57,62.77,62.44,62.65,292000.0,47.3173,47.4686,47.219,47.3778,292000.0
2007-06-12 13:30:00,62.65,62.83,62.6,62.76,262200.0,47.3778,47.514,47.34,47.461,262200.0
2007-06-12 14:00:00,62.78,62.98,62.66,62.7,247900.0,47.4761,47.6274,47.3854,47.4156,247900.0
2007-06-12 14:30:00,62.69,62.84,62.41,62.59,382400.0,47.4081,47.5215,47.1963,47.3325,382400.0
2007-06-12 15:00:00,62.58,62.63,62.26,62.35,600900.0,47.3249,47.3627,47.0829,47.151,600900.0
2007-06-12 15:30:00,62.34,62.47,62.06,62.11,985600.0,47.1434,47.2417,46.9317,46.9695,985600.0
2007-06-13 09:30:00,62.5,62.73,62.39,62.6,355400.0,47.2644,47.4383,47.1812,47.34,355400.0
2007-06-13 10:00:00,62.58,62.81,62.37,62.75,413100.0,47.3249,47.4988,47.1661,47.4535,413100.0
2007-06-13 10:30:00,62.74,62.81,62.63,62.67,190800.0,47.4459,47.4988,47.3627,47.393,190800.0
2007-06-13 11:00:00,62.67,62.71,62.43,62.49,160400.0,47.393,47.4232,47.2115,47.2568,160400.0
2007-06-13 11:30:00,62.49,62.58,62.41,62.44,172600.0,47.2568,47.3249,47.1963,47.219,172600.0
2007-06-13 12:00:00,62.44,62.45,62.19,62.22,214900.0,47.219,47.2266,47.03,47.0527,214900.0
2007-06-13 12:30:00,62.2,62.51,62.2,62.36,190900.0,47.0375,47.272,47.0375,47.1585,190900.0
2007-06-13 13:00:00,62.37,62.44,62.19,62.27,208200.0,47.1661,47.219,47.03,47.0905,208200.0
2007-06-13 13:30:00,62.26,62.46,62.24,62.45,196500.0,47.0829,47.2342,47.0678,47.2266,196500.0
2007-06-13 14:00:00,62.45,62.71,62.45,62.65,470100.0,47.2266,47.4232,47.2266,47.3778,470100.0
2007-06-13 14:30:00,62.67,62.92,62.64,62.91,289800.0,47.393,47.582,47.3703,47.5745,289800.0
2007-06-13 15:00:00,62.9,62.92,62.72,62.8,284000.0,47.5669,47.582,47.4308,47.4913,284000.0
2007-06-13 15:30:00,62.8,63.19,62.79,63.15,821400.0,47.4913,47.7862,47.4837,47.756,821400.0
2007-06-14 09:30:00,63.17,63.63,62.8,63.62,437100.0,47.7711,48.1189,47.4913,48.1114,437100.0
2007-06-14 10:00:00,63.62,63.68,63.57,63.64,256400.0,48.1114,48.1568,48.0736,48.1265,256400.0
2007-06-14 10:30:00,63.64,64.01,63.62,63.75,406100.0,48.1265,48.4063,48.1114,48.2097,406100.0
2007-06-14 11:00:00,63.75,63.82,63.61,63.63,204300.0,48.2097,48.2626,48.1038,48.1189,204300.0
2007-06-14 11:30:00,63.63,63.73,63.53,63.61,264700.0,48.1189,48.1946,48.0433,48.1038,264700.0
2007-06-14 12:00:00,63.6,63.71,63.52,63.6,452100.0,48.0963,48.1794,48.0358,48.0963,452100.0
2007-06-14 12:30:00,63.6,63.74,63.59,63.61,166600.0,48.0963,48.2021,48.0887,48.1038,166600.0
2007-06-14 13:00:00,63.6,63.65,63.44,63.44,95900.0,48.0963,48.1341,47.9753,47.9753,95900.0
2007-06-14 13:30:00,63.44,63.54,63.32,63.48,233400.0,47.9753,48.0509,47.8845,48.0055,233400.0
2007-06-14 14:00:00,63.47,63.63,63.43,63.59,137400.0,47.9979,48.1189,47.9677,48.0887,137400.0
2007-06-14 14:30:00,63.6,63.73,63.44,63.45,245500.0,48.0963,48.1946,47.9753,47.9828,245500.0
2007-06-14 15:00:00,63.44,63.49,63.2,63.2,883100.0,47.9753,48.0131,47.7938,47.7938,883100.0
2007-06-14 15:30:00,63.21,63.39,63.15,63.16,716100.0,47.8013,47.9374,47.756,47.7635,716100.0
2007-06-15 09:30:00,63.77,63.9,63.45,63.62,2090900.0,48.2248,48.3231,47.9828,48.1114,2090900.0
2007-06-15 10:00:00,63.62,63.69,63.46,63.48,572800.0,48.1114,48.1643,47.9904,48.0055,572800.0
2007-06-15 10:30:00,63.5,63.7,63.48,63.66,775100.0,48.0206,48.1719,48.0055,48.1416,775100.0
2007-06-15 11:00:00,63.66,63.68,63.53,63.55,156400.0,48.1416,48.1568,48.0433,48.0584,156400.0
2007-06-15 11:30:00,63.54,63.58,63.35,63.35,181700.0,48.0509,48.0811,47.9072,47.9072,181700.0
2007-06-15 12:00:00,63.35,63.42,63.29,63.33,176300.0,47.9072,47.9601,47.8618,47.8921,176300.0
2007-06-15 12:30:00,63.33,63.5,63.33,63.45,279600.0,47.8921,48.0206,47.8921,47.9828,279600.0
2007-06-15 13:00:00,63.44,63.49,63.29,63.47,246500.0,47.9753,48.0131,47.8618,47.9979,246500.0
2007-06-15 13:30:00,63.48,63.68,63.46,63.67,228900.0,48.0055,48.1568,47.9904,48.1492,228900.0
2007-06-15 14:00:00,63.68,63.68,63.51,63.62,262300.0,48.1568,48.1568,48.0282,48.1114,262300.0
2007-06-15 14:30:00,63.63,63.71,63.58,63.7,350600.0,48.1189,48.1794,48.0811,48.1719,350600.0
2007-06-15 15:00:00,63.7,63.75,63.59,63.67,312800.0,48.1719,48.2097,48.0887,48.1492,312800.0
2007-06-15 15:30:00,63.68,63.88,63.67,63.79,943500.0,48.1568,48.308,48.1492,48.2399,943500.0
2007-06-18 09:30:00,63.98,64.65,63.29,63.3,312500.0,48.3836,48.8903,47.8618,47.8694,312500.0
2007-06-18 10:00:00,63.29,63.4,63.1,63.11,319500.0,47.8618,47.945,47.7181,47.7257,319500.0
2007-06-18 10:30:00,63.11,63.19,63.05,63.09,239500.0,47.7257,47.7862,47.6803,47.7106,239500.0
2007-06-18 11:00:00,63.1,63.2,63.03,63.17,217500.0,47.7181,47.7938,47.6652,47.7711,217500.0
2007-06-18 11:30:00,63.18,63.21,63.13,63.16,137200.0,47.7786,47.8013,47.7408,47.7635,137200.0
2007-06-18 12:00:00,63.16,63.25,63.11,63.11,220400.0,47.7635,47.8316,47.7257,47.7257,220400.0
2007-06-18 12:30:00,63.12,63.25,63.11,63.17,224500.0,47.7333,47.8316,47.7257,47.7711,224500.0
2007-06-18 13:00:00,63.18,63.23,63.12,63.16,231400.0,47.7786,47.8165,47.7333,47.7635,231400.0
2007-06-18 13:30:00,63.16,63.2,63.1,63.15,166900.0,47.7635,47.7938,47.7181,47.756,166900.0
2007-06-18 14:00:00,63.15,63.34,63.1,63.32,210000.0,47.756,47.8996,47.7181,47.8845,210000.0
2007-06-18 14:30:00,63.32,63.59,63.14,63.18,479500.0,47.8845,48.0887,47.7484,47.7786,479500.0
2007-06-18 15:00:00,63.19,63.27,63.13,63.13,286500.0,47.7862,47.8467,47.7408,47.7408,286500.0
2007-06-18 15:30:00,63.14,63.17,63.04,63.1,411900.0,47.7484,47.7711,47.6728,47.7181,411900.0
2007-06-19 09:30:00,63.08,63.08,62.81,62.98,305900.0,47.703,47.703,47.4988,47.6274,305900.0
2007-06-19 10:00:00,62.97,63.11,62.82,63.02,198500.0,47.6198,47.7257,47.5064,47.6576,198500.0
2007-06-19 10:30:00,63.01,63.14,62.89,63.03,222600.0,47.6501,47.7484,47.5593,47.6652,222600.0
2007-06-19 11:00:00,63.01,63.03,62.84,62.91,311500.0,47.6501,47.6652,47.5215,47.5745,311500.0
2007-06-19 11:30:00,62.91,62.93,62.79,62.89,191400.0,47.5745,47.5896,47.4837,47.5593,191400.0
2007-06-19 12:00:00,62.89,63.22,62.88,63.21,199900.0,47.5593,47.8089,47.5518,47.8013,199900.0
2007-06-19 12:30:00,63.21,63.33,63.2,63.32,122700.0,47.8013,47.8921,47.7938,47.8845,122700.0
2007-06-19 13:00:00,63.32,63.38,63.21,63.23,219600.0,47.8845,47.9299,47.8013,47.8165,219600.0
2007-06-19 13:30:00,63.22,63.24,62.99,63.09,248800.0,47.8089,47.824,47.635,47.7106,248800.0
2007-06-19 14:00:00,63.08,63.14,62.99,63.01,251300.0,47.703,47.7484,47.635,47.6501,251300.0
2007-06-19 14:30:00,63.01,63.04,62.89,63.01,198500.0,47.6501,47.6728,47.5593,47.6501,198500.0
2007-06-19 15:00:00,63.01,63.13,62.95,63.08,286800.0,47.6501,47.7408,47.6047,47.703,286800.0
2007-06-19 15:30:00,63.08,63.21,63.03,63.17,436800.0,47.703,47.8013,47.6652,47.7711,436800.0
2007-06-20 09:30:00,63.35,63.56,63.09,63.19,279500.0,47.9072,48.066,47.7106,47.7862,279500.0
2007-06-20 10:00:00,63.18,63.2,62.88,62.97,238700.0,47.7786,47.7938,47.5518,47.6198,238700.0
2007-06-20 10:30:00,62.97,63.12,62.84,62.87,240700.0,47.6198,47.7333,47.5215,47.5442,240700.0
2007-06-20 11:00:00,62.86,62.87,62.65,62.85,239600.0,47.5366,47.5442,47.3778,47.5291,239600.0
2007-06-20 11:30:00,62.85,63.02,62.76,62.86,296600.0,47.5291,47.6576,47.461,47.5366,296600.0
2007-06-20 12:00:00,62.86,62.99,62.75,62.93,135400.0,47.5366,47.635,47.4535,47.5896,135400.0
2007-06-20 12:30:00,62.92,62.94,62.82,62.91,126700.0,47.582,47.5971,47.5064,47.5745,126700.0
2007-06-20 13:00:00,62.91,62.93,62.75,62.81,213500.0,47.5745,47.5896,47.4535,47.4988,213500.0
2007-06-20 13:30:00,62.81,62.84,62.73,62.77,150600.0,47.4988,47.5215,47.4383,47.4686,150600.0
2007-06-20 14:00:00,62.77,62.88,62.62,62.68,305000.0,47.4686,47.5518,47.3551,47.4005,305000.0
2007-06-20 14:30:00,62.69,62.74,62.6,62.72,283300.0,47.4081,47.4459,47.34,47.4308,283300.0
2007-06-20 15:00:00,62.72,62.72,62.5,62.54,334600.0,47.4308,47.4308,47.2644,47.2947,334600.0
2007-06-20 15:30:00,62.53,62.55,62.04,62.04,979000.0,47.2871,47.3022,46.9165,46.9165,979000.0
2007-06-21 09:30:00,62.0,62.04,60.91,60.97,690000.0,46.8863,46.9165,46.062,46.1074,690000.0
2007-06-21 10:00:00,60.95,61.76,60.7,61.58,709700.0,46.0922,46.7048,45.9032,46.5687,709700.0
2007-06-21 10:30:00,61.55,62.02,61.48,61.93,352400.0,46.546,46.9014,46.493,46.8334,352400.0
2007-06-21 11:00:00,61.92,62.0,61.74,61.78,248400.0,46.8258,46.8863,46.6897,46.7199,248400.0
2007-06-21 11:30:00,61.8,61.8,61.45,61.52,235400.0,46.735,46.735,46.4704,46.5233,235400.0
2007-06-21 12:00:00,61.51,61.68,61.4,61.67,415400.0,46.5157,46.6443,46.4325,46.6367,415400.0
2007-06-21 12:30:00,61.65,61.75,61.48,61.55,256200.0,46.6216,46.6972,46.493,46.546,256200.0
2007-06-21 13:00:00,61.57,62.17,61.54,62.16,309100.0,46.5611,47.0148,46.5384,47.0073,309100.0
2007-06-21 13:30:00,62.17,62.5,62.16,62.49,347800.0,47.0148,47.2644,47.0073,47.2568,347800.0
2007-06-21 14:00:00,62.5,62.56,62.35,62.38,346100.0,47.2644,47.3098,47.151,47.1737,346100.0
2007-06-21 14:30:00,62.36,62.4,62.14,62.25,489100.0,47.1585,47.1888,46.9922,47.0753,489100.0
2007-06-21 15:00:00,62.26,62.6,62.19,62.52,642600.0,47.0829,47.34,47.03,47.2795,642600.0
2007-06-21 15:30:00,62.52,62.85,62.51,62.66,1194900.0,47.2795,47.5291,47.272,47.3854,1194900.0
2007-06-22 09:30:00,62.43,62.66,62.24,62.35,369800.0,47.2115,47.3854,47.0678,47.151,369800.0
2007-06-22 10:00:00,62.35,62.36,62.01,62.02,316300.0,47.151,47.1585,46.8938,46.9014,316300.0
2007-06-22 10:30:00,62.01,62.03,61.82,61.88,472900.0,46.8938,46.909,46.7502,46.7955,472900.0
2007-06-22 11:00:00,61.88,61.94,61.7,61.93,241300.0,46.7955,46.8409,46.6594,46.8334,241300.0
2007-06-22 11:30:00,61.93,62.37,61.92,62.2,324400.0,46.8334,47.1661,46.8258,47.0375,324400.0
2007-06-22 12:00:00,62.2,62.24,61.76,61.83,414500.0,47.0375,47.0678,46.7048,46.7577,414500.0
2007-06-22 12:30:00,61.83,61.99,61.67,61.99,416400.0,46.7577,46.8787,46.6367,46.8787,416400.0
2007-06-22 13:00:00,61.98,62.25,61.83,62.15,410300.0,46.8712,47.0753,46.7577,46.9997,410300.0
2007-06-22 13:30:00,62.16,62.19,62.01,62.08,266700.0,47.0073,47.03,46.8938,46.9468,266700.0
2007-06-22 14:00:00,62.06,62.18,61.81,62.14,314300.0,46.9317,47.0224,46.7426,46.9922,314300.0
2007-06-22 14:30:00,62.14,62.27,62.0,62.18,414600.0,46.9922,47.0905,46.8863,47.0224,414600.0
2007-06-22 15:00:00,62.18,62.21,61.96,61.96,347800.0,47.0224,47.0451,46.856,46.856,347800.0
2007-06-22 15:30:00,61.97,62.03,61.76,61.86,1061600.0,46.8636,46.909,46.7048,46.7804,1061600.0
2007-06-25 09:30:00,62.17,62.5,61.75,61.79,466700.0,47.0148,47.2644,46.6972,46.7275,466700.0
2007-06-25 10:00:00,61.79,62.07,61.57,62.05,378700.0,46.7275,46.9392,46.5611,46.9241,378700.0
2007-06-25 10:30:00,62.03,62.34,61.93,62.33,421200.0,46.909,47.1434,46.8334,47.1358,421200.0
2007-06-25 11:00:00,62.34,62.46,62.2,62.3,309900.0,47.1434,47.2342,47.0375,47.1132,309900.0
2007-06-25 11:30:00,62.29,62.35,62.2,62.28,276600.0,47.1056,47.151,47.0375,47.098,276600.0
2007-06-25 12:00:00,62.27,62.53,62.27,62.47,276500.0,47.0905,47.2871,47.0905,47.2417,276500.0
2007-06-25 12:30:00,62.47,62.63,62.47,62.58,268500.0,47.2417,47.3627,47.2417,47.3249,268500.0
2007-06-25 13:00:00,62.58,62.72,62.54,62.64,303600.0,47.3249,47.4308,47.2947,47.3703,303600.0
2007-06-25 13:30:00,62.64,62.71,62.54,62.54,285700.0,47.3703,47.4232,47.2947,47.2947,285700.0
2007-06-25 14:00:00,62.54,62.56,61.96,62.04,468400.0,47.2947,47.3098,46.856,46.9165,468400.0
2007-06-25 14:30:00,62.03,62.04,61.56,61.61,609700.0,46.909,46.9165,46.5535,46.5914,609700.0
2007-06-25 15:00:00,61.62,61.73,61.35,61.64,482800.0,46.5989,46.6821,46.3947,46.614,482800.0
2007-06-25 15:30:00,61.64,61.92,61.63,61.82,777500.0,46.614,46.8258,46.6065,46.7502,777500.0
2007-06-26 09:30:00,62.31,62.63,62.15,62.31,429000.0,47.1207,47.3627,46.9997,47.1207,429000.0
2007-06-26 10:00:00,62.31,62.45,61.83,61.88,408300.0,47.1207,47.2266,46.7577,46.7955,408300.0
2007-06-26 10:30:00,61.88,62.22,61.77,61.83,523600.0,46.7955,47.0527,46.7124,46.7577,523600.0
2007-06-26 11:00:00,61.83,61.94,61.7,61.86,358500.0,46.7577,46.8409,46.6594,46.7804,358500.0
2007-06-26 11:30:00,61.86,62.33,61.78,62.28,383300.0,46.7804,47.1358,46.7199,47.098,383300.0
2007-06-26 12:00:00,62.28,62.4,62.12,62.14,219700.0,47.098,47.1888,46.977,46.9922,219700.0
2007-06-26 12:30:00,62.15,62.18,61.81,61.87,207200.0,46.9997,47.0224,46.7426,46.788,207200.0
2007-06-26 13:00:00,61.87,62.02,61.8,61.93,195300.0,46.788,46.9014,46.735,46.8334,195300.0
2007-06-26 13:30:00,61.93,62.03,61.73,61.85,274300.0,46.8334,46.909,46.6821,46.7729,274300.0
2007-06-26 14:00:00,61.85,61.94,61.67,61.77,305400.0,46.7729,46.8409,46.6367,46.7124,305400.0
2007-06-26 14:30:00,61.77,61.82,61.43,61.44,494500.0,46.7124,46.7502,46.4552,46.4628,494500.0
2007-06-26 15:00:00,61.44,61.57,61.29,61.48,474200.0,46.4628,46.5611,46.3494,46.493,474200.0
2007-06-26 15:30:00,61.49,61.58,61.3,61.35,599500.0,46.5006,46.5687,46.3569,46.3947,599500.0
2007-06-27 09:30:00,61.1,61.18,60.71,60.85,432600.0,46.2057,46.2662,45.9107,46.0166,432600.0
2007-06-27 10:00:00,60.84,60.84,60.58,60.78,368400.0,46.0091,46.0091,45.8124,45.9637,368400.0
2007-06-27 10:30:00,60.77,61.01,60.73,60.86,267100.0,45.9561,46.1376,45.9259,46.0242,267100.0
2007-06-27 11:00:00,60.86,61.01,60.76,60.97,276400.0,46.0242,46.1376,45.9486,46.1074,276400.0
2007-06-27 11:30:00,60.96,61.0,60.77,60.87,244800.0,46.0998,46.1301,45.9561,46.0317,244800.0
2007-06-27 12:00:00,60.86,61.03,60.84,60.94,282100.0,46.0242,46.1527,46.0091,46.0847,282100.0
2007-06-27 12:30:00,60.94,61.09,60.88,60.96,255800.0,46.0847,46.1981,46.0393,46.0998,255800.0
2007-06-27 13:00:00,60.96,61.03,60.73,60.77,197600.0,46.0998,46.1527,45.9259,45.9561,197600.0
2007-06-27 13:30:00,60.76,60.83,60.58,60.74,244700.0,45.9486,46.0015,45.8124,45.9334,244700.0
2007-06-27 14:00:00,60.75,61.04,60.72,60.97,274900.0,45.941,46.1603,45.9183,46.1074,274900.0
2007-06-27 14:30:00,60.97,61.19,60.9,61.13,317500.0,46.1074,46.2737,46.0544,46.2284,317500.0
2007-06-27 15:00:00,61.13,61.41,61.12,61.38,400600.0,46.2284,46.4401,46.2208,46.4174,400600.0
2007-06-27 15:30:00,61.38,61.62,61.35,61.55,628400.0,46.4174,46.5989,46.3947,46.546,628400.0
2007-06-28 09:30:00,61.26,61.35,61.0,61.14,340200.0,46.3267,46.3947,46.1301,46.2359,340200.0
2007-06-28 10:00:00,61.14,61.22,60.89,61.0,375800.0,46.2359,46.2964,46.0469,46.1301,375800.0
2007-06-28 10:30:00,61.01,61.05,60.82,60.84,354400.0,46.1376,46.1679,45.9939,46.0091,354400.0
2007-06-28 11:00:00,60.83,60.85,60.75,60.8,256100.0,46.0015,46.0166,45.941,45.9788,256100.0
2007-06-28 11:30:00,60.81,61.06,60.76,61.0,582900.0,45.9864,46.1754,45.9486,46.1301,582900.0
2007-06-28 12:00:00,61.0,61.38,61.0,61.26,326000.0,46.1301,46.4174,46.1301,46.3267,326000.0
2007-06-28 12:30:00,61.27,61.28,61.19,61.21,186300.0,46.3342,46.3418,46.2737,46.2889,186300.0
2007-06-28 13:00:00,61.21,61.31,61.18,61.25,114500.0,46.2889,46.3645,46.2662,46.3191,114500.0
2007-06-28 13:30:00,61.26,61.4,61.21,61.32,216400.0,46.3267,46.4325,46.2889,46.372,216400.0
2007-06-28 14:00:00,61.32,61.97,61.25,61.43,686500.0,46.372,46.8636,46.3191,46.4552,686500.0
2007-06-28 14:30:00,61.43,61.46,61.15,61.31,1157800.0,46.4552,46.4779,46.2435,46.3645,1157800.0
2007-06-28 15:00:00,61.33,61.34,61.06,61.25,799800.0,46.3796,46.3872,46.1754,46.3191,799800.0
2007-06-28 15:30:00,61.25,61.44,61.2,61.27,1224700.0,46.3191,46.4628,46.2813,46.3342,1224700.0
2007-06-29 09:30:00,61.65,61.69,61.23,61.52,384400.0,46.6216,46.6519,46.304,46.5233,384400.0
2007-06-29 10:00:00,61.52,61.76,61.25,61.38,352600.0,46.5233,46.7048,46.3191,46.4174,352600.0
2007-06-29 10:30:00,61.38,61.41,61.17,61.34,350900.0,46.4174,46.4401,46.2586,46.3872,350900.0
2007-06-29 11:00:00,61.34,61.35,61.17,61.33,176900.0,46.3872,46.3947,46.2586,46.3796,176900.0
2007-06-29 11:30:00,61.32,61.36,61.19,61.21,172500.0,46.372,46.4023,46.2737,46.2889,172500.0
2007-06-29 12:00:00,61.22,61.24,60.86,61.0,350900.0,46.2964,46.3116,46.0242,46.1301,350900.0
2007-06-29 12:30:00,60.99,61.15,60.88,61.04,232900.0,46.1225,46.2435,46.0393,46.1603,232900.0
2007-06-29 13:00:00,61.04,61.17,60.9,61.14,274800.0,46.1603,46.2586,46.0544,46.2359,274800.0
2007-06-29 13:30:00,61.13,61.17,60.98,61.09,252200.0,46.2284,46.2586,46.1149,46.1981,252200.0
2007-06-29 14:00:00,61.11,61.11,60.7,60.77,482100.0,46.2132,46.2132,45.9032,45.9561,482100.0
2007-06-29 14:30:00,60.77,60.99,60.63,60.93,363100.0,45.9561,46.1225,45.8503,46.0771,363100.0
2007-06-29 15:00:00,60.92,61.0,60.37,60.62,980300.0,46.0696,46.1301,45.6536,45.8427,980300.0
2007-06-29 15:30:00,60.62,61.26,60.58,61.17,1311400.0,45.8427,46.3267,45.8124,46.2586,1311400.0
2007-07-02 09:30:00,61.55,61.57,60.96,61.08,314700.0,46.546,46.5611,46.0998,46.1906,314700.0
2007-07-02 10:00:00,61.08,61.39,61.07,61.29,288900.0,46.1906,46.425,46.183,46.3494,288900.0
2007-07-02 10:30:00,61.27,61.6,61.27,61.6,278000.0,46.3342,46.5838,46.3342,46.5838,278000.0
2007-07-02 11:00:00,61.59,61.74,61.54,61.72,365600.0,46.5762,46.6897,46.5384,46.6745,365600.0
2007-07-02 11:30:00,61.73,61.88,61.68,61.82,330400.0,46.6821,46.7955,46.6443,46.7502,330400.0
2007-07-02 12:00:00,61.83,61.93,61.75,61.81,325800.0,46.7577,46.8334,46.6972,46.7426,325800.0
2007-07-02 12:30:00,61.8,61.82,61.66,61.75,229500.0,46.735,46.7502,46.6292,46.6972,229500.0
2007-07-02 13:00:00,61.75,61.84,61.74,61.77,165500.0,46.6972,46.7653,46.6897,46.7124,165500.0
2007-07-02 13:30:00,61.76,61.9,61.76,61.78,341000.0,46.7048,46.8107,46.7048,46.7199,341000.0
2007-07-02 14:00:00,61.78,61.84,61.68,61.68,241700.0,46.7199,46.7653,46.6443,46.6443,241700.0
2007-07-02 14:30:00,61.68,61.8,61.59,61.73,214900.0,46.6443,46.735,46.5762,46.6821,214900.0
2007-07-02 15:00:00,61.74,61.74,61.6,61.7,334900.0,46.6897,46.6897,46.5838,46.6594,334900.0
2007-07-02 15:30:00,61.71,61.85,61.61,61.83,709400.0,46.667,46.7729,46.5914,46.7577,709400.0
2007-07-03 09:30:00,62.61,62.63,61.59,62.33,403600.0,47.4614,47.4765,46.6882,47.2491,403600.0
2007-07-03 10:00:00,62.34,62.4,62.11,62.29,292100.0,47.2567,47.3022,47.0823,47.2188,292100.0
2007-07-03 10:30:00,62.3,62.33,62.22,62.33,191800.0,47.2264,47.2491,47.1657,47.2491,191800.0
2007-07-03 11:00:00,62.32,62.37,62.23,62.3,246500.0,47.2415,47.2794,47.1733,47.2264,246500.0
2007-07-03 11:30:00,62.31,62.31,62.16,62.22,274900.0,47.234,47.234,47.1202,47.1657,274900.0
2007-07-03 12:00:00,62.22,62.23,62.09,62.13,265900.0,47.1657,47.1733,47.0672,47.0975,265900.0
2007-07-03 12:30:00,62.12,62.45,62.12,62.4,571600.0,47.0899,47.3401,47.0899,47.3022,571600.0
2007-07-05 09:30:00,62.18,62.52,62.07,62.13,298500.0,47.1354,47.3931,47.052,47.0975,298500.0
2007-07-05 10:00:00,62.13,62.19,61.97,62.03,271300.0,47.0975,47.143,46.9762,47.0217,271300.0
2007-07-05 10:30:00,62.03,62.15,61.8,61.81,223000.0,47.0217,47.1127,46.8473,46.8549,223000.0
2007-07-05 11:00:00,61.81,61.82,61.55,61.58,249500.0,46.8549,46.8625,46.6578,46.6806,249500.0
2007-07-05 11:30:00,61.58,61.69,61.52,61.58,541000.0,46.6806,46.764,46.6351,46.6806,541000.0
2007-07-05 12:00:00,61.59,61.64,61.42,61.46,199300.0,46.6882,46.7261,46.5593,46.5896,199300.0
2007-07-05 12:30:00,61.45,61.48,61.35,61.41,136600.0,46.582,46.6048,46.5062,46.5517,136600.0
2007-07-05 13:00:00,61.42,61.45,61.34,61.35,139400.0,46.5593,46.582,46.4986,46.5062,139400.0
2007-07-05 13:30:00,61.35,61.45,61.33,61.42,210000.0,46.5062,46.582,46.4911,46.5593,210000.0
2007-07-05 14:00:00,61.42,61.56,61.41,61.53,139300.0,46.5593,46.6654,46.5517,46.6427,139300.0
2007-07-05 14:30:00,61.54,61.68,61.52,61.6,182100.0,46.6503,46.7564,46.6351,46.6957,182100.0
2007-07-05 15:00:00,61.59,61.6,61.45,61.53,145600.0,46.6882,46.6957,46.582,46.6427,145600.0
2007-07-05 15:30:00,61.51,61.59,61.37,61.41,555000.0,46.6275,46.6882,46.5214,46.5517,555000.0
2007-07-06 09:30:00,61.02,61.2,60.91,60.91,378000.0,46.2561,46.3925,46.1727,46.1727,378000.0
2007-07-06 10:00:00,60.93,61.41,60.88,61.41,282400.0,46.1878,46.5517,46.1499,46.5517,282400.0
2007-07-06 10:30:00,61.42,61.58,61.39,61.51,248700.0,46.5593,46.6806,46.5365,46.6275,248700.0
2007-07-06 11:00:00,61.51,61.77,61.44,61.67,149300.0,46.6275,46.8246,46.5745,46.7488,149300.0
2007-07-06 11:30:00,61.67,61.8,61.47,61.47,103300.0,46.7488,46.8473,46.5972,46.5972,103300.0
2007-07-06 12:00:00,61.48,61.53,61.32,61.42,190900.0,46.6048,46.6427,46.4835,46.5593,190900.0
2007-07-06 12:30:00,61.42,61.56,61.34,61.52,116800.0,46.5593,46.6654,46.4986,46.6351,116800.0
2007-07-06 13:00:00,61.52,61.56,61.43,61.43,114100.0,46.6351,46.6654,46.5669,46.5669,114100.0
2007-07-06 13:30:00,61.43,61.47,61.3,61.42,167800.0,46.5669,46.5972,46.4683,46.5593,167800.0
2007-07-06 14:00:00,61.42,61.54,61.37,61.44,159100.0,46.5593,46.6503,46.5214,46.5745,159100.0
2007-07-06 14:30:00,61.44,61.57,61.44,61.51,115600.0,46.5745,46.673,46.5745,46.6275,115600.0
2007-07-06 15:00:00,61.5,61.54,61.44,61.51,185800.0,46.6199,46.6503,46.5745,46.6275,185800.0
2007-07-06 15:30:00,61.5,61.56,61.37,61.49,399300.0,46.6199,46.6654,46.5214,46.6124,399300.0
2007-07-09 09:30:00,61.7,61.75,61.44,61.55,239900.0,46.7715,46.8094,46.5745,46.6578,239900.0
2007-07-09 10:00:00,61.56,61.71,61.49,61.65,274900.0,46.6654,46.7791,46.6124,46.7336,274900.0
2007-07-09 10:30:00,61.66,61.68,61.39,61.5,251700.0,46.7412,46.7564,46.5365,46.6199,251700.0
2007-07-09 11:00:00,61.5,61.97,61.48,61.95,271200.0,46.6199,46.9762,46.6048,46.9611,271200.0
2007-07-09 11:30:00,61.95,61.96,61.79,61.85,196300.0,46.9611,46.9686,46.8398,46.8853,196300.0
2007-07-09 12:00:00,61.84,61.89,61.68,61.78,269500.0,46.8777,46.9156,46.7564,46.8322,269500.0
2007-07-09 12:30:00,61.79,62.12,61.78,62.11,195800.0,46.8398,47.0899,46.8322,47.0823,195800.0
2007-07-09 13:00:00,62.11,62.34,62.03,62.33,320800.0,47.0823,47.2567,47.0217,47.2491,320800.0
2007-07-09 13:30:00,62.33,62.33,62.15,62.3,286700.0,47.2491,47.2491,47.1127,47.2264,286700.0
2007-07-09 14:00:00,62.31,62.32,62.22,62.3,289200.0,47.234,47.2415,47.1657,47.2264,289200.0
2007-07-09 14:30:00,62.3,62.49,62.28,62.29,517400.0,47.2264,47.3704,47.2112,47.2188,517400.0
2007-07-09 15:00:00,62.29,62.35,62.1,62.14,454600.0,47.2188,47.2643,47.0748,47.1051,454600.0
2007-07-09 15:30:00,62.15,62.44,62.12,62.35,979800.0,47.1127,47.3325,47.0899,47.2643,979800.0
2007-07-10 09:30:00,62.49,62.49,61.53,61.6,483500.0,47.3704,47.3704,46.6427,46.6957,483500.0
2007-07-10 10:00:00,61.58,61.67,61.41,61.41,436600.0,46.6806,46.7488,46.5517,46.5517,436600.0
2007-07-10 10:30:00,61.41,61.43,61.05,61.2,435800.0,46.5517,46.5669,46.2788,46.3925,435800.0
2007-07-10 11:00:00,61.2,61.43,61.19,61.33,311200.0,46.3925,46.5669,46.3849,46.4911,311200.0
2007-07-10 11:30:00,61.33,61.42,61.21,61.28,269000.0,46.4911,46.5593,46.4001,46.4532,269000.0
2007-07-10 12:00:00,61.28,61.34,61.08,61.09,263200.0,46.4532,46.4986,46.3016,46.3091,263200.0
2007-07-10 12:30:00,61.09,61.83,61.05,61.08,323800.0,46.3091,46.8701,46.2788,46.3016,323800.0
2007-07-10 13:00:00,61.08,61.23,60.94,60.96,317400.0,46.3016,46.4153,46.1954,46.2106,317400.0
2007-07-10 13:30:00,60.95,61.31,60.63,60.67,524200.0,46.203,46.4759,45.9604,45.9908,524200.0
2007-07-10 14:00:00,60.69,60.77,60.55,60.73,519000.0,46.0059,46.0666,45.8998,46.0362,519000.0
2007-07-10 14:30:00,60.72,60.83,60.56,60.68,806400.0,46.0287,46.112,45.9074,45.9983,806400.0
2007-07-10 15:00:00,60.68,60.81,60.57,60.72,911500.0,45.9983,46.0969,45.9149,46.0287,911500.0
2007-07-10 15:30:00,60.72,60.72,60.24,60.24,2091800.0,46.0287,46.0287,45.6648,45.6648,2091800.0
2007-07-11 09:30:00,60.15,60.44,59.75,59.81,733100.0,45.5966,45.8164,45.2934,45.3388,733100.0
2007-07-11 10:00:00,59.82,60.1,59.73,60.09,698200.0,45.3464,45.5587,45.2782,45.5511,698200.0
2007-07-11 10:30:00,60.08,60.11,59.85,60.0,889900.0,45.5435,45.5662,45.3692,45.4829,889900.0
2007-07-11 11:00:00,60.0,60.83,59.98,60.75,812600.0,45.4829,46.112,45.4677,46.0514,812600.0
2007-07-11 11:30:00,60.75,60.78,60.52,60.58,377900.0,46.0514,46.0741,45.877,45.9225,377900.0
2007-07-11 12:00:00,60.59,60.72,60.55,60.6,483100.0,45.9301,46.0287,45.8998,45.9377,483100.0
2007-07-11 12:30:00,60.6,60.62,60.39,60.47,356600.0,45.9377,45.9529,45.7785,45.8391,356600.0
2007-07-11 13:00:00,60.47,60.59,60.31,60.34,336100.0,45.8391,45.9301,45.7179,45.7406,336100.0
2007-07-11 13:30:00,60.33,60.52,60.3,60.31,303900.0,45.733,45.877,45.7103,45.7179,303900.0
2007-07-11 14:00:00,60.33,60.35,60.09,60.11,310200.0,45.733,45.7482,45.5511,45.5662,310200.0
2007-07-11 14:30:00,60.12,60.18,59.86,59.93,456200.0,45.5738,45.6193,45.3767,45.4298,456200.0
2007-07-11 15:00:00,59.93,60.09,59.89,60.06,448400.0,45.4298,45.5511,45.3995,45.5283,448400.0
2007-07-11 15:30:00,60.07,60.28,60.0,60.27,848800.0,45.5359,45.6951,45.4829,45.6875,848800.0
2007-07-12 09:30:00,60.53,61.57,60.53,61.5,1085700.0,45.8846,46.673,45.8846,46.6199,1085700.0
2007-07-12 10:00:00,61.5,61.55,61.37,61.41,790600.0,46.6199,46.6578,46.5214,46.5517,790600.0
2007-07-12 10:30:00,61.42,61.87,61.4,61.87,571100.0,46.5593,46.9004,46.5441,46.9004,571100.0
2007-07-12 11:00:00,61.85,61.96,61.69,61.93,548200.0,46.8853,46.9686,46.764,46.9459,548200.0
2007-07-12 11:30:00,61.94,62.49,60.28,62.43,585400.0,46.9535,47.3704,45.6951,47.3249,585400.0
2007-07-12 12:00:00,62.44,62.7,62.44,62.7,560400.0,47.3325,47.5296,47.3325,47.5296,560400.0
2007-07-12 12:30:00,62.69,62.83,62.66,62.79,584100.0,47.522,47.6281,47.4993,47.5978,584100.0
2007-07-12 13:00:00,62.8,62.89,62.66,62.84,377900.0,47.6054,47.6736,47.4993,47.6357,377900.0
2007-07-12 13:30:00,62.84,62.89,62.68,62.71,314200.0,47.6357,47.6736,47.5144,47.5372,314200.0
2007-07-12 14:00:00,62.7,62.75,62.53,62.62,301900.0,47.5296,47.5675,47.4007,47.4689,301900.0
2007-07-12 14:30:00,62.63,62.92,62.6,62.89,388100.0,47.4765,47.6964,47.4538,47.6736,388100.0
2007-07-12 15:00:00,62.88,63.01,62.81,62.99,1027200.0,47.666,47.7646,47.613,47.7494,1027200.0
2007-07-12 15:30:00,62.99,63.39,62.93,63.39,1891800.0,47.7494,48.0526,47.7039,48.0526,1891800.0
2007-07-13 09:30:00,63.3,63.3,62.81,63.09,425100.0,47.9844,47.9844,47.613,47.8252,425100.0
2007-07-13 10:00:00,63.12,63.39,62.77,62.86,736500.0,47.848,48.0526,47.5827,47.6509,736500.0
2007-07-13 10:30:00,62.87,63.07,62.81,62.99,401100.0,47.6585,47.8101,47.613,47.7494,401100.0
2007-07-13 11:00:00,63.0,63.02,62.81,62.88,273200.0,47.757,47.7722,47.613,47.666,273200.0
2007-07-13 11:30:00,62.88,62.9,62.74,62.75,227300.0,47.666,47.6812,47.5599,47.5675,227300.0
2007-07-13 12:00:00,62.75,62.81,62.54,62.58,372700.0,47.5675,47.613,47.4083,47.4386,372700.0
2007-07-13 12:30:00,62.56,62.6,62.31,62.4,450300.0,47.4235,47.4538,47.234,47.3022,450300.0
2007-07-13 13:00:00,62.4,62.5,62.15,62.41,439700.0,47.3022,47.378,47.1127,47.3098,439700.0
2007-07-13 13:30:00,62.4,62.64,62.38,62.58,302200.0,47.3022,47.4841,47.287,47.4386,302200.0
2007-07-13 14:00:00,62.57,62.72,62.57,62.65,333500.0,47.431,47.5448,47.431,47.4917,333500.0
2007-07-13 14:30:00,62.65,62.91,62.62,62.9,559600.0,47.4917,47.6888,47.4689,47.6812,559600.0
2007-07-13 15:00:00,62.89,62.92,62.67,62.92,458100.0,47.6736,47.6964,47.5068,47.6964,458100.0
2007-07-13 15:30:00,62.92,62.94,62.62,62.8,617600.0,47.6964,47.7115,47.4689,47.6054,617600.0
2007-07-16 09:30:00,62.53,62.72,61.9,62.23,833200.0,47.4007,47.5448,46.9232,47.1733,833200.0
2007-07-16 10:00:00,62.22,62.32,62.08,62.2,312700.0,47.1657,47.2415,47.0596,47.1506,312700.0
2007-07-16 10:30:00,62.2,62.32,62.1,62.2,264300.0,47.1506,47.2415,47.0748,47.1506,264300.0
2007-07-16 11:00:00,62.18,62.35,62.11,62.27,321000.0,47.1354,47.2643,47.0823,47.2036,321000.0
2007-07-16 11:30:00,62.27,62.43,62.25,62.42,302800.0,47.2036,47.3249,47.1885,47.3173,302800.0
2007-07-16 12:00:00,62.42,62.42,62.29,62.34,121600.0,47.3173,47.3173,47.2188,47.2567,121600.0
2007-07-16 12:30:00,62.34,62.45,62.32,62.37,242400.0,47.2567,47.3401,47.2415,47.2794,242400.0
2007-07-16 13:00:00,62.37,62.41,61.92,62.03,363000.0,47.2794,47.3098,46.9383,47.0217,363000.0
2007-07-16 13:30:00,62.04,62.2,61.9,62.03,392500.0,47.0293,47.1506,46.9232,47.0217,392500.0
2007-07-16 14:00:00,62.02,62.16,61.98,62.16,197000.0,47.0141,47.1202,46.9838,47.1202,197000.0
2007-07-16 14:30:00,62.15,62.19,61.98,62.1,317300.0,47.1127,47.143,46.9838,47.0748,317300.0
2007-07-16 15:00:00,62.1,62.1,61.97,61.98,472800.0,47.0748,47.0748,46.9762,46.9838,472800.0
2007-07-16 15:30:00,61.98,61.99,61.86,61.89,599600.0,46.9838,46.9914,46.8928,46.9156,599600.0
2007-07-17 09:30:00,63.2,64.4,63.1,64.33,1692000.0,47.9086,48.8183,47.8328,48.7652,1692000.0
2007-07-17 10:00:00,64.34,64.59,64.11,64.49,1114500.0,48.7728,48.9623,48.5984,48.8865,1114500.0
2007-07-17 10:30:00,64.48,64.78,64.42,64.71,817300.0,48.8789,49.1063,48.8334,49.0533,817300.0
2007-07-17 11:00:00,64.71,64.95,64.66,64.87,810200.0,49.0533,49.2352,49.0154,49.1746,810200.0
2007-07-17 11:30:00,64.87,64.88,64.47,64.78,754800.0,49.1746,49.1821,48.8713,49.1063,754800.0
2007-07-17 12:00:00,64.76,64.79,64.67,64.68,347700.0,49.0912,49.1139,49.0229,49.0305,347700.0
2007-07-17 12:30:00,64.68,64.7,64.5,64.5,503600.0,49.0305,49.0457,48.8941,48.8941,503600.0
2007-07-17 13:00:00,64.51,64.75,64.42,64.62,477300.0,48.9017,49.0836,48.8334,48.985,477300.0
2007-07-17 13:30:00,64.63,64.77,64.47,64.68,455600.0,48.9926,49.0988,48.8713,49.0305,455600.0
2007-07-17 14:00:00,64.7,64.84,64.65,64.78,383800.0,49.0457,49.1518,49.0078,49.1063,383800.0
2007-07-17 14:30:00,64.78,64.85,64.65,64.79,345800.0,49.1063,49.1594,49.0078,49.1139,345800.0
2007-07-17 15:00:00,64.79,64.9,64.69,64.87,679700.0,49.1139,49.1973,49.0381,49.1746,679700.0
2007-07-17 15:30:00,64.87,64.9,64.72,64.8,1700300.0,49.1746,49.1973,49.0608,49.1215,1700300.0
2007-07-18 09:30:00,64.1,64.99,64.03,64.85,668100.0,48.5909,49.2655,48.5378,49.1594,668100.0
2007-07-18 10:00:00,64.84,64.91,64.44,64.57,1217100.0,49.1518,49.2049,48.8486,48.9471,1217100.0
2007-07-18 10:30:00,64.56,64.67,64.08,64.48,761600.0,48.9396,49.0229,48.5757,48.8789,761600.0
2007-07-18 11:00:00,64.48,64.75,64.43,64.73,608000.0,48.8789,49.0836,48.841,49.0684,608000.0
2007-07-18 11:30:00,64.72,64.76,64.49,64.6,434100.0,49.0608,49.0912,48.8865,48.9699,434100.0
2007-07-18 12:00:00,64.6,64.72,64.32,64.45,384700.0,48.9699,49.0608,48.7576,48.8562,384700.0
2007-07-18 12:30:00,64.45,64.67,64.4,64.6,261700.0,48.8562,49.0229,48.8183,48.9699,261700.0
2007-07-18 13:00:00,64.6,64.95,64.5,64.87,465400.0,48.9699,49.2352,48.8941,49.1746,465400.0
2007-07-18 13:30:00,64.87,65.0,64.7,64.78,702000.0,49.1746,49.2731,49.0457,49.1063,702000.0
2007-07-18 14:00:00,64.77,64.82,64.41,64.41,407200.0,49.0988,49.1367,48.8259,48.8259,407200.0
2007-07-18 14:30:00,64.42,64.82,64.34,64.68,594900.0,48.8334,49.1367,48.7728,49.0305,594900.0
2007-07-18 15:00:00,64.68,64.75,64.56,64.63,443200.0,49.0305,49.0836,48.9396,48.9926,443200.0
2007-07-18 15:30:00,64.63,65.27,64.59,65.12,1289700.0,48.9926,49.4778,48.9623,49.3641,1289700.0
2007-07-19 09:30:00,65.18,65.88,65.18,65.85,817200.0,49.4095,49.9402,49.4095,49.9174,817200.0
2007-07-19 10:00:00,65.84,65.89,65.3,65.34,640700.0,49.9099,49.9478,49.5005,49.5308,640700.0
2007-07-19 10:30:00,65.34,65.56,65.18,65.49,566400.0,49.5308,49.6976,49.4095,49.6445,566400.0
2007-07-19 11:00:00,65.49,65.64,65.41,65.44,618000.0,49.6445,49.7583,49.5839,49.6066,618000.0
2007-07-19 11:30:00,65.44,65.54,65.33,65.35,296000.0,49.6066,49.6824,49.5233,49.5384,296000.0
2007-07-19 12:00:00,65.35,66.44,65.29,65.45,297100.0,49.5384,50.3647,49.4929,49.6142,297100.0
2007-07-19 12:30:00,65.46,65.53,65.37,65.45,263700.0,49.6218,49.6749,49.5536,49.6142,263700.0
2007-07-19 13:00:00,65.45,65.45,65.27,65.35,361100.0,49.6142,49.6142,49.4778,49.5384,361100.0
2007-07-19 13:30:00,65.35,65.44,65.35,65.4,211000.0,49.5384,49.6066,49.5384,49.5763,211000.0
2007-07-19 14:00:00,65.4,65.4,65.22,65.28,424600.0,49.5763,49.5763,49.4399,49.4854,424600.0
2007-07-19 14:30:00,65.28,65.35,65.23,65.28,271400.0,49.4854,49.5384,49.4475,49.4854,271400.0
2007-07-19 15:00:00,65.26,65.42,65.26,65.35,315100.0,49.4702,49.5915,49.4702,49.5384,315100.0
2007-07-19 15:30:00,65.35,65.65,65.35,65.47,801500.0,49.5384,49.7658,49.5384,49.6294,801500.0
2007-07-20 09:30:00,65.62,65.67,64.74,64.86,1818800.0,49.7431,49.781,49.076,49.167,1818800.0
2007-07-20 10:00:00,64.86,65.09,64.65,64.97,411500.0,49.167,49.3413,49.0078,49.2504,411500.0
2007-07-20 10:30:00,64.98,65.13,64.6,64.85,558200.0,49.2579,49.3716,48.9699,49.1594,558200.0
2007-07-20 11:00:00,64.84,65.14,64.76,64.83,562300.0,49.1518,49.3792,49.0912,49.1442,562300.0
2007-07-20 11:30:00,64.82,64.86,64.58,64.78,377200.0,49.1367,49.167,48.9547,49.1063,377200.0
2007-07-20 12:00:00,64.78,65.05,64.56,65.03,325000.0,49.1063,49.311,48.9396,49.2958,325000.0
2007-07-20 12:30:00,65.02,65.02,64.4,64.49,316000.0,49.2883,49.2883,48.8183,48.8865,316000.0
2007-07-20 13:00:00,64.5,64.82,64.4,64.74,260200.0,48.8941,49.1367,48.8183,49.076,260200.0
2007-07-20 13:30:00,64.74,64.96,64.64,64.85,265200.0,49.076,49.2428,49.0002,49.1594,265200.0
2007-07-20 14:00:00,64.85,65.09,64.72,64.95,312600.0,49.1594,49.3413,49.0608,49.2352,312600.0
2007-07-20 14:30:00,64.93,65.01,64.77,64.89,237100.0,49.22,49.2807,49.0988,49.1897,237100.0
2007-07-20 15:00:00,64.88,64.98,64.7,64.95,345200.0,49.1821,49.2579,49.0457,49.2352,345200.0
2007-07-20 15:30:00,64.95,64.97,64.31,64.41,1058800.0,49.2352,49.2504,48.75,48.8259,1058800.0
2007-07-23 09:30:00,65.22,65.49,64.8,64.92,698400.0,49.4399,49.6445,49.1215,49.2125,698400.0
2007-07-23 10:00:00,64.94,65.08,64.55,64.95,558200.0,49.2276,49.3337,48.932,49.2352,558200.0
2007-07-23 10:30:00,64.96,65.12,64.72,65.0,572100.0,49.2428,49.3641,49.0608,49.2731,572100.0
2007-07-23 11:00:00,65.0,65.25,64.97,65.25,347500.0,49.2731,49.4626,49.2504,49.4626,347500.0
2007-07-23 11:30:00,65.25,65.3,64.83,64.83,374300.0,49.4626,49.5005,49.1442,49.1442,374300.0
2007-07-23 12:00:00,64.83,64.87,64.61,64.87,450500.0,49.1442,49.1746,48.9775,49.1746,450500.0
2007-07-23 12:30:00,64.85,65.26,64.78,64.84,234300.0,49.1594,49.4702,49.1063,49.1518,234300.0
2007-07-23 13:00:00,64.83,64.85,64.68,64.76,261800.0,49.1442,49.1594,49.0305,49.0912,261800.0
2007-07-23 13:30:00,64.76,64.83,64.64,64.66,295800.0,49.0912,49.1442,49.0002,49.0154,295800.0
2007-07-23 14:00:00,64.67,64.68,64.31,64.36,614600.0,49.0229,49.0305,48.75,48.788,614600.0
2007-07-23 14:30:00,64.36,64.68,64.31,64.44,277500.0,48.788,49.0305,48.75,48.8486,277500.0
2007-07-23 15:00:00,64.44,65.26,64.31,64.46,410700.0,48.8486,49.4702,48.75,48.8638,410700.0
2007-07-23 15:30:00,64.45,65.25,64.35,64.54,1334900.0,48.8562,49.4626,48.7804,48.9244,1334900.0
2007-07-24 09:30:00,63.0,63.5,61.61,61.93,1643500.0,47.757,48.136,46.7033,46.9459,1643500.0
2007-07-24 10:00:00,61.94,63.04,61.91,62.86,1271000.0,46.9535,47.7873,46.9307,47.6509,1271000.0
2007-07-24 10:30:00,62.84,63.0,62.3,62.54,879100.0,47.6357,47.757,47.2264,47.4083,879100.0
2007-07-24 11:00:00,62.55,62.74,62.0,62.07,618500.0,47.4159,47.5599,46.999,47.052,618500.0
2007-07-24 11:30:00,62.09,62.53,62.03,62.24,680800.0,47.0672,47.4007,47.0217,47.1809,680800.0
2007-07-24 12:00:00,62.24,62.54,62.17,62.52,456600.0,47.1809,47.4083,47.1278,47.3931,456600.0
2007-07-24 12:30:00,62.54,62.77,62.53,62.7,465300.0,47.4083,47.5827,47.4007,47.5296,465300.0
2007-07-24 13:00:00,62.7,62.75,62.5,62.6,350200.0,47.5296,47.5675,47.378,47.4538,350200.0
2007-07-24 13:30:00,62.59,62.59,61.85,61.89,609400.0,47.4462,47.4462,46.8853,46.9156,609400.0
2007-07-24 14:00:00,61.89,61.89,61.45,61.61,856500.0,46.9156,46.9156,46.582,46.7033,856500.0
2007-07-24 14:30:00,61.61,62.39,61.43,61.52,510200.0,46.7033,47.2946,46.5669,46.6351,510200.0
2007-07-24 15:00:00,61.52,61.65,61.34,61.49,850000.0,46.6351,46.7336,46.4986,46.6124,850000.0
2007-07-24 15:30:00,61.48,61.6,60.9,61.25,2145400.0,46.6048,46.6957,46.1651,46.4304,2145400.0
2007-07-25 09:30:00,61.68,61.77,61.07,61.53,718400.0,46.7564,46.8246,46.294,46.6427,718400.0
2007-07-25 10:00:00,61.52,61.69,61.25,61.46,574300.0,46.6351,46.764,46.4304,46.5896,574300.0
2007-07-25 10:30:00,61.48,61.51,60.79,60.91,756900.0,46.6048,46.6275,46.0817,46.1727,756900.0
2007-07-25 11:00:00,60.89,61.7,60.84,61.54,874800.0,46.1575,46.7715,46.1196,46.6503,874800.0
2007-07-25 11:30:00,61.55,61.69,61.2,61.21,451900.0,46.6578,46.764,46.3925,46.4001,451900.0
2007-07-25 12:00:00,61.23,61.27,60.93,61.13,337400.0,46.4153,46.4456,46.1878,46.3395,337400.0
2007-07-25 12:30:00,61.13,61.23,60.9,60.97,240000.0,46.3395,46.4153,46.1651,46.2182,240000.0
2007-07-25 13:00:00,61.0,61.11,60.74,60.78,457800.0,46.2409,46.3243,46.0438,46.0741,457800.0
2007-07-25 13:30:00,60.78,61.06,60.68,60.85,633600.0,46.0741,46.2864,45.9983,46.1272,633600.0
2007-07-25 14:00:00,60.85,61.29,60.8,61.1,803500.0,46.1272,46.4607,46.0893,46.3167,803500.0
2007-07-25 14:30:00,61.1,61.32,60.99,61.22,600500.0,46.3167,46.4835,46.2333,46.4077,600500.0
2007-07-25 15:00:00,61.23,61.73,61.21,61.6,597900.0,46.4153,46.7943,46.4001,46.6957,597900.0
2007-07-25 15:30:00,61.6,61.77,61.46,61.69,974400.0,46.6957,46.8246,46.5896,46.764,974400.0
2007-07-26 09:30:00,61.15,61.56,60.68,61.53,1007300.0,46.3546,46.6654,45.9983,46.6427,1007300.0
2007-07-26 10:00:00,61.5,61.84,61.03,61.2,1067500.0,46.6199,46.8777,46.2637,46.3925,1067500.0
2007-07-26 10:30:00,61.2,61.3,60.91,60.93,602200.0,46.3925,46.4683,46.1727,46.1878,602200.0
2007-07-26 11:00:00,60.94,60.96,60.05,60.07,1021200.0,46.1954,46.2106,45.5208,45.5359,1021200.0
2007-07-26 11:30:00,60.07,60.41,59.83,60.31,825200.0,45.5359,45.7937,45.354,45.7179,825200.0
2007-07-26 12:00:00,60.31,60.5,60.21,60.24,795800.0,45.7179,45.8619,45.6421,45.6648,795800.0
2007-07-26 12:30:00,60.25,60.34,59.66,60.07,1092000.0,45.6724,45.7406,45.2251,45.5359,1092000.0
2007-07-26 13:00:00,60.07,60.24,59.8,59.95,736200.0,45.5359,45.6648,45.3313,45.445,736200.0
2007-07-26 13:30:00,59.94,60.13,59.5,59.65,851900.0,45.4374,45.5814,45.1038,45.2175,851900.0
2007-07-26 14:00:00,59.65,59.89,59.41,59.53,861000.0,45.2175,45.3995,45.0356,45.1266,861000.0
2007-07-26 14:30:00,59.53,59.73,58.89,59.17,1108900.0,45.1266,45.2782,44.6414,44.8537,1108900.0
2007-07-26 15:00:00,59.18,60.09,59.07,59.9,1126300.0,44.8613,45.5511,44.7779,45.4071,1126300.0
2007-07-26 15:30:00,59.9,60.37,59.43,60.15,1972900.0,45.4071,45.7633,45.0508,45.5966,1972900.0
2007-07-27 09:30:00,60.63,60.75,59.43,59.49,1335200.0,45.9604,46.0514,45.0508,45.0963,1335200.0
2007-07-27 10:00:00,59.49,60.45,59.39,60.37,1243300.0,45.0963,45.824,45.0205,45.7633,1243300.0
2007-07-27 10:30:00,60.37,60.48,59.95,60.1,818500.0,45.7633,45.8467,45.445,45.5587,818500.0
2007-07-27 11:00:00,60.11,60.31,59.75,59.83,538500.0,45.5662,45.7179,45.2934,45.354,538500.0
2007-07-27 11:30:00,59.82,59.96,59.26,59.36,791400.0,45.3464,45.4525,44.9219,44.9977,791400.0
2007-07-27 12:00:00,59.36,59.55,59.19,59.25,747700.0,44.9977,45.1417,44.8688,44.9143,747700.0
2007-07-27 12:30:00,59.25,59.33,58.82,59.12,1075500.0,44.9143,44.975,44.5884,44.8158,1075500.0
2007-07-27 13:00:00,59.15,59.32,59.0,59.17,629000.0,44.8385,44.9674,44.7248,44.8537,629000.0
2007-07-27 13:30:00,59.18,59.21,58.98,59.07,716600.0,44.8613,44.884,44.7097,44.7779,716600.0
2007-07-27 14:00:00,59.05,59.08,58.61,58.7,773000.0,44.7627,44.7855,44.4292,44.4974,773000.0
2007-07-27 14:30:00,58.69,59.43,58.67,59.22,1128500.0,44.4898,45.0508,44.4747,44.8916,1128500.0
2007-07-27 15:00:00,59.21,59.77,59.09,59.66,1233600.0,44.884,45.3085,44.793,45.2251,1233600.0
2007-07-27 15:30:00,59.63,59.76,58.54,58.58,1801200.0,45.2024,45.3009,44.3761,44.4064,1801200.0
2007-07-30 09:30:00,58.77,59.34,58.5,58.97,1414800.0,44.5505,44.9826,44.3458,44.7021,1414800.0
2007-07-30 10:00:00,58.99,59.37,58.89,59.34,624700.0,44.7172,45.0053,44.6414,44.9826,624700.0
2007-07-30 10:30:00,59.34,59.37,58.89,58.89,767500.0,44.9826,45.0053,44.6414,44.6414,767500.0
2007-07-30 11:00:00,58.89,59.17,58.8,59.17,571700.0,44.6414,44.8537,44.5732,44.8537,571700.0
2007-07-30 11:30:00,59.17,59.24,58.89,59.03,389200.0,44.8537,44.9067,44.6414,44.7476,389200.0
2007-07-30 12:00:00,59.04,59.2,58.94,59.01,372600.0,44.7551,44.8764,44.6793,44.7324,372600.0
2007-07-30 12:30:00,59.0,59.55,59.0,59.52,469000.0,44.7248,45.1417,44.7248,45.119,469000.0
2007-07-30 13:00:00,59.52,59.74,59.49,59.63,389700.0,45.119,45.2858,45.0963,45.2024,389700.0
2007-07-30 13:30:00,59.63,60.04,59.4,59.98,644000.0,45.2024,45.5132,45.028,45.4677,644000.0
2007-07-30 14:00:00,59.97,60.22,59.85,59.85,586200.0,45.4601,45.6496,45.3692,45.3692,586200.0
2007-07-30 14:30:00,59.87,59.95,59.71,59.77,367200.0,45.3843,45.445,45.263,45.3085,367200.0
2007-07-30 15:00:00,59.77,60.32,59.68,60.27,659600.0,45.3085,45.7254,45.2403,45.6875,659600.0
2007-07-30 15:30:00,60.26,60.35,60.09,60.15,945000.0,45.68,45.7482,45.5511,45.5966,945000.0
2007-07-31 09:30:00,60.3,61.92,60.3,61.48,1439500.0,45.7103,46.9383,45.7103,46.6048,1439500.0
2007-07-31 10:00:00,61.5,62.65,61.46,62.11,1919700.0,46.6199,47.4917,46.5896,47.0823,1919700.0
2007-07-31 10:30:00,62.12,62.2,61.25,61.39,914500.0,47.0899,47.1506,46.4304,46.5365,914500.0
2007-07-31 11:00:00,61.38,61.48,61.17,61.24,450500.0,46.529,46.6048,46.3698,46.4228,450500.0
2007-07-31 11:30:00,61.26,61.56,61.18,61.48,384300.0,46.438,46.6654,46.3774,46.6048,384300.0
2007-07-31 12:00:00,61.49,61.5,61.16,61.23,209900.0,46.6124,46.6199,46.3622,46.4153,209900.0
2007-07-31 12:30:00,61.23,61.31,60.99,61.04,314200.0,46.4153,46.4759,46.2333,46.2712,314200.0
2007-07-31 13:00:00,61.04,61.16,60.77,60.8,312900.0,46.2712,46.3622,46.0666,46.0893,312900.0
2007-07-31 13:30:00,60.79,60.82,60.16,60.35,684300.0,46.0817,46.1045,45.6042,45.7482,684300.0
2007-07-31 14:00:00,60.34,60.4,59.77,59.77,526900.0,45.7406,45.7861,45.3085,45.3085,526900.0
2007-07-31 14:30:00,59.78,59.78,58.74,59.15,1619100.0,45.3161,45.3161,44.5277,44.8385,1619100.0
2007-07-31 15:00:00,59.15,59.4,59.01,59.04,726900.0,44.8385,45.028,44.7324,44.7551,726900.0
2007-07-31 15:30:00,59.04,59.14,58.38,58.43,2046600.0,44.7551,44.8309,44.2548,44.2927,2046600.0
2007-08-01 09:30:00,58.45,59.28,57.88,58.63,1328200.0,44.3079,44.9371,43.8758,44.4443,1328200.0
2007-08-01 10:00:00,58.62,59.29,58.48,58.84,791500.0,44.4368,44.9446,44.3306,44.6035,791500.0
2007-08-01 10:30:00,58.85,58.89,58.0,58.09,462800.0,44.6111,44.6414,43.9668,44.035,462800.0
2007-08-01 11:00:00,58.09,58.48,57.9,58.03,703800.0,44.035,44.3306,43.891,43.9895,703800.0
2007-08-01 11:30:00,58.03,58.57,58.02,58.5,426800.0,43.9895,44.3989,43.9819,44.3458,426800.0
2007-08-01 12:00:00,58.51,59.03,58.17,59.02,521000.0,44.3534,44.7476,44.0956,44.74,521000.0
2007-08-01 12:30:00,59.01,59.28,58.56,58.71,462500.0,44.7324,44.9371,44.3913,44.505,462500.0
2007-08-01 13:00:00,58.7,58.72,58.07,58.19,347000.0,44.4974,44.5126,44.0198,44.1108,347000.0
2007-08-01 13:30:00,58.18,58.45,58.1,58.35,392800.0,44.1032,44.3079,44.0426,44.2321,392800.0
2007-08-01 14:00:00,58.35,58.56,58.24,58.44,546800.0,44.2321,44.3913,44.1487,44.3003,546800.0
2007-08-01 14:30:00,58.44,58.57,58.1,58.21,594700.0,44.3003,44.3989,44.0426,44.126,594700.0
2007-08-01 15:00:00,58.2,58.31,57.89,58.17,935600.0,44.1184,44.2018,43.8834,44.0956,935600.0
2007-08-01 15:30:00,58.17,59.76,57.97,59.6,1907700.0,44.0956,45.3009,43.944,45.1796,1907700.0
2007-08-02 09:30:00,59.67,60.57,59.61,60.42,689500.0,45.2327,45.9149,45.1872,45.8012,689500.0
2007-08-02 10:00:00,60.41,60.43,59.74,59.83,795600.0,45.7937,45.8088,45.2858,45.354,795600.0
2007-08-02 10:30:00,59.83,60.2,59.78,60.08,394200.0,45.354,45.6345,45.3161,45.5435,394200.0
2007-08-02 11:00:00,60.09,60.11,59.94,60.05,463100.0,45.5511,45.5662,45.4374,45.5208,463100.0
2007-08-02 11:30:00,60.04,60.09,59.8,60.04,365700.0,45.5132,45.5511,45.3313,45.5132,365700.0
2007-08-02 12:00:00,60.04,60.22,59.92,60.13,359200.0,45.5132,45.6496,45.4222,45.5814,359200.0
2007-08-02 12:30:00,60.13,60.3,60.02,60.16,300300.0,45.5814,45.7103,45.498,45.6042,300300.0
2007-08-02 13:00:00,60.16,60.47,60.13,60.23,631600.0,45.6042,45.8391,45.5814,45.6572,631600.0
2007-08-02 13:30:00,60.24,60.48,60.1,60.31,472000.0,45.6648,45.8467,45.5587,45.7179,472000.0
2007-08-02 14:00:00,60.31,60.46,60.15,60.23,345100.0,45.7179,45.8316,45.5966,45.6572,345100.0
2007-08-02 14:30:00,60.21,60.38,60.03,60.1,695500.0,45.6421,45.7709,45.5056,45.5587,695500.0
2007-08-02 15:00:00,60.13,60.71,60.06,60.68,801900.0,45.5814,46.0211,45.5283,45.9983,801900.0
2007-08-02 15:30:00,60.69,61.07,60.54,60.95,1781400.0,46.0059,46.294,45.8922,46.203,1781400.0
2007-08-03 09:30:00,60.9,60.91,59.71,59.82,692900.0,46.1651,46.1727,45.263,45.3464,692900.0
2007-08-03 10:00:00,59.83,59.83,59.37,59.48,799400.0,45.354,45.354,45.0053,45.0887,799400.0
2007-08-03 10:30:00,59.45,59.61,58.91,59.3,669100.0,45.0659,45.1872,44.6566,44.9522,669100.0
2007-08-03 11:00:00,59.29,59.45,59.07,59.42,476700.0,44.9446,45.0659,44.7779,45.0432,476700.0
2007-08-03 11:30:00,59.41,59.67,59.36,59.57,670300.0,45.0356,45.2327,44.9977,45.1569,670300.0
2007-08-03 12:00:00,59.58,60.0,59.49,59.52,1468200.0,45.1645,45.4829,45.0963,45.119,1468200.0
2007-08-03 12:30:00,59.52,59.6,59.13,59.16,1119900.0,45.119,45.1796,44.8234,44.8461,1119900.0
2007-08-03 13:00:00,59.16,59.39,59.09,59.3,575100.0,44.8461,45.0205,44.793,44.9522,575100.0
2007-08-03 13:30:00,59.3,59.48,59.15,59.35,493300.0,44.9522,45.0887,44.8385,44.9901,493300.0
2007-08-03 14:00:00,59.36,59.64,58.29,58.33,1171700.0,44.9977,45.21,44.1866,44.2169,1171700.0
2007-08-03 14:30:00,58.33,58.63,58.01,58.08,1282100.0,44.2169,44.4443,43.9743,44.0274,1282100.0
2007-08-03 15:00:00,58.08,58.39,57.75,57.92,1974100.0,44.0274,44.2624,43.7773,43.9061,1974100.0
2007-08-03 15:30:00,57.91,58.16,57.48,57.48,2684200.0,43.8985,44.0881,43.5726,43.5726,2684200.0
2007-08-06 09:30:00,57.88,57.95,56.1,57.03,2146000.0,43.8758,43.9289,42.5265,43.2315,2146000.0
2007-08-06 10:00:00,56.99,57.13,56.04,56.14,1819500.0,43.2011,43.3073,42.481,42.5568,1819500.0
2007-08-06 10:30:00,56.12,56.5,55.59,55.71,1648500.0,42.5416,42.8297,42.1399,42.2308,1648500.0
2007-08-06 11:00:00,55.72,56.09,55.5,56.0,2100500.0,42.2384,42.5189,42.0716,42.4507,2100500.0
2007-08-06 11:30:00,56.02,57.58,56.01,57.47,1318200.0,42.4658,43.6484,42.4583,43.565,1318200.0
2007-08-06 12:00:00,57.48,57.51,56.89,57.09,732800.0,43.5726,43.5953,43.1253,43.2769,732800.0
2007-08-06 12:30:00,57.09,57.9,57.09,57.88,1253600.0,43.2769,43.891,43.2769,43.8758,1253600.0
2007-08-06 13:00:00,57.88,58.07,57.74,57.93,850700.0,43.8758,44.0198,43.7697,43.9137,850700.0
2007-08-06 13:30:00,57.93,58.0,57.6,57.73,534400.0,43.9137,43.9668,43.6635,43.7621,534400.0
2007-08-06 14:00:00,57.72,58.23,57.69,58.05,612000.0,43.7545,44.1411,43.7318,44.0047,612000.0
2007-08-06 14:30:00,58.08,58.84,58.05,58.58,794200.0,44.0274,44.6035,44.0047,44.4064,794200.0
2007-08-06 15:00:00,58.58,59.2,58.55,59.09,955400.0,44.4064,44.8764,44.3837,44.793,955400.0
2007-08-06 15:30:00,59.09,60.3,58.91,60.25,2195400.0,44.793,45.7103,44.6566,45.6724,2195400.0
2007-08-07 09:30:00,59.57,59.75,58.97,59.23,1018300.0,45.1569,45.2934,44.7021,44.8992,1018300.0
2007-08-07 10:00:00,59.22,60.24,59.21,59.53,1017000.0,44.8916,45.6648,44.884,45.1266,1017000.0
2007-08-07 10:30:00,59.53,59.67,59.28,59.48,745800.0,45.1266,45.2327,44.9371,45.0887,745800.0
2007-08-07 11:00:00,59.49,59.59,59.41,59.48,495600.0,45.0963,45.1721,45.0356,45.0887,495600.0
2007-08-07 11:30:00,59.47,60.09,59.45,60.05,670200.0,45.0811,45.5511,45.0659,45.5208,670200.0
2007-08-07 12:00:00,60.04,60.89,60.02,60.5,1185000.0,45.5132,46.1575,45.498,45.8619,1185000.0
2007-08-07 12:30:00,60.51,60.69,60.04,60.1,581500.0,45.8695,46.0059,45.5132,45.5587,581500.0
2007-08-07 13:00:00,60.1,60.31,60.0,60.26,536200.0,45.5587,45.7179,45.4829,45.68,536200.0
2007-08-07 13:30:00,60.25,60.58,60.1,60.4,576700.0,45.6724,45.9225,45.5587,45.7861,576700.0
2007-08-07 14:00:00,60.4,60.43,59.17,59.25,1418900.0,45.7861,45.8088,44.8537,44.9143,1418900.0
2007-08-07 14:30:00,59.24,60.21,58.95,60.2,1005000.0,44.9067,45.6421,44.6869,45.6345,1005000.0
2007-08-07 15:00:00,60.19,60.71,59.74,60.05,1465000.0,45.6269,46.0211,45.2858,45.5208,1465000.0
2007-08-07 15:30:00,60.05,60.92,59.94,60.38,2057400.0,45.5208,46.1803,45.4374,45.7709,2057400.0
2007-08-08 09:30:00,60.7,61.58,60.56,61.57,773500.0,46.0135,46.6806,45.9074,46.673,773500.0
2007-08-08 10:00:00,61.57,62.33,61.56,62.25,1129200.0,46.673,47.2491,46.6654,47.1885,1129200.0
2007-08-08 10:30:00,62.26,62.65,62.1,62.48,762500.0,47.1961,47.4917,47.0748,47.3628,762500.0
2007-08-08 11:00:00,62.49,62.5,62.1,62.17,494700.0,47.3704,47.378,47.0748,47.1278,494700.0
2007-08-08 11:30:00,62.18,62.52,62.08,62.31,589300.0,47.1354,47.3931,47.0596,47.234,589300.0
2007-08-08 12:00:00,62.3,62.71,62.29,62.68,559800.0,47.2264,47.5372,47.2188,47.5144,559800.0
2007-08-08 12:30:00,62.67,63.08,62.65,62.74,534100.0,47.5068,47.8176,47.4917,47.5599,534100.0
2007-08-08 13:00:00,62.75,63.01,62.72,62.97,473700.0,47.5675,47.7646,47.5448,47.7343,473700.0
2007-08-08 13:30:00,62.97,63.51,62.93,63.45,887500.0,47.7343,48.1436,47.7039,48.0981,887500.0
2007-08-08 14:00:00,63.45,63.88,63.21,63.68,675800.0,48.0981,48.4241,47.9162,48.2725,675800.0
2007-08-08 14:30:00,63.67,63.79,62.51,62.63,1452500.0,48.2649,48.3559,47.3856,47.4765,1452500.0
2007-08-08 15:00:00,62.64,62.88,61.25,61.49,1913400.0,47.4841,47.666,46.4304,46.6124,1913400.0
2007-08-08 15:30:00,61.46,63.03,61.23,62.84,2196400.0,46.5896,47.7797,46.4153,47.6357,2196400.0
2007-08-09 09:30:00,60.67,61.6,59.94,61.08,1777500.0,45.9908,46.6957,45.4374,46.3016,1777500.0
2007-08-09 10:00:00,61.08,61.83,61.08,61.82,1339300.0,46.3016,46.8701,46.3016,46.8625,1339300.0
2007-08-09 10:30:00,61.81,62.27,61.72,61.95,1573200.0,46.8549,47.2036,46.7867,46.9611,1573200.0
2007-08-09 11:00:00,61.95,62.54,61.87,61.96,1110400.0,46.9611,47.4083,46.9004,46.9686,1110400.0
2007-08-09 11:30:00,61.97,62.19,61.75,61.82,1305400.0,46.9762,47.143,46.8094,46.8625,1305400.0
2007-08-09 12:00:00,61.82,61.94,61.59,61.91,1172000.0,46.8625,46.9535,46.6882,46.9307,1172000.0
2007-08-09 12:30:00,61.91,61.91,61.03,61.54,948800.0,46.9307,46.9307,46.2637,46.6503,948800.0
2007-08-09 13:00:00,61.53,61.55,60.35,60.42,1045100.0,46.6427,46.6578,45.7482,45.8012,1045100.0
2007-08-09 13:30:00,60.41,61.07,60.4,61.0,980900.0,45.7937,46.294,45.7861,46.2409,980900.0
2007-08-09 14:00:00,60.99,61.57,60.81,61.14,705800.0,46.2333,46.673,46.0969,46.347,705800.0
2007-08-09 14:30:00,61.14,61.35,60.83,60.83,769700.0,46.347,46.5062,46.112,46.112,769700.0
2007-08-09 15:00:00,60.81,61.05,60.6,60.85,1230600.0,46.0969,46.2788,45.9377,46.1272,1230600.0
2007-08-09 15:30:00,60.85,61.16,60.59,60.78,1528300.0,46.1272,46.3622,45.9301,46.0741,1528300.0
2007-08-10 09:30:00,60.0,60.1,58.44,58.79,2688500.0,45.4829,45.5587,44.3003,44.5656,2688500.0
2007-08-10 10:00:00,58.79,59.81,58.63,59.02,1665200.0,44.5656,45.3388,44.4443,44.74,1665200.0
2007-08-10 10:30:00,59.04,59.73,58.95,59.06,1120200.0,44.7551,45.2782,44.6869,44.7703,1120200.0
2007-08-10 11:00:00,59.06,60.01,58.78,59.7,1777700.0,44.7703,45.4904,44.558,45.2554,1777700.0
2007-08-10 11:30:00,59.7,60.05,59.13,59.9,942900.0,45.2554,45.5208,44.8234,45.4071,942900.0
2007-08-10 12:00:00,59.91,60.87,59.5,60.31,714200.0,45.4146,46.1424,45.1038,45.7179,714200.0
2007-08-10 12:30:00,60.31,60.5,59.78,60.01,514000.0,45.7179,45.8619,45.3161,45.4904,514000.0
2007-08-10 13:00:00,60.04,60.45,59.96,59.99,431900.0,45.5132,45.824,45.4525,45.4753,431900.0
2007-08-10 13:30:00,60.01,60.19,59.39,59.85,435000.0,45.4904,45.6269,45.0205,45.3692,435000.0
2007-08-10 14:00:00,59.85,60.5,59.8,60.1,560400.0,45.3692,45.8619,45.3313,45.5587,560400.0
2007-08-10 14:30:00,60.08,60.08,59.5,59.5,594800.0,45.5435,45.5435,45.1038,45.1038,594800.0
2007-08-10 15:00:00,59.5,60.96,59.49,60.53,729800.0,45.1038,46.2106,45.0963,45.8846,729800.0
2007-08-10 15:30:00,60.52,61.2,60.47,60.66,1150100.0,45.877,46.3925,45.8391,45.9832,1150100.0
2007-08-13 09:30:00,61.02,61.45,60.45,60.87,762400.0,46.2561,46.582,45.824,46.1424,762400.0
2007-08-13 10:00:00,60.88,61.15,60.74,60.84,563100.0,46.1499,46.3546,46.0438,46.1196,563100.0
2007-08-13 10:30:00,60.84,60.91,60.31,60.72,524700.0,46.1196,46.1727,45.7179,46.0287,524700.0
2007-08-13 11:00:00,60.73,60.77,60.45,60.61,440600.0,46.0362,46.0666,45.824,45.9453,440600.0
2007-08-13 11:30:00,60.61,60.76,60.34,60.49,422500.0,45.9453,46.059,45.7406,45.8543,422500.0
2007-08-13 12:00:00,60.49,60.8,60.11,60.13,302200.0,45.8543,46.0893,45.5662,45.5814,302200.0
2007-08-13 12:30:00,60.11,60.21,59.86,60.0,567900.0,45.5662,45.6421,45.3767,45.4829,567900.0
2007-08-13 13:00:00,60.0,60.03,59.55,59.7,526900.0,45.4829,45.5056,45.1417,45.2554,526900.0
2007-08-13 13:30:00,59.7,59.87,59.61,59.73,425300.0,45.2554,45.3843,45.1872,45.2782,425300.0
2007-08-13 14:00:00,59.73,60.29,59.69,60.13,585800.0,45.2782,45.7027,45.2479,45.5814,585800.0
2007-08-13 14:30:00,60.1,60.21,59.65,59.66,436200.0,45.5587,45.6421,45.2175,45.2251,436200.0
2007-08-13 15:00:00,59.64,59.87,59.3,59.57,800300.0,45.21,45.3843,44.9522,45.1569,800300.0
2007-08-13 15:30:00,59.57,59.98,59.33,59.38,1349900.0,45.1569,45.4677,44.975,45.0129,1349900.0
2007-08-14 09:30:00,59.5,59.79,58.61,59.25,940200.0,45.1038,45.3237,44.4292,44.9143,940200.0
2007-08-14 10:00:00,59.25,59.6,58.61,58.96,1117500.0,44.9143,45.1796,44.4292,44.6945,1117500.0
2007-08-14 10:30:00,58.94,59.27,58.87,58.95,737900.0,44.6793,44.9295,44.6263,44.6869,737900.0
2007-08-14 11:00:00,58.95,58.95,58.37,58.59,899500.0,44.6869,44.6869,44.2472,44.414,899500.0
2007-08-14 11:30:00,58.59,59.22,58.54,58.82,728600.0,44.414,44.8916,44.3761,44.5884,728600.0
2007-08-14 12:00:00,58.82,59.0,58.51,58.79,623500.0,44.5884,44.7248,44.3534,44.5656,623500.0
2007-08-14 12:30:00,58.82,59.19,58.65,59.12,449500.0,44.5884,44.8688,44.4595,44.8158,449500.0
2007-08-14 13:00:00,59.12,59.18,58.64,58.67,298500.0,44.8158,44.8613,44.4519,44.4747,298500.0
2007-08-14 13:30:00,58.67,58.96,58.19,58.37,479500.0,44.4747,44.6945,44.1108,44.2472,479500.0
2007-08-14 14:00:00,58.38,58.52,58.04,58.39,548100.0,44.2548,44.361,43.9971,44.2624,548100.0
2007-08-14 14:30:00,58.39,58.51,58.06,58.25,529200.0,44.2624,44.3534,44.0122,44.1563,529200.0
2007-08-14 15:00:00,58.25,58.44,57.79,57.81,1100600.0,44.1563,44.3003,43.8076,43.8227,1100600.0
2007-08-14 15:30:00,57.8,58.95,57.21,57.3,2294500.0,43.8152,44.6869,43.3679,43.4361,2294500.0
2007-08-15 09:30:00,57.2,57.8,56.89,57.27,1282600.0,43.3603,43.8152,43.1253,43.4134,1282600.0
2007-08-15 10:00:00,57.25,57.98,57.15,57.92,854300.0,43.3982,43.9516,43.3224,43.9061,854300.0
2007-08-15 10:30:00,57.9,57.94,57.3,57.39,607900.0,43.891,43.9213,43.4361,43.5044,607900.0
2007-08-15 11:00:00,57.54,57.77,57.34,57.71,449400.0,43.6181,43.7924,43.4665,43.7469,449400.0
2007-08-15 11:30:00,57.72,57.84,57.3,57.42,529500.0,43.7545,43.8455,43.4361,43.5271,529500.0
2007-08-15 12:00:00,57.42,57.65,57.0,57.57,472800.0,43.5271,43.7015,43.2087,43.6408,472800.0
2007-08-15 12:30:00,57.57,57.7,57.37,57.47,220400.0,43.6408,43.7394,43.4892,43.565,220400.0
2007-08-15 13:00:00,57.47,57.95,57.4,57.82,309600.0,43.565,43.9289,43.5119,43.8303,309600.0
2007-08-15 13:30:00,57.83,58.34,57.83,58.21,707300.0,43.8379,44.2245,43.8379,44.126,707300.0
2007-08-15 14:00:00,58.24,58.36,57.81,58.07,675300.0,44.1487,44.2397,43.8227,44.0198,675300.0
2007-08-15 14:30:00,58.08,58.21,57.57,57.6,627800.0,44.0274,44.126,43.6408,43.6635,627800.0
2007-08-15 15:00:00,57.63,58.01,57.37,57.37,931900.0,43.6863,43.9743,43.4892,43.4892,931900.0
2007-08-15 15:30:00,57.39,57.62,56.72,56.8,1433100.0,43.5044,43.6787,42.9965,43.0571,1433100.0
2007-08-16 09:30:00,56.12,57.6,56.12,56.83,1027400.0,42.5416,43.6635,42.5416,43.0799,1027400.0
2007-08-16 10:00:00,56.81,56.88,55.87,56.13,1362800.0,43.0647,43.1178,42.3521,42.5492,1362800.0
2007-08-16 10:30:00,56.12,56.9,56.02,56.64,1193200.0,42.5416,43.1329,42.4658,42.9358,1193200.0
2007-08-16 11:00:00,56.61,57.3,56.53,57.22,1085200.0,42.9131,43.4361,42.8524,43.3755,1085200.0
2007-08-16 11:30:00,57.22,57.27,56.75,56.84,823800.0,43.3755,43.4134,43.0192,43.0874,823800.0
2007-08-16 12:00:00,56.84,57.04,56.1,56.25,1604900.0,43.0874,43.239,42.5265,42.6402,1604900.0
2007-08-16 12:30:00,56.25,56.42,55.59,55.9,1085200.0,42.6402,42.7691,42.1399,42.3749,1085200.0
2007-08-16 13:00:00,55.9,57.0,55.79,56.77,758700.0,42.3749,43.2087,42.2915,43.0344,758700.0
2007-08-16 13:30:00,56.76,57.56,56.61,57.35,851400.0,43.0268,43.6332,42.9131,43.474,851400.0
2007-08-16 14:00:00,57.38,57.74,56.71,56.9,1279800.0,43.4968,43.7697,42.9889,43.1329,1279800.0
2007-08-16 14:30:00,56.9,57.21,56.65,56.99,963300.0,43.1329,43.3679,42.9434,43.2011,963300.0
2007-08-16 15:00:00,56.99,57.31,56.09,57.15,1145400.0,43.2011,43.4437,42.5189,43.3224,1145400.0
2007-08-16 15:30:00,57.15,58.81,57.02,58.56,2218400.0,43.3224,44.5808,43.2239,44.3913,2218400.0
2007-08-17 09:30:00,59.68,60.18,58.2,58.9,2694300.0,45.2403,45.6193,44.1184,44.649,2694300.0
2007-08-17 10:00:00,58.9,59.08,58.12,58.17,1805900.0,44.649,44.7855,44.0577,44.0956,1805900.0
2007-08-17 10:30:00,58.17,58.54,57.61,58.37,1214700.0,44.0956,44.3761,43.6711,44.2472,1214700.0
2007-08-17 11:00:00,58.38,58.98,58.05,58.94,1066600.0,44.2548,44.7097,44.0047,44.6793,1066600.0
2007-08-17 11:30:00,58.95,59.34,58.65,59.04,504000.0,44.6869,44.9826,44.4595,44.7551,504000.0
2007-08-17 12:00:00,59.05,59.2,58.68,58.77,501200.0,44.7627,44.8764,44.4822,44.5505,501200.0
2007-08-17 12:30:00,58.77,59.1,58.75,58.93,579500.0,44.5505,44.8006,44.5353,44.6718,579500.0
2007-08-17 13:00:00,58.94,59.18,58.81,58.82,819600.0,44.6793,44.8613,44.5808,44.5884,819600.0
2007-08-17 13:30:00,58.81,59.01,58.58,58.64,283200.0,44.5808,44.7324,44.4064,44.4519,283200.0
2007-08-17 14:00:00,58.66,58.74,58.51,58.61,409800.0,44.4671,44.5277,44.3534,44.4292,409800.0
2007-08-17 14:30:00,58.61,58.67,58.29,58.35,547100.0,44.4292,44.4747,44.1866,44.2321,547100.0
2007-08-17 15:00:00,58.34,59.07,58.3,58.65,759000.0,44.2245,44.7779,44.1942,44.4595,759000.0
2007-08-17 15:30:00,58.65,58.97,58.53,58.78,1438700.0,44.4595,44.7021,44.3685,44.558,1438700.0
2007-08-20 09:30:00,59.1,59.9,57.99,58.59,824500.0,44.8006,45.4071,43.9592,44.414,824500.0
2007-08-20 10:00:00,58.6,58.77,58.27,58.36,532300.0,44.4216,44.5505,44.1714,44.2397,532300.0
2007-08-20 10:30:00,58.36,58.93,58.29,58.75,422900.0,44.2397,44.6718,44.1866,44.5353,422900.0
2007-08-20 11:00:00,58.75,59.0,58.4,58.82,442500.0,44.5353,44.7248,44.27,44.5884,442500.0
2007-08-20 11:30:00,58.81,58.9,58.3,58.3,326800.0,44.5808,44.649,44.1942,44.1942,326800.0
2007-08-20 12:00:00,58.3,58.58,58.15,58.44,296100.0,44.1942,44.4064,44.0805,44.3003,296100.0
2007-08-20 12:30:00,58.42,58.62,58.35,58.35,296400.0,44.2851,44.4368,44.2321,44.2321,296400.0
2007-08-20 13:00:00,58.35,58.59,58.3,58.4,261600.0,44.2321,44.414,44.1942,44.27,261600.0
2007-08-20 13:30:00,58.4,58.73,58.19,58.4,353400.0,44.27,44.5201,44.1108,44.27,353400.0
2007-08-20 14:00:00,58.41,58.55,58.3,58.5,423900.0,44.2776,44.3837,44.1942,44.3458,423900.0
2007-08-20 14:30:00,58.5,58.73,58.4,58.72,315700.0,44.3458,44.5201,44.27,44.5126,315700.0
2007-08-20 15:00:00,58.69,59.25,58.63,59.01,503900.0,44.4898,44.9143,44.4443,44.7324,503900.0
2007-08-20 15:30:00,59.02,59.02,58.49,58.63,1113400.0,44.74,44.74,44.3382,44.4443,1113400.0
2007-08-21 09:30:00,59.15,59.29,58.44,58.8,851900.0,44.8385,44.9446,44.3003,44.5732,851900.0
2007-08-21 10:00:00,58.83,58.99,58.53,58.76,453800.0,44.5959,44.7172,44.3685,44.5429,453800.0
2007-08-21 10:30:00,58.8,58.93,58.57,58.74,465200.0,44.5732,44.6718,44.3989,44.5277,465200.0
2007-08-21 11:00:00,58.74,58.95,58.63,58.84,1025400.0,44.5277,44.6869,44.4443,44.6035,1025400.0
2007-08-21 11:30:00,58.83,59.2,58.83,59.13,382700.0,44.5959,44.8764,44.5959,44.8234,382700.0
2007-08-21 12:00:00,59.15,59.51,59.02,59.48,568500.0,44.8385,45.1114,44.74,45.0887,568500.0
2007-08-21 12:30:00,59.48,59.49,59.01,59.16,313700.0,45.0887,45.0963,44.7324,44.8461,313700.0
2007-08-21 13:00:00,59.14,59.45,58.91,59.33,324900.0,44.8309,45.0659,44.6566,44.975,324900.0
2007-08-21 13:30:00,59.36,59.56,59.27,59.3,186700.0,44.9977,45.1493,44.9295,44.9522,186700.0
2007-08-21 14:00:00,59.3,59.52,59.25,59.5,290500.0,44.9522,45.119,44.9143,45.1038,290500.0
2007-08-21 14:30:00,59.47,59.49,59.01,59.16,229600.0,45.0811,45.0963,44.7324,44.8461,229600.0
2007-08-21 15:00:00,59.19,59.3,58.93,59.16,414500.0,44.8688,44.9522,44.6718,44.8461,414500.0
2007-08-21 15:30:00,59.16,59.38,59.1,59.16,721000.0,44.8461,45.0129,44.8006,44.8461,721000.0
2007-08-22 09:30:00,59.73,60.17,59.4,60.02,833700.0,45.2782,45.6117,45.028,45.498,833700.0
2007-08-22 10:00:00,60.01,60.1,59.71,59.93,910600.0,45.4904,45.5587,45.263,45.4298,910600.0
2007-08-22 10:30:00,59.9,59.9,59.49,59.54,586300.0,45.4071,45.4071,45.0963,45.1342,586300.0
2007-08-22 11:00:00,59.53,59.55,58.83,58.84,550100.0,45.1266,45.1417,44.5959,44.6035,550100.0
2007-08-22 11:30:00,58.83,59.08,58.81,59.01,290100.0,44.5959,44.7855,44.5808,44.7324,290100.0
2007-08-22 12:00:00,59.02,59.2,58.79,58.85,295000.0,44.74,44.8764,44.5656,44.6111,295000.0
2007-08-22 12:30:00,58.83,59.05,58.47,58.78,580600.0,44.5959,44.7627,44.323,44.558,580600.0
2007-08-22 13:00:00,58.78,58.84,58.32,58.47,460000.0,44.558,44.6035,44.2093,44.323,460000.0
2007-08-22 13:30:00,58.46,58.97,58.46,58.96,284200.0,44.3155,44.7021,44.3155,44.6945,284200.0
2007-08-22 14:00:00,58.96,59.13,58.82,58.9,676700.0,44.6945,44.8234,44.5884,44.649,676700.0
2007-08-22 14:30:00,58.88,59.37,58.79,59.34,607500.0,44.6338,45.0053,44.5656,44.9826,607500.0
2007-08-22 15:00:00,59.33,59.78,59.2,59.58,466700.0,44.975,45.3161,44.8764,45.1645,466700.0
2007-08-22 15:30:00,59.6,60.16,59.05,60.12,1081800.0,45.1796,45.6042,44.7627,45.5738,1081800.0
2007-08-23 09:30:00,60.88,60.89,59.87,60.02,862100.0,46.1499,46.1575,45.3843,45.498,862100.0
2007-08-23 10:00:00,60.03,60.26,59.72,60.21,470200.0,45.5056,45.68,45.2706,45.6421,470200.0
2007-08-23 10:30:00,60.19,60.63,60.14,60.46,582700.0,45.6269,45.9604,45.589,45.8316,582700.0
2007-08-23 11:00:00,60.45,60.45,59.87,59.87,470600.0,45.824,45.824,45.3843,45.3843,470600.0
2007-08-23 11:30:00,59.88,59.88,59.62,59.69,396300.0,45.3919,45.3919,45.1948,45.2479,396300.0
2007-08-23 12:00:00,59.68,59.93,59.68,59.8,249700.0,45.2403,45.4298,45.2403,45.3313,249700.0
2007-08-23 12:30:00,59.81,60.04,59.73,59.81,396900.0,45.3388,45.5132,45.2782,45.3388,396900.0
2007-08-23 13:00:00,59.82,59.95,59.64,59.7,306300.0,45.3464,45.445,45.21,45.2554,306300.0
2007-08-23 13:30:00,59.72,59.94,59.63,59.93,414400.0,45.2706,45.4374,45.2024,45.4298,414400.0
2007-08-23 14:00:00,59.92,60.26,59.86,59.94,255200.0,45.4222,45.68,45.3767,45.4374,255200.0
2007-08-23 14:30:00,59.94,60.08,59.7,59.89,262300.0,45.4374,45.5435,45.2554,45.3995,262300.0
2007-08-23 15:00:00,59.9,60.4,59.75,60.16,420100.0,45.4071,45.7861,45.2934,45.6042,420100.0
2007-08-23 15:30:00,60.16,60.26,59.93,60.07,538800.0,45.6042,45.68,45.4298,45.5359,538800.0
2007-08-24 09:30:00,59.9,60.13,59.72,60.0,513300.0,45.4071,45.5814,45.2706,45.4829,513300.0
2007-08-24 10:00:00,60.0,60.43,59.98,60.0,633600.0,45.4829,45.8088,45.4677,45.4829,633600.0
2007-08-24 10:30:00,60.02,60.08,59.88,60.04,347400.0,45.498,45.5435,45.3919,45.5132,347400.0
2007-08-24 11:00:00,60.04,60.19,59.98,60.02,243300.0,45.5132,45.6269,45.4677,45.498,243300.0
2007-08-24 11:30:00,60.03,60.15,59.96,60.04,301800.0,45.5056,45.5966,45.4525,45.5132,301800.0
2007-08-24 12:00:00,60.05,60.43,59.89,60.27,302000.0,45.5208,45.8088,45.3995,45.6875,302000.0
2007-08-24 12:30:00,60.26,60.34,60.19,60.25,119800.0,45.68,45.7406,45.6269,45.6724,119800.0
2007-08-24 13:00:00,60.25,60.43,60.1,60.29,198300.0,45.6724,45.8088,45.5587,45.7027,198300.0
2007-08-24 13:30:00,60.27,60.38,60.1,60.31,152000.0,45.6875,45.7709,45.5587,45.7179,152000.0
2007-08-24 14:00:00,60.31,60.43,60.13,60.28,227600.0,45.7179,45.8088,45.5814,45.6951,227600.0
2007-08-24 14:30:00,60.28,60.55,60.25,60.55,238500.0,45.6951,45.8998,45.6724,45.8998,238500.0
2007-08-24 15:00:00,60.53,60.7,60.48,60.64,304900.0,45.8846,46.0135,45.8467,45.968,304900.0
2007-08-24 15:30:00,60.64,60.98,60.64,60.87,883600.0,45.968,46.2257,45.968,46.1424,883600.0
2007-08-27 09:30:00,60.88,60.89,60.07,60.3,456200.0,46.1499,46.1575,45.5359,45.7103,456200.0
2007-08-27 10:00:00,60.33,60.64,60.05,60.54,516200.0,45.733,45.968,45.5208,45.8922,516200.0
2007-08-27 10:30:00,60.57,60.6,60.35,60.45,378200.0,45.9149,45.9377,45.7482,45.824,378200.0
2007-08-27 11:00:00,60.45,60.5,60.19,60.34,372200.0,45.824,45.8619,45.6269,45.7406,372200.0
2007-08-27 11:30:00,60.36,60.42,60.25,60.26,257300.0,45.7558,45.8012,45.6724,45.68,257300.0
2007-08-27 12:00:00,60.25,60.29,60.2,60.23,249900.0,45.6724,45.7027,45.6345,45.6572,249900.0
2007-08-27 12:30:00,60.23,60.26,60.14,60.15,174000.0,45.6572,45.68,45.589,45.5966,174000.0
2007-08-27 13:00:00,60.16,60.39,60.15,60.27,163800.0,45.6042,45.7785,45.5966,45.6875,163800.0
2007-08-27 13:30:00,60.28,60.28,60.11,60.17,192100.0,45.6951,45.6951,45.5662,45.6117,192100.0
2007-08-27 14:00:00,60.16,60.26,60.08,60.25,127000.0,45.6042,45.68,45.5435,45.6724,127000.0
2007-08-27 14:30:00,60.25,60.36,60.15,60.27,246900.0,45.6724,45.7558,45.5966,45.6875,246900.0
2007-08-27 15:00:00,60.28,60.32,60.18,60.24,255600.0,45.6951,45.7254,45.6193,45.6648,255600.0
2007-08-27 15:30:00,60.24,60.36,59.9,59.95,744700.0,45.6648,45.7558,45.4071,45.445,744700.0
2007-08-28 09:30:00,59.49,59.71,59.07,59.2,848400.0,45.0963,45.263,44.7779,44.8764,848400.0
2007-08-28 10:00:00,59.19,59.32,58.82,59.03,645500.0,44.8688,44.9674,44.5884,44.7476,645500.0
2007-08-28 10:30:00,59.02,59.03,58.52,58.55,650200.0,44.74,44.7476,44.361,44.3837,650200.0
2007-08-28 11:00:00,58.56,58.58,58.15,58.33,587100.0,44.3913,44.4064,44.0805,44.2169,587100.0
2007-08-28 11:30:00,58.32,58.66,58.27,58.66,483200.0,44.2093,44.4671,44.1714,44.4671,483200.0
2007-08-28 12:00:00,58.66,58.68,58.4,58.64,417900.0,44.4671,44.4822,44.27,44.4519,417900.0
2007-08-28 12:30:00,58.63,58.73,58.41,58.66,339400.0,44.4443,44.5201,44.2776,44.4671,339400.0
2007-08-28 13:00:00,58.66,58.79,58.6,58.61,316900.0,44.4671,44.5656,44.4216,44.4292,316900.0
2007-08-28 13:30:00,58.62,58.62,58.26,58.32,587700.0,44.4368,44.4368,44.1639,44.2093,587700.0
2007-08-28 14:00:00,58.33,58.38,58.09,58.3,675000.0,44.2169,44.2548,44.035,44.1942,675000.0
2007-08-28 14:30:00,58.3,58.43,58.15,58.22,522400.0,44.1942,44.2927,44.0805,44.1335,522400.0
2007-08-28 15:00:00,58.23,58.4,57.81,57.82,862100.0,44.1411,44.27,43.8227,43.8303,862100.0
2007-08-28 15:30:00,57.82,57.83,57.38,57.42,2417000.0,43.8303,43.8379,43.4968,43.5271,2417000.0
2007-08-29 09:30:00,57.87,57.98,57.17,57.29,948300.0,43.8682,43.9516,43.3376,43.4286,948300.0
2007-08-29 10:00:00,57.27,57.45,57.01,57.34,906900.0,43.4134,43.5498,43.2163,43.4665,906900.0
2007-08-29 10:30:00,57.33,57.51,57.24,57.46,691100.0,43.4589,43.5953,43.3907,43.5574,691100.0
2007-08-29 11:00:00,57.47,57.67,57.37,57.39,850700.0,43.565,43.7166,43.4892,43.5044,850700.0
2007-08-29 11:30:00,57.38,57.79,57.35,57.73,868400.0,43.4968,43.8076,43.474,43.7621,868400.0
2007-08-29 12:00:00,57.73,57.83,57.65,57.71,434500.0,43.7621,43.8379,43.7015,43.7469,434500.0
2007-08-29 12:30:00,57.72,57.81,57.63,57.66,331300.0,43.7545,43.8227,43.6863,43.709,331300.0
2007-08-29 13:00:00,57.66,57.69,57.25,57.42,343100.0,43.709,43.7318,43.3982,43.5271,343100.0
2007-08-29 13:30:00,57.42,57.53,57.26,57.4,452900.0,43.5271,43.6105,43.4058,43.5119,452900.0
2007-08-29 14:00:00,57.42,57.62,57.4,57.42,376000.0,43.5271,43.6787,43.5119,43.5271,376000.0
2007-08-29 14:30:00,57.42,57.76,57.4,57.5,415900.0,43.5271,43.7848,43.5119,43.5877,415900.0
2007-08-29 15:00:00,57.5,58.13,57.47,58.11,519400.0,43.5877,44.0653,43.565,44.0502,519400.0
2007-08-29 15:30:00,58.12,58.19,58.0,58.17,1089100.0,44.0577,44.1108,43.9668,44.0956,1089100.0
2007-08-30 09:30:00,57.79,57.79,57.18,57.48,717900.0,43.8076,43.8076,43.3452,43.5726,717900.0
2007-08-30 10:00:00,57.48,57.77,57.48,57.72,801500.0,43.5726,43.7924,43.5726,43.7545,801500.0
2007-08-30 10:30:00,57.72,57.79,57.39,57.57,645400.0,43.7545,43.8076,43.5044,43.6408,645400.0
2007-08-30 11:00:00,57.57,58.06,57.53,57.91,653500.0,43.6408,44.0122,43.6105,43.8985,653500.0
2007-08-30 11:30:00,57.92,58.03,57.82,58.03,348300.0,43.9061,43.9895,43.8303,43.9895,348300.0
2007-08-30 12:00:00,58.02,58.04,57.69,57.82,477900.0,43.9819,43.9971,43.7318,43.8303,477900.0
2007-08-30 12:30:00,57.82,58.3,57.8,58.27,262800.0,43.8303,44.1942,43.8152,44.1714,262800.0
2007-08-30 13:00:00,58.28,58.3,57.9,57.99,229900.0,44.179,44.1942,43.891,43.9592,229900.0
2007-08-30 13:30:00,57.99,58.0,57.74,57.93,266000.0,43.9592,43.9668,43.7697,43.9137,266000.0
2007-08-30 14:00:00,57.96,58.06,57.69,57.7,239500.0,43.9364,44.0122,43.7318,43.7394,239500.0
2007-08-30 14:30:00,57.7,57.82,57.57,57.64,425500.0,43.7394,43.8303,43.6408,43.6939,425500.0
2007-08-30 15:00:00,57.63,58.01,57.63,57.83,269400.0,43.6863,43.9743,43.6863,43.8379,269400.0
2007-08-30 15:30:00,57.81,57.92,57.57,57.72,589000.0,43.8227,43.9061,43.6408,43.7545,589000.0
2007-08-31 09:30:00,58.7,58.77,58.14,58.39,563400.0,44.4974,44.5505,44.0729,44.2624,563400.0
2007-08-31 10:00:00,58.4,58.6,57.73,57.9,583000.0,44.27,44.4216,43.7621,43.891,583000.0
2007-08-31 10:30:00,57.9,58.16,57.8,57.83,287100.0,43.891,44.0881,43.8152,43.8379,287100.0
2007-08-31 11:00:00,57.83,58.19,57.82,57.89,401500.0,43.8379,44.1108,43.8303,43.8834,401500.0
2007-08-31 11:30:00,57.9,58.26,57.89,58.21,208300.0,43.891,44.1639,43.8834,44.126,208300.0
2007-08-31 12:00:00,58.21,58.62,58.17,58.6,275400.0,44.126,44.4368,44.0956,44.4216,275400.0
2007-08-31 12:30:00,58.6,58.97,58.6,58.85,384500.0,44.4216,44.7021,44.4216,44.6111,384500.0
2007-08-31 13:00:00,58.85,58.92,58.72,58.9,316100.0,44.6111,44.6642,44.5126,44.649,316100.0
2007-08-31 13:30:00,58.9,58.9,58.57,58.71,210000.0,44.649,44.649,44.3989,44.505,210000.0
2007-08-31 14:00:00,58.71,58.8,58.61,58.73,229700.0,44.505,44.5732,44.4292,44.5201,229700.0
2007-08-31 14:30:00,58.72,58.73,58.44,58.44,183600.0,44.5126,44.5201,44.3003,44.3003,183600.0
2007-08-31 15:00:00,58.45,58.86,58.43,58.83,336800.0,44.3079,44.6187,44.2927,44.5959,336800.0
2007-08-31 15:30:00,58.82,59.17,58.5,58.53,1168500.0,44.5884,44.8537,44.3458,44.3685,1168500.0
2007-09-04 09:30:00,58.73,58.83,58.18,58.7,342400.0,44.5201,44.5959,44.1032,44.4974,342400.0
2007-09-04 10:00:00,58.68,59.16,58.61,59.05,626000.0,44.4822,44.8461,44.4292,44.7627,626000.0
2007-09-04 10:30:00,59.06,59.39,59.05,59.23,310700.0,44.7703,45.0205,44.7627,44.8992,310700.0
2007-09-04 11:00:00,59.23,59.3,59.05,59.07,226700.0,44.8992,44.9522,44.7627,44.7779,226700.0
2007-09-04 11:30:00,59.07,59.3,59.05,59.25,204400.0,44.7779,44.9522,44.7627,44.9143,204400.0
2007-09-04 12:00:00,59.24,59.28,59.0,59.1,170100.0,44.9067,44.9371,44.7248,44.8006,170100.0
2007-09-04 12:30:00,59.1,59.24,59.08,59.17,175600.0,44.8006,44.9067,44.7855,44.8537,175600.0
2007-09-04 13:00:00,59.17,59.54,59.17,59.53,259000.0,44.8537,45.1342,44.8537,45.1266,259000.0
2007-09-04 13:30:00,59.54,59.9,59.53,59.87,436700.0,45.1342,45.4071,45.1266,45.3843,436700.0
2007-09-04 14:00:00,59.88,60.29,59.86,60.16,728400.0,45.3919,45.7027,45.3767,45.6042,728400.0
2007-09-04 14:30:00,60.15,60.64,60.13,60.63,734900.0,45.5966,45.968,45.5814,45.9604,734900.0
2007-09-04 15:00:00,60.63,61.27,60.55,61.27,906000.0,45.9604,46.4456,45.8998,46.4456,906000.0
2007-09-04 15:30:00,61.27,61.43,60.69,60.8,1800700.0,46.4456,46.5669,46.0059,46.0893,1800700.0
2007-09-05 09:30:00,60.0,60.17,59.04,59.7,530700.0,45.4829,45.6117,44.7551,45.2554,530700.0
2007-09-05 10:00:00,59.67,59.93,59.23,59.27,987200.0,45.2327,45.4298,44.8992,44.9295,987200.0
2007-09-05 10:30:00,59.28,59.55,59.18,59.29,422600.0,44.9371,45.1417,44.8613,44.9446,422600.0
2007-09-05 11:00:00,59.29,59.39,59.14,59.19,487500.0,44.9446,45.0205,44.8309,44.8688,487500.0
2007-09-05 11:30:00,59.19,59.37,59.02,59.33,274600.0,44.8688,45.0053,44.74,44.975,274600.0
2007-09-05 12:00:00,59.33,59.48,59.23,59.42,304300.0,44.975,45.0887,44.8992,45.0432,304300.0
2007-09-05 12:30:00,59.43,59.47,59.25,59.32,327700.0,45.0508,45.0811,44.9143,44.9674,327700.0
2007-09-05 13:00:00,59.32,59.44,59.28,59.28,299400.0,44.9674,45.0584,44.9371,44.9371,299400.0
2007-09-05 13:30:00,59.29,59.32,59.05,59.27,328400.0,44.9446,44.9674,44.7627,44.9295,328400.0
2007-09-05 14:00:00,59.28,59.39,59.09,59.15,448200.0,44.9371,45.0205,44.793,44.8385,448200.0
2007-09-05 14:30:00,59.15,59.34,59.03,59.29,335600.0,44.8385,44.9826,44.7476,44.9446,335600.0
2007-09-05 15:00:00,59.29,59.55,59.25,59.36,381800.0,44.9446,45.1417,44.9143,44.9977,381800.0
2007-09-05 15:30:00,59.37,59.53,59.2,59.28,1075100.0,45.0053,45.1266,44.8764,44.9371,1075100.0
2007-09-06 09:30:00,59.17,59.99,58.61,59.7,595900.0,44.8537,45.4753,44.4292,45.2554,595900.0
2007-09-06 10:00:00,59.69,59.75,59.04,59.3,291000.0,45.2479,45.2934,44.7551,44.9522,291000.0
2007-09-06 10:30:00,59.28,59.72,59.24,59.62,348100.0,44.9371,45.2706,44.9067,45.1948,348100.0
2007-09-06 11:00:00,59.62,59.66,59.18,59.49,316900.0,45.1948,45.2251,44.8613,45.0963,316900.0
2007-09-06 11:30:00,59.49,59.65,59.49,59.6,284000.0,45.0963,45.2175,45.0963,45.1796,284000.0
2007-09-06 12:00:00,59.59,59.74,59.5,59.68,175400.0,45.1721,45.2858,45.1038,45.2403,175400.0
2007-09-06 12:30:00,59.69,59.73,59.46,59.68,202700.0,45.2479,45.2782,45.0735,45.2403,202700.0
2007-09-06 13:00:00,59.69,59.7,59.43,59.55,118000.0,45.2479,45.2554,45.0508,45.1417,118000.0
2007-09-06 13:30:00,59.55,59.81,59.48,59.65,294300.0,45.1417,45.3388,45.0887,45.2175,294300.0
2007-09-06 14:00:00,59.64,59.7,59.47,59.52,179100.0,45.21,45.2554,45.0811,45.119,179100.0
2007-09-06 14:30:00,59.52,59.63,59.48,59.58,224300.0,45.119,45.2024,45.0887,45.1645,224300.0
2007-09-06 15:00:00,59.59,59.64,59.32,59.4,410900.0,45.1721,45.21,44.9674,45.028,410900.0
2007-09-06 15:30:00,59.4,59.49,59.3,59.42,571700.0,45.028,45.0963,44.9522,45.0432,571700.0
2007-09-07 09:30:00,58.49,58.9,57.64,57.94,1027600.0,44.3382,44.649,43.6939,43.9213,1027600.0
2007-09-07 10:00:00,57.94,57.99,57.52,57.54,899700.0,43.9213,43.9592,43.6029,43.6181,899700.0
2007-09-07 10:30:00,57.55,57.91,57.43,57.63,741800.0,43.6256,43.8985,43.5347,43.6863,741800.0
2007-09-07 11:00:00,57.63,57.92,57.43,57.48,431600.0,43.6863,43.9061,43.5347,43.5726,431600.0
2007-09-07 11:30:00,57.48,57.99,57.46,57.9,650200.0,43.5726,43.9592,43.5574,43.891,650200.0
2007-09-07 12:00:00,57.89,58.01,57.63,57.91,467400.0,43.8834,43.9743,43.6863,43.8985,467400.0
2007-09-07 12:30:00,57.91,58.2,57.89,58.13,692200.0,43.8985,44.1184,43.8834,44.0653,692200.0
2007-09-07 13:00:00,58.14,58.64,58.14,58.4,548100.0,44.0729,44.4519,44.0729,44.27,548100.0
2007-09-07 13:30:00,58.4,58.47,57.83,57.9,296200.0,44.27,44.323,43.8379,43.891,296200.0
2007-09-07 14:00:00,57.9,58.1,57.81,57.98,266800.0,43.891,44.0426,43.8227,43.9516,266800.0
2007-09-07 14:30:00,57.97,58.03,57.65,57.69,298300.0,43.944,43.9895,43.7015,43.7318,298300.0
2007-09-07 15:00:00,57.7,58.0,57.65,57.7,496600.0,43.7394,43.9668,43.7015,43.7394,496600.0
2007-09-07 15:30:00,57.7,57.92,57.65,57.75,1234300.0,43.7394,43.9061,43.7015,43.7773,1234300.0
2007-09-10 09:30:00,57.78,58.35,57.63,57.7,346400.0,43.8,44.2321,43.6863,43.7394,346400.0
2007-09-10 10:00:00,57.68,57.92,57.55,57.71,265100.0,43.7242,43.9061,43.6256,43.7469,265100.0
2007-09-10 10:30:00,57.7,57.72,57.47,57.72,329600.0,43.7394,43.7545,43.565,43.7545,329600.0
2007-09-10 11:00:00,57.7,57.99,57.49,57.52,526100.0,43.7394,43.9592,43.5802,43.6029,526100.0
2007-09-10 11:30:00,57.5,57.8,57.32,57.79,415400.0,43.5877,43.8152,43.4513,43.8076,415400.0
2007-09-10 12:00:00,57.8,58.13,57.79,58.05,238900.0,43.8152,44.0653,43.8076,44.0047,238900.0
2007-09-10 12:30:00,58.04,58.12,57.5,57.95,299700.0,43.9971,44.0577,43.5877,43.9289,299700.0
2007-09-10 13:00:00,57.94,58.33,57.86,58.32,293900.0,43.9213,44.2169,43.8606,44.2093,293900.0
2007-09-10 13:30:00,58.31,58.69,58.25,58.56,404300.0,44.2018,44.4898,44.1563,44.3913,404300.0
2007-09-10 14:00:00,58.54,58.76,58.39,58.74,336300.0,44.3761,44.5429,44.2624,44.5277,336300.0
2007-09-10 14:30:00,58.75,58.98,58.72,58.97,404500.0,44.5353,44.7097,44.5126,44.7021,404500.0
2007-09-10 15:00:00,58.97,59.35,58.84,59.13,510400.0,44.7021,44.9901,44.6035,44.8234,510400.0
2007-09-10 15:30:00,59.14,59.18,58.64,58.65,1112000.0,44.8309,44.8613,44.4519,44.4595,1112000.0
2007-09-11 09:30:00,58.88,59.35,58.43,59.16,464200.0,44.6338,44.9901,44.2927,44.8461,464200.0
2007-09-11 10:00:00,59.16,59.3,58.7,59.26,337600.0,44.8461,44.9522,44.4974,44.9219,337600.0
2007-09-11 10:30:00,59.26,59.34,59.0,59.06,303200.0,44.9219,44.9826,44.7248,44.7703,303200.0
2007-09-11 11:00:00,59.06,59.18,58.86,59.16,358800.0,44.7703,44.8613,44.6187,44.8461,358800.0
2007-09-11 11:30:00,59.16,59.19,58.88,58.94,181000.0,44.8461,44.8688,44.6338,44.6793,181000.0
2007-09-11 12:00:00,58.94,58.98,58.77,58.93,154800.0,44.6793,44.7097,44.5505,44.6718,154800.0
2007-09-11 12:30:00,58.93,59.25,58.9,59.2,206100.0,44.6718,44.9143,44.649,44.8764,206100.0
2007-09-11 13:00:00,59.21,59.25,59.02,59.15,147200.0,44.884,44.9143,44.74,44.8385,147200.0
2007-09-11 13:30:00,59.15,59.3,59.06,59.09,212300.0,44.8385,44.9522,44.7703,44.793,212300.0
2007-09-11 14:00:00,59.08,59.49,59.08,59.44,251300.0,44.7855,45.0963,44.7855,45.0584,251300.0
2007-09-11 14:30:00,59.44,59.5,59.18,59.24,288500.0,45.0584,45.1038,44.8613,44.9067,288500.0
2007-09-11 15:00:00,59.25,59.43,59.18,59.26,254900.0,44.9143,45.0508,44.8613,44.9219,254900.0
2007-09-11 15:30:00,59.26,59.4,59.02,59.32,687600.0,44.9219,45.028,44.74,44.9674,687600.0
2007-09-12 09:30:00,58.92,59.6,58.92,59.32,228100.0,44.6642,45.1796,44.6642,44.9674,228100.0
2007-09-12 10:00:00,59.33,59.5,59.12,59.4,265100.0,44.975,45.1038,44.8158,45.028,265100.0
2007-09-12 10:30:00,59.4,59.56,59.2,59.39,436200.0,45.028,45.1493,44.8764,45.0205,436200.0
2007-09-12 11:00:00,59.39,59.71,59.33,59.49,384800.0,45.0205,45.263,44.975,45.0963,384800.0
2007-09-12 11:30:00,59.48,59.56,59.34,59.48,239900.0,45.0887,45.1493,44.9826,45.0887,239900.0
2007-09-12 12:00:00,59.5,59.65,59.44,59.48,316300.0,45.1038,45.2175,45.0584,45.0887,316300.0
2007-09-12 12:30:00,59.49,59.5,59.28,59.38,386000.0,45.0963,45.1038,44.9371,45.0129,386000.0
2007-09-12 13:00:00,59.39,59.42,59.21,59.27,235000.0,45.0205,45.0432,44.884,44.9295,235000.0
2007-09-12 13:30:00,59.28,59.54,59.12,59.47,428200.0,44.9371,45.1342,44.8158,45.0811,428200.0
2007-09-12 14:00:00,59.48,59.74,59.41,59.53,325100.0,45.0887,45.2858,45.0356,45.1266,325100.0
2007-09-12 14:30:00,59.52,59.73,59.44,59.71,297800.0,45.119,45.2782,45.0584,45.263,297800.0
2007-09-12 15:00:00,59.74,59.75,59.44,59.51,325100.0,45.2858,45.2934,45.0584,45.1114,325100.0
2007-09-12 15:30:00,59.51,59.67,59.5,59.54,734200.0,45.1114,45.2327,45.1038,45.1342,734200.0
2007-09-13 09:30:00,59.98,60.0,59.61,59.79,355400.0,45.4677,45.4829,45.1872,45.3237,355400.0
2007-09-13 10:00:00,59.79,59.92,59.51,59.66,542000.0,45.3237,45.4222,45.1114,45.2251,542000.0
2007-09-13 10:30:00,59.65,60.04,59.65,59.98,357300.0,45.2175,45.5132,45.2175,45.4677,357300.0
2007-09-13 11:00:00,59.99,60.5,59.98,60.49,404300.0,45.4753,45.8619,45.4677,45.8543,404300.0
2007-09-13 11:30:00,60.48,60.54,60.22,60.52,184200.0,45.8467,45.8922,45.6496,45.877,184200.0
2007-09-13 12:00:00,60.51,60.6,60.4,60.47,295500.0,45.8695,45.9377,45.7861,45.8391,295500.0
2007-09-13 12:30:00,60.48,60.6,60.41,60.45,301400.0,45.8467,45.9377,45.7937,45.824,301400.0
2007-09-13 13:00:00,60.46,60.57,60.39,60.54,276100.0,45.8316,45.9149,45.7785,45.8922,276100.0
2007-09-13 13:30:00,60.55,60.57,60.38,60.41,186000.0,45.8998,45.9149,45.7709,45.7937,186000.0
2007-09-13 14:00:00,60.42,60.49,60.21,60.3,242100.0,45.8012,45.8543,45.6421,45.7103,242100.0
2007-09-13 14:30:00,60.3,60.69,60.26,60.59,301900.0,45.7103,46.0059,45.68,45.9301,301900.0
2007-09-13 15:00:00,60.58,60.75,60.43,60.72,346100.0,45.9225,46.0514,45.8088,46.0287,346100.0
2007-09-13 15:30:00,60.73,60.73,60.34,60.56,940700.0,46.0362,46.0362,45.7406,45.9074,940700.0
2007-09-14 09:30:00,58.4,58.89,58.0,58.81,1601800.0,44.27,44.6414,43.9668,44.5808,1601800.0
2007-09-14 10:00:00,58.74,59.23,58.65,58.79,897300.0,44.5277,44.8992,44.4595,44.5656,897300.0
2007-09-14 10:30:00,58.79,59.37,58.71,59.2,556900.0,44.5656,45.0053,44.505,44.8764,556900.0
2007-09-14 11:00:00,59.2,59.21,58.24,58.4,531300.0,44.8764,44.884,44.1487,44.27,531300.0
2007-09-14 11:30:00,58.4,58.8,58.27,58.65,464400.0,44.27,44.5732,44.1714,44.4595,464400.0
2007-09-14 12:00:00,58.65,58.77,58.42,58.45,335100.0,44.4595,44.5505,44.2851,44.3079,335100.0
2007-09-14 12:30:00,58.46,58.6,58.35,58.49,379300.0,44.3155,44.4216,44.2321,44.3382,379300.0
2007-09-14 13:00:00,58.5,58.94,58.49,58.91,395400.0,44.3458,44.6793,44.3382,44.6566,395400.0
2007-09-14 13:30:00,58.92,59.17,58.66,59.0,283800.0,44.6642,44.8537,44.4671,44.7248,283800.0
2007-09-14 14:00:00,59.0,59.21,58.91,58.91,395000.0,44.7248,44.884,44.6566,44.6566,395000.0
2007-09-14 14:30:00,58.9,58.94,58.62,58.85,508600.0,44.649,44.6793,44.4368,44.6111,508600.0
2007-09-14 15:00:00,58.85,58.97,58.74,58.83,427400.0,44.6111,44.7021,44.5277,44.5959,427400.0
2007-09-14 15:30:00,58.83,59.14,58.74,58.9,1192100.0,44.5959,44.8309,44.5277,44.649,1192100.0
2007-09-17 09:30:00,58.9,58.92,58.11,58.16,442100.0,44.649,44.6642,44.0502,44.0881,442100.0
2007-09-17 10:00:00,58.15,58.38,58.11,58.18,489500.0,44.0805,44.2548,44.0502,44.1032,489500.0
2007-09-17 10:30:00,58.19,58.2,57.88,57.91,582100.0,44.1108,44.1184,43.8758,43.8985,582100.0
2007-09-17 11:00:00,57.91,57.98,57.72,57.74,545600.0,43.8985,43.9516,43.7545,43.7697,545600.0
2007-09-17 11:30:00,57.72,57.94,57.53,57.65,539300.0,43.7545,43.9213,43.6105,43.7015,539300.0
2007-09-17 12:00:00,57.65,57.79,57.55,57.79,321100.0,43.7015,43.8076,43.6256,43.8076,321100.0
2007-09-17 12:30:00,57.78,58.14,57.77,58.08,515300.0,43.8,44.0729,43.7924,44.0274,515300.0
2007-09-17 13:00:00,58.08,58.13,58.03,58.06,290400.0,44.0274,44.0653,43.9895,44.0122,290400.0
2007-09-17 13:30:00,58.06,58.07,57.79,58.01,501700.0,44.0122,44.0198,43.8076,43.9743,501700.0
2007-09-17 14:00:00,58.02,58.16,57.97,58.15,384600.0,43.9819,44.0881,43.944,44.0805,384600.0
2007-09-17 14:30:00,58.14,58.25,58.02,58.12,411300.0,44.0729,44.1563,43.9819,44.0577,411300.0
2007-09-17 15:00:00,58.13,58.28,58.06,58.19,462400.0,44.0653,44.179,44.0122,44.1108,462400.0
2007-09-17 15:30:00,58.18,58.27,58.01,58.19,1066100.0,44.1032,44.1714,43.9743,44.1108,1066100.0
2007-09-18 09:30:00,58.6,58.65,58.0,58.3,690000.0,44.4216,44.4595,43.9668,44.1942,690000.0
2007-09-18 10:00:00,58.29,58.55,58.16,58.54,509100.0,44.1866,44.3837,44.0881,44.3761,509100.0
2007-09-18 10:30:00,58.55,59.39,58.51,59.29,644900.0,44.3837,45.0205,44.3534,44.9446,644900.0
2007-09-18 11:00:00,59.27,59.94,59.15,59.67,711700.0,44.9295,45.4374,44.8385,45.2327,711700.0
2007-09-18 11:30:00,59.68,59.69,59.34,59.43,244500.0,45.2403,45.2479,44.9826,45.0508,244500.0
2007-09-18 12:00:00,59.43,59.5,59.27,59.37,160400.0,45.0508,45.1038,44.9295,45.0053,160400.0
2007-09-18 12:30:00,59.37,59.44,59.3,59.35,128700.0,45.0053,45.0584,44.9522,44.9901,128700.0
2007-09-18 13:00:00,59.35,59.36,59.12,59.14,183600.0,44.9901,44.9977,44.8158,44.8309,183600.0
2007-09-18 13:30:00,59.13,59.36,59.08,59.34,276900.0,44.8234,44.9977,44.7855,44.9826,276900.0
2007-09-18 14:00:00,59.34,61.0,59.1,60.35,1031000.0,44.9826,46.2409,44.8006,45.7482,1031000.0
2007-09-18 14:30:00,60.38,61.28,60.27,61.02,1440200.0,45.7709,46.4532,45.6875,46.2561,1440200.0
2007-09-18 15:00:00,61.01,61.15,60.78,61.03,1291700.0,46.2485,46.3546,46.0741,46.2637,1291700.0
2007-09-18 15:30:00,61.01,61.05,60.5,60.85,1756300.0,46.2485,46.2788,45.8619,46.1272,1756300.0
2007-09-19 09:30:00,61.33,62.27,61.33,61.78,1162100.0,46.4911,47.2036,46.4911,46.8322,1162100.0
2007-09-19 10:00:00,61.79,61.95,61.2,61.21,846800.0,46.8398,46.9611,46.3925,46.4001,846800.0
2007-09-19 10:30:00,61.22,61.4,60.95,61.4,606700.0,46.4077,46.5441,46.203,46.5441,606700.0
2007-09-19 11:00:00,61.4,61.69,61.38,61.4,383700.0,46.5441,46.764,46.529,46.5441,383700.0
2007-09-19 11:30:00,61.44,61.52,61.17,61.35,473300.0,46.5745,46.6351,46.3698,46.5062,473300.0
2007-09-19 12:00:00,61.35,61.47,61.06,61.15,505000.0,46.5062,46.5972,46.2864,46.3546,505000.0
2007-09-19 12:30:00,61.15,61.2,60.84,61.01,397700.0,46.3546,46.3925,46.1196,46.2485,397700.0
2007-09-19 13:00:00,61.01,61.1,60.8,60.88,367600.0,46.2485,46.3167,46.0893,46.1499,367600.0
2007-09-19 13:30:00,60.88,61.02,60.79,60.79,351800.0,46.1499,46.2561,46.0817,46.0817,351800.0
2007-09-19 14:00:00,60.79,60.81,60.39,60.64,546200.0,46.0817,46.0969,45.7785,45.968,546200.0
2007-09-19 14:30:00,60.64,60.9,60.49,60.78,442000.0,45.968,46.1651,45.8543,46.0741,442000.0
2007-09-19 15:00:00,60.79,61.04,60.66,60.8,587800.0,46.0817,46.2712,45.9832,46.0893,587800.0
2007-09-19 15:30:00,60.8,61.09,60.71,61.03,882600.0,46.0893,46.3091,46.0211,46.2637,882600.0
2007-09-20 09:30:00,61.02,61.25,60.28,60.47,550500.0,46.2561,46.4304,45.6951,45.8391,550500.0
2007-09-20 10:00:00,60.47,60.58,60.14,60.23,628600.0,45.8391,45.9225,45.589,45.6572,628600.0
2007-09-20 10:30:00,60.22,60.92,60.0,60.52,634500.0,45.6496,46.1803,45.4829,45.877,634500.0
2007-09-20 11:00:00,60.54,60.88,60.51,60.56,425800.0,45.8922,46.1499,45.8695,45.9074,425800.0
2007-09-20 11:30:00,60.56,60.73,60.52,60.68,415300.0,45.9074,46.0362,45.877,45.9983,415300.0
2007-09-20 12:00:00,60.68,60.9,60.59,60.64,250700.0,45.9983,46.1651,45.9301,45.968,250700.0
2007-09-20 12:30:00,60.64,60.66,60.45,60.56,186000.0,45.968,45.9832,45.824,45.9074,186000.0
2007-09-20 13:00:00,60.55,60.6,60.31,60.38,299900.0,45.8998,45.9377,45.7179,45.7709,299900.0
2007-09-20 13:30:00,60.39,60.48,60.13,60.41,512400.0,45.7785,45.8467,45.5814,45.7937,512400.0
2007-09-20 14:00:00,60.42,60.46,60.23,60.24,485300.0,45.8012,45.8316,45.6572,45.6648,485300.0
2007-09-20 14:30:00,60.24,60.28,59.93,60.09,476700.0,45.6648,45.6951,45.4298,45.5511,476700.0
2007-09-20 15:00:00,60.09,60.24,59.95,60.0,492200.0,45.5511,45.6648,45.445,45.4829,492200.0
2007-09-20 15:30:00,60.0,60.14,59.79,60.11,1261200.0,45.4829,45.589,45.3237,45.5662,1261200.0
2007-09-21 09:30:00,60.36,60.57,59.32,59.63,3589600.0,45.7558,45.9149,44.9674,45.2024,3589600.0
2007-09-21 10:00:00,59.63,59.98,59.4,59.43,540800.0,45.2024,45.4677,45.028,45.0508,540800.0
2007-09-21 10:30:00,59.4,59.8,59.36,59.79,275100.0,45.028,45.3313,44.9977,45.3237,275100.0
2007-09-21 11:00:00,59.79,60.02,59.78,59.98,318700.0,45.3237,45.498,45.3161,45.4677,318700.0
2007-09-21 11:30:00,59.98,60.06,59.92,59.92,226600.0,45.4677,45.5283,45.4222,45.4222,226600.0
2007-09-21 12:00:00,59.94,60.03,59.59,59.78,196700.0,45.4374,45.5056,45.1721,45.3161,196700.0
2007-09-21 12:30:00,59.78,59.95,59.71,59.78,165400.0,45.3161,45.445,45.263,45.3161,165400.0
2007-09-21 13:00:00,59.78,59.78,59.46,59.51,355000.0,45.3161,45.3161,45.0735,45.1114,355000.0
2007-09-21 13:30:00,59.5,60.12,59.28,59.41,563000.0,45.1038,45.5738,44.9371,45.0356,563000.0
2007-09-21 14:00:00,59.41,59.41,58.97,59.07,708900.0,45.0356,45.0356,44.7021,44.7779,708900.0
2007-09-21 14:30:00,59.08,59.23,58.87,58.95,577600.0,44.7855,44.8992,44.6263,44.6869,577600.0
2007-09-21 15:00:00,58.94,59.21,58.93,59.13,694000.0,44.6793,44.884,44.6718,44.8234,694000.0
2007-09-21 15:30:00,59.14,59.32,59.05,59.24,1210300.0,44.8309,44.9674,44.7627,44.9067,1210300.0
2007-09-24 09:30:00,59.35,59.5,58.82,59.07,916100.0,44.9901,45.1038,44.5884,44.7779,916100.0
2007-09-24 10:00:00,59.08,59.55,58.91,59.55,557400.0,44.7855,45.1417,44.6566,45.1417,557400.0
2007-09-24 10:30:00,59.55,59.6,59.44,59.59,326000.0,45.1417,45.1796,45.0584,45.1721,326000.0
2007-09-24 11:00:00,59.58,59.7,59.45,59.6,356000.0,45.1645,45.2554,45.0659,45.1796,356000.0
2007-09-24 11:30:00,59.59,59.74,59.43,59.48,324400.0,45.1721,45.2858,45.0508,45.0887,324400.0
2007-09-24 12:00:00,59.48,59.54,59.24,59.4,276600.0,45.0887,45.1342,44.9067,45.028,276600.0
2007-09-24 12:30:00,59.4,59.4,59.19,59.32,159400.0,45.028,45.028,44.8688,44.9674,159400.0
2007-09-24 13:00:00,59.33,59.33,58.86,59.01,322900.0,44.975,44.975,44.6187,44.7324,322900.0
2007-09-24 13:30:00,59.01,59.01,58.75,58.78,397600.0,44.7324,44.7324,44.5353,44.558,397600.0
2007-09-24 14:00:00,58.78,58.91,58.77,58.79,291300.0,44.558,44.6566,44.5505,44.5656,291300.0
2007-09-24 14:30:00,58.8,58.85,58.67,58.74,258300.0,44.5732,44.6111,44.4747,44.5277,258300.0
2007-09-24 15:00:00,58.74,58.74,58.5,58.65,569300.0,44.5277,44.5277,44.3458,44.4595,569300.0
2007-09-24 15:30:00,58.65,58.65,58.25,58.36,1061600.0,44.4595,44.4595,44.1563,44.2397,1061600.0
2007-09-25 09:30:00,58.18,58.54,57.9,58.2,806400.0,44.1032,44.3761,43.891,44.1184,806400.0
2007-09-25 10:00:00,58.2,58.65,57.96,58.24,566800.0,44.1184,44.4595,43.9364,44.1487,566800.0
2007-09-25 10:30:00,58.24,58.34,58.07,58.14,353300.0,44.1487,44.2245,44.0198,44.0729,353300.0
2007-09-25 11:00:00,58.15,58.64,58.15,58.32,353100.0,44.0805,44.4519,44.0805,44.2093,353100.0
2007-09-25 11:30:00,58.32,58.49,58.25,58.44,268100.0,44.2093,44.3382,44.1563,44.3003,268100.0
2007-09-25 12:00:00,58.44,58.5,58.29,58.45,320200.0,44.3003,44.3458,44.1866,44.3079,320200.0
2007-09-25 12:30:00,58.43,58.69,58.39,58.62,176800.0,44.2927,44.4898,44.2624,44.4368,176800.0
2007-09-25 13:00:00,58.62,58.8,58.52,58.79,229200.0,44.4368,44.5732,44.361,44.5656,229200.0
2007-09-25 13:30:00,58.8,58.96,58.78,58.87,327300.0,44.5732,44.6945,44.558,44.6263,327300.0
2007-09-25 14:00:00,58.86,58.93,58.74,58.81,218100.0,44.6187,44.6718,44.5277,44.5808,218100.0
2007-09-25 14:30:00,58.81,58.88,58.71,58.79,301600.0,44.5808,44.6338,44.505,44.5656,301600.0
2007-09-25 15:00:00,58.8,58.83,58.46,58.56,393600.0,44.5732,44.5959,44.3155,44.3913,393600.0
2007-09-25 15:30:00,58.56,58.81,58.36,58.81,1042300.0,44.3913,44.5808,44.2397,44.5808,1042300.0
2007-09-26 09:30:00,59.22,59.53,58.79,59.21,508900.0,44.8916,45.1266,44.5656,44.884,508900.0
2007-09-26 10:00:00,59.22,59.41,58.8,58.81,400800.0,44.8916,45.0356,44.5732,44.5808,400800.0
2007-09-26 10:30:00,58.82,59.2,58.71,59.14,482600.0,44.5884,44.8764,44.505,44.8309,482600.0
2007-09-26 11:00:00,59.13,59.49,59.11,59.25,397200.0,44.8234,45.0963,44.8082,44.9143,397200.0
2007-09-26 11:30:00,59.26,59.38,59.23,59.28,251900.0,44.9219,45.0129,44.8992,44.9371,251900.0
2007-09-26 12:00:00,59.28,59.35,59.24,59.34,164000.0,44.9371,44.9901,44.9067,44.9826,164000.0
2007-09-26 12:30:00,59.34,59.35,59.23,59.25,141400.0,44.9826,44.9901,44.8992,44.9143,141400.0
2007-09-26 13:00:00,59.25,59.27,59.15,59.16,158800.0,44.9143,44.9295,44.8385,44.8461,158800.0
2007-09-26 13:30:00,59.16,59.17,58.8,58.91,286300.0,44.8461,44.8537,44.5732,44.6566,286300.0
2007-09-26 14:00:00,58.91,58.95,58.76,58.81,150900.0,44.6566,44.6869,44.5429,44.5808,150900.0
2007-09-26 14:30:00,58.8,58.9,58.63,58.67,277700.0,44.5732,44.649,44.4443,44.4747,277700.0
2007-09-26 15:00:00,58.68,59.5,58.67,59.5,744400.0,44.4822,45.1038,44.4747,45.1038,744400.0
2007-09-26 15:30:00,59.49,59.52,58.92,59.08,909000.0,45.0963,45.119,44.6642,44.7855,909000.0
2007-09-27 09:30:00,59.48,59.64,59.22,59.54,471000.0,45.0887,45.21,44.8916,45.1342,471000.0
2007-09-27 10:00:00,59.53,59.76,58.9,59.1,524300.0,45.1266,45.3009,44.649,44.8006,524300.0
2007-09-27 10:30:00,59.11,59.2,58.95,59.15,468300.0,44.8082,44.8764,44.6869,44.8385,468300.0
2007-09-27 11:00:00,59.15,59.19,59.0,59.05,226900.0,44.8385,44.8688,44.7248,44.7627,226900.0
2007-09-27 11:30:00,59.03,59.24,59.01,59.22,228700.0,44.7476,44.9067,44.7324,44.8916,228700.0
2007-09-27 12:00:00,59.22,59.27,59.14,59.23,165300.0,44.8916,44.9295,44.8309,44.8992,165300.0
2007-09-27 12:30:00,59.22,59.34,59.22,59.24,193100.0,44.8916,44.9826,44.8916,44.9067,193100.0
2007-09-27 13:00:00,59.24,59.44,59.22,59.29,263700.0,44.9067,45.0584,44.8916,44.9446,263700.0
2007-09-27 13:30:00,59.29,59.39,59.19,59.38,203400.0,44.9446,45.0205,44.8688,45.0129,203400.0
2007-09-27 14:00:00,59.38,59.6,59.36,59.56,367400.0,45.0129,45.1796,44.9977,45.1493,367400.0
2007-09-27 14:30:00,59.56,59.56,59.36,59.49,255400.0,45.1493,45.1493,44.9977,45.0963,255400.0
2007-09-27 15:00:00,59.5,59.68,59.5,59.68,326400.0,45.1038,45.2403,45.1038,45.2403,326400.0
2007-09-27 15:30:00,59.68,59.68,59.46,59.54,623000.0,45.2403,45.2403,45.0735,45.1342,623000.0
2007-09-28 09:30:00,59.7,59.95,59.54,59.92,462400.0,45.2554,45.445,45.1342,45.4222,462400.0
2007-09-28 10:00:00,59.92,59.99,59.5,59.5,484500.0,45.4222,45.4753,45.1038,45.1038,484500.0
2007-09-28 10:30:00,59.5,59.69,59.27,59.63,320400.0,45.1038,45.2479,44.9295,45.2024,320400.0
2007-09-28 11:00:00,59.62,59.7,59.5,59.51,230300.0,45.1948,45.2554,45.1038,45.1114,230300.0
2007-09-28 11:30:00,59.52,59.7,59.43,59.58,197100.0,45.119,45.2554,45.0508,45.1645,197100.0
2007-09-28 12:00:00,59.56,59.66,59.46,59.52,139400.0,45.1493,45.2251,45.0735,45.119,139400.0
2007-09-28 12:30:00,59.5,59.55,59.39,59.48,91400.0,45.1038,45.1417,45.0205,45.0887,91400.0
2007-09-28 13:00:00,59.48,59.6,59.42,59.5,188800.0,45.0887,45.1796,45.0432,45.1038,188800.0
2007-09-28 13:30:00,59.5,59.5,59.4,59.44,163700.0,45.1038,45.1038,45.028,45.0584,163700.0
2007-09-28 14:00:00,59.45,59.53,59.36,59.42,172100.0,45.0659,45.1266,44.9977,45.0432,172100.0
2007-09-28 14:30:00,59.42,59.5,59.31,59.4,162000.0,45.0432,45.1038,44.9598,45.028,162000.0
2007-09-28 15:00:00,59.39,59.42,59.05,59.27,331400.0,45.0205,45.0432,44.7627,44.9295,331400.0
2007-09-28 15:30:00,59.27,59.42,59.25,59.36,555000.0,44.9295,45.0432,44.9143,44.9977,555000.0
2007-10-01 09:30:00,59.15,59.55,58.98,59.39,583700.0,44.8385,45.1417,44.7097,45.0205,583700.0
2007-10-01 10:00:00,59.37,59.66,59.31,59.48,472700.0,45.0053,45.2251,44.9598,45.0887,472700.0
2007-10-01 10:30:00,59.48,59.59,59.33,59.4,409700.0,45.0887,45.1721,44.975,45.028,409700.0
2007-10-01 11:00:00,59.4,59.5,59.22,59.44,314900.0,45.028,45.1038,44.8916,45.0584,314900.0
2007-10-01 11:30:00,59.44,60.2,59.44,60.15,465000.0,45.0584,45.6345,45.0584,45.5966,465000.0
2007-10-01 12:00:00,60.15,60.49,60.07,60.4,474300.0,45.5966,45.8543,45.5359,45.7861,474300.0
2007-10-01 12:30:00,60.4,60.44,60.15,60.21,504600.0,45.7861,45.8164,45.5966,45.6421,504600.0
2007-10-01 13:00:00,60.23,60.5,60.21,60.46,323800.0,45.6572,45.8619,45.6421,45.8316,323800.0
2007-10-01 13:30:00,60.48,60.57,60.4,60.57,342700.0,45.8467,45.9149,45.7861,45.9149,342700.0
2007-10-01 14:00:00,60.57,60.72,60.54,60.57,433000.0,45.9149,46.0287,45.8922,45.9149,433000.0
2007-10-01 14:30:00,60.57,61.32,60.53,60.77,412100.0,45.9149,46.4835,45.8846,46.0666,412100.0
2007-10-01 15:00:00,60.75,60.87,60.58,60.64,436000.0,46.0514,46.1424,45.9225,45.968,436000.0
2007-10-01 15:30:00,60.65,60.65,60.35,60.62,885100.0,45.9756,45.9756,45.7482,45.9529,885100.0
2007-10-02 09:30:00,60.75,61.33,60.31,61.09,450400.0,46.0514,46.4911,45.7179,46.3091,450400.0
2007-10-02 10:00:00,61.07,61.43,60.88,60.9,612500.0,46.294,46.5669,46.1499,46.1651,612500.0
2007-10-02 10:30:00,60.9,60.9,60.72,60.75,424200.0,46.1651,46.1651,46.0287,46.0514,424200.0
2007-10-02 11:00:00,60.75,61.03,60.73,60.99,260700.0,46.0514,46.2637,46.0362,46.2333,260700.0
2007-10-02 11:30:00,61.0,61.09,60.95,61.01,274700.0,46.2409,46.3091,46.203,46.2485,274700.0
2007-10-02 12:00:00,61.0,61.01,60.83,60.89,187400.0,46.2409,46.2485,46.112,46.1575,187400.0
2007-10-02 12:30:00,60.87,60.9,60.75,60.86,99400.0,46.1424,46.1651,46.0514,46.1348,99400.0
2007-10-02 13:00:00,60.85,60.92,60.65,60.68,184500.0,46.1272,46.1803,45.9756,45.9983,184500.0
2007-10-02 13:30:00,60.69,60.88,60.68,60.8,190100.0,46.0059,46.1499,45.9983,46.0893,190100.0
2007-10-02 14:00:00,60.81,60.9,60.8,60.85,206600.0,46.0969,46.1651,46.0893,46.1272,206600.0
2007-10-02 14:30:00,60.86,60.95,60.79,60.81,147300.0,46.1348,46.203,46.0817,46.0969,147300.0
2007-10-02 15:00:00,60.81,60.84,60.51,60.52,372800.0,46.0969,46.1196,45.8695,45.877,372800.0
2007-10-02 15:30:00,60.51,60.8,60.51,60.66,627100.0,45.8695,46.0893,45.8695,45.9832,627100.0
2007-10-03 09:30:00,60.11,60.4,59.73,59.91,577100.0,45.6804,45.9008,45.3916,45.5284,577100.0
2007-10-03 10:00:00,59.91,60.34,59.71,60.09,624600.0,45.5284,45.8552,45.3765,45.6652,624600.0
2007-10-03 10:30:00,60.09,60.22,59.95,60.12,427600.0,45.6652,45.764,45.5588,45.688,427600.0
2007-10-03 11:00:00,60.11,60.3,60.04,60.25,424900.0,45.6804,45.8248,45.6272,45.7868,424900.0
2007-10-03 11:30:00,60.25,60.27,60.0,60.0,649800.0,45.7868,45.802,45.5968,45.5968,649800.0
2007-10-03 12:00:00,59.99,60.1,59.72,59.98,532300.0,45.5892,45.6728,45.3841,45.5816,532300.0
2007-10-03 12:30:00,59.98,60.1,59.96,60.0,447400.0,45.5816,45.6728,45.5664,45.5968,447400.0
2007-10-03 13:00:00,60.0,60.01,59.86,59.87,554600.0,45.5968,45.6044,45.4904,45.498,554600.0
2007-10-03 13:30:00,59.87,60.0,59.85,59.94,437600.0,45.498,45.5968,45.4828,45.5512,437600.0
2007-10-03 14:00:00,59.94,59.99,59.75,59.8,665900.0,45.5512,45.5892,45.4068,45.4448,665900.0
2007-10-03 14:30:00,59.8,59.92,59.75,59.78,535900.0,45.4448,45.536,45.4068,45.4296,535900.0
2007-10-03 15:00:00,59.78,59.87,59.71,59.81,566900.0,45.4296,45.498,45.3765,45.4524,566900.0
2007-10-03 15:30:00,59.81,59.93,59.79,59.83,1085900.0,45.4524,45.5436,45.4372,45.4676,1085900.0
2007-10-04 09:30:00,59.92,60.67,59.77,59.91,670300.0,45.536,46.106,45.422,45.5284,670300.0
2007-10-04 10:00:00,59.92,60.06,59.89,59.98,319500.0,45.536,45.6424,45.5132,45.5816,319500.0
2007-10-04 10:30:00,59.95,60.14,59.8,59.93,243600.0,45.5588,45.7032,45.4448,45.5436,243600.0
2007-10-04 11:00:00,59.95,59.98,59.85,59.88,457300.0,45.5588,45.5816,45.4828,45.5056,457300.0
2007-10-04 11:30:00,59.88,60.06,59.86,59.89,238600.0,45.5056,45.6424,45.4904,45.5132,238600.0
2007-10-04 12:00:00,59.88,59.88,59.66,59.68,268200.0,45.5056,45.5056,45.3385,45.3537,268200.0
2007-10-04 12:30:00,59.68,59.9,59.66,59.86,201300.0,45.3537,45.5208,45.3385,45.4904,201300.0
2007-10-04 13:00:00,59.86,59.86,59.62,59.75,161600.0,45.4904,45.4904,45.3081,45.4068,161600.0
2007-10-04 13:30:00,59.75,59.94,59.63,59.66,270300.0,45.4068,45.5512,45.3157,45.3385,270300.0
2007-10-04 14:00:00,59.65,59.82,59.65,59.79,122900.0,45.3309,45.46,45.3309,45.4372,122900.0
2007-10-04 14:30:00,59.79,59.81,59.67,59.73,175200.0,45.4372,45.4524,45.3461,45.3916,175200.0
2007-10-04 15:00:00,59.73,59.81,59.67,59.68,249200.0,45.3916,45.4524,45.3461,45.3537,249200.0
2007-10-04 15:30:00,59.69,59.83,59.67,59.83,522600.0,45.3613,45.4676,45.3461,45.4676,522600.0
2007-10-05 09:30:00,60.25,60.86,60.2,60.86,602600.0,45.7868,46.2504,45.7488,46.2504,602600.0
2007-10-05 10:00:00,60.86,61.14,60.76,60.79,448700.0,46.2504,46.4632,46.1744,46.1972,448700.0
2007-10-05 10:30:00,60.81,60.83,60.44,60.55,328400.0,46.2124,46.2276,45.9312,46.0148,328400.0
2007-10-05 11:00:00,60.56,61.01,60.56,60.96,251100.0,46.0224,46.3644,46.0224,46.3264,251100.0
2007-10-05 11:30:00,60.96,61.21,60.93,61.2,506500.0,46.3264,46.5164,46.3036,46.5088,506500.0
2007-10-05 12:00:00,61.19,61.2,61.01,61.04,183800.0,46.5012,46.5088,46.3644,46.3872,183800.0
2007-10-05 12:30:00,61.04,61.1,60.88,60.91,252600.0,46.3872,46.4328,46.2656,46.2884,252600.0
2007-10-05 13:00:00,60.91,61.07,60.84,61.07,299600.0,46.2884,46.41,46.2352,46.41,299600.0
2007-10-05 13:30:00,61.06,61.2,61.02,61.17,260300.0,46.4024,46.5088,46.372,46.486,260300.0
2007-10-05 14:00:00,61.17,61.42,61.08,61.42,242900.0,46.486,46.676,46.4176,46.676,242900.0
2007-10-05 14:30:00,61.42,61.93,61.36,61.89,725100.0,46.676,47.0635,46.6304,47.0331,725100.0
2007-10-05 15:00:00,61.89,62.34,61.57,61.58,569200.0,47.0331,47.3751,46.79,46.7976,569200.0
2007-10-05 15:30:00,61.57,61.77,61.1,61.12,1163000.0,46.79,46.9419,46.4328,46.448,1163000.0
2007-10-08 09:30:00,61.11,61.41,60.57,60.63,383300.0,46.4404,46.6684,46.03,46.0756,383300.0
2007-10-08 10:00:00,60.8,60.85,60.6,60.83,461300.0,46.2048,46.2428,46.0528,46.2276,461300.0
2007-10-08 10:30:00,60.84,61.05,60.8,60.95,170900.0,46.2352,46.3948,46.2048,46.3188,170900.0
2007-10-08 11:00:00,60.94,60.98,60.76,60.87,151000.0,46.3112,46.3416,46.1744,46.258,151000.0
2007-10-08 11:30:00,60.88,61.04,60.82,60.92,235800.0,46.2656,46.3872,46.22,46.296,235800.0
2007-10-08 12:00:00,60.92,60.95,60.82,60.83,151500.0,46.296,46.3188,46.22,46.2276,151500.0
2007-10-08 12:30:00,60.83,60.84,60.77,60.8,147000.0,46.2276,46.2352,46.182,46.2048,147000.0
2007-10-08 13:00:00,60.81,60.81,60.64,60.7,229700.0,46.2124,46.2124,46.0832,46.1288,229700.0
2007-10-08 13:30:00,60.7,60.91,60.63,60.85,219000.0,46.1288,46.2884,46.0756,46.2428,219000.0
2007-10-08 14:00:00,60.84,60.85,60.61,60.82,173900.0,46.2352,46.2428,46.0604,46.22,173900.0
2007-10-08 14:30:00,60.82,60.88,60.7,60.75,273900.0,46.22,46.2656,46.1288,46.1668,273900.0
2007-10-08 15:00:00,60.76,60.85,60.68,60.71,205200.0,46.1744,46.2428,46.1136,46.1364,205200.0
2007-10-08 15:30:00,60.71,60.81,60.59,60.67,596100.0,46.1364,46.2124,46.0452,46.106,596100.0
2007-10-09 09:30:00,60.95,61.3,60.69,61.14,347500.0,46.3188,46.5848,46.1212,46.4632,347500.0
2007-10-09 10:00:00,61.14,61.18,60.72,60.73,367700.0,46.4632,46.4936,46.144,46.1516,367700.0
2007-10-09 10:30:00,60.74,60.79,60.63,60.74,248000.0,46.1592,46.1972,46.0756,46.1592,248000.0
2007-10-09 11:00:00,60.74,61.0,60.74,60.95,191100.0,46.1592,46.3568,46.1592,46.3188,191100.0
2007-10-09 11:30:00,60.95,60.99,60.72,60.73,153500.0,46.3188,46.3492,46.144,46.1516,153500.0
2007-10-09 12:00:00,60.74,61.0,60.54,60.59,238000.0,46.1592,46.3568,46.0072,46.0452,238000.0
2007-10-09 12:30:00,60.59,60.79,60.5,60.79,211200.0,46.0452,46.1972,45.9768,46.1972,211200.0
2007-10-09 13:00:00,60.79,61.01,60.78,61.0,241500.0,46.1972,46.3644,46.1896,46.3568,241500.0
2007-10-09 13:30:00,61.0,61.22,60.99,61.21,275500.0,46.3568,46.524,46.3492,46.5164,275500.0
2007-10-09 14:00:00,61.21,61.77,61.2,61.7,561300.0,46.5164,46.9419,46.5088,46.8887,561300.0
2007-10-09 14:30:00,61.71,62.24,61.71,62.24,671000.0,46.8963,47.2991,46.8963,47.2991,671000.0
2007-10-09 15:00:00,62.23,62.91,62.15,62.81,1206200.0,47.2915,47.8083,47.2307,47.7323,1206200.0
2007-10-09 15:30:00,62.81,62.84,61.85,62.54,2195500.0,47.7323,47.7551,47.0027,47.5271,2195500.0
2007-10-10 09:30:00,62.5,62.51,61.85,61.93,421800.0,47.4967,47.5043,47.0027,47.0635,421800.0
2007-10-10 10:00:00,61.93,61.96,61.4,61.54,426100.0,47.0635,47.0863,46.6608,46.7672,426100.0
2007-10-10 10:30:00,61.53,61.66,61.36,61.5,366500.0,46.7596,46.8583,46.6304,46.7368,366500.0
2007-10-10 11:00:00,61.52,61.9,61.51,61.81,336300.0,46.752,47.0407,46.7444,46.9723,336300.0
2007-10-10 11:30:00,61.81,62.06,61.76,61.9,357800.0,46.9723,47.1623,46.9343,47.0407,357800.0
2007-10-10 12:00:00,61.9,62.0,61.75,61.96,484400.0,47.0407,47.1167,46.9267,47.0863,484400.0
2007-10-10 12:30:00,61.97,62.08,61.84,61.97,302700.0,47.0939,47.1775,46.9951,47.0939,302700.0
2007-10-10 13:00:00,61.97,61.97,61.5,61.51,477500.0,47.0939,47.0939,46.7368,46.7444,477500.0
2007-10-10 13:30:00,61.51,61.61,61.5,61.51,490000.0,46.7444,46.8204,46.7368,46.7444,490000.0
2007-10-10 14:00:00,61.5,61.75,61.49,61.73,318900.0,46.7368,46.9267,46.7292,46.9115,318900.0
2007-10-10 14:30:00,61.73,61.93,61.65,61.82,276800.0,46.9115,47.0635,46.8507,46.9799,276800.0
2007-10-10 15:00:00,61.81,62.02,61.81,61.89,565300.0,46.9723,47.1319,46.9723,47.0331,565300.0
2007-10-10 15:30:00,61.89,62.03,61.77,61.87,892800.0,47.0331,47.1395,46.9419,47.0179,892800.0
2007-10-11 09:30:00,62.32,62.5,61.95,62.2,479100.0,47.3599,47.4967,47.0787,47.2687,479100.0
2007-10-11 10:00:00,62.21,62.41,62.07,62.41,289300.0,47.2763,47.4283,47.1699,47.4283,289300.0
2007-10-11 10:30:00,62.41,62.72,62.39,62.7,372700.0,47.4283,47.6639,47.4131,47.6487,372700.0
2007-10-11 11:00:00,62.7,62.82,62.54,62.65,322500.0,47.6487,47.7399,47.5271,47.6107,322500.0
2007-10-11 11:30:00,62.65,62.68,62.59,62.68,288200.0,47.6107,47.6335,47.5651,47.6335,288200.0
2007-10-11 12:00:00,62.68,63.0,62.67,62.98,485500.0,47.6335,47.8767,47.6259,47.8615,485500.0
2007-10-11 12:30:00,62.98,63.26,62.94,63.25,406000.0,47.8615,48.0743,47.8311,48.0667,406000.0
2007-10-11 13:00:00,63.24,63.5,63.2,63.46,351800.0,48.0591,48.2567,48.0287,48.2263,351800.0
2007-10-11 13:30:00,63.46,63.63,63.41,63.42,419100.0,48.2263,48.3554,48.1883,48.1959,419100.0
2007-10-11 14:00:00,63.42,63.45,62.56,62.62,789700.0,48.1959,48.2187,47.5423,47.5879,789700.0
2007-10-11 14:30:00,62.61,62.95,62.5,62.7,716500.0,47.5803,47.8387,47.4967,47.6487,716500.0
2007-10-11 15:00:00,62.7,62.73,61.95,62.0,993700.0,47.6487,47.6715,47.0787,47.1167,993700.0
2007-10-11 15:30:00,62.0,62.52,61.9,62.46,1201600.0,47.1167,47.5119,47.0407,47.4663,1201600.0
2007-10-12 09:30:00,62.65,62.66,61.76,61.95,740800.0,47.6107,47.6183,46.9343,47.0787,740800.0
2007-10-12 10:00:00,61.93,62.4,61.92,62.37,458300.0,47.0635,47.4207,47.0559,47.3979,458300.0
2007-10-12 10:30:00,62.38,62.54,62.2,62.54,373600.0,47.4055,47.5271,47.2687,47.5271,373600.0
2007-10-12 11:00:00,62.54,62.92,62.4,62.91,342300.0,47.5271,47.8159,47.4207,47.8083,342300.0
2007-10-12 11:30:00,62.91,62.99,62.69,62.74,245500.0,47.8083,47.8691,47.6411,47.6791,245500.0
2007-10-12 12:00:00,62.73,62.73,62.41,62.65,282300.0,47.6715,47.6715,47.4283,47.6107,282300.0
2007-10-12 12:30:00,62.65,62.95,62.5,62.84,196300.0,47.6107,47.8387,47.4967,47.7551,196300.0
2007-10-12 13:00:00,62.86,62.89,62.54,62.76,329800.0,47.7703,47.7931,47.5271,47.6943,329800.0
2007-10-12 13:30:00,62.76,63.1,62.71,63.03,311200.0,47.6943,47.9527,47.6563,47.8995,311200.0
2007-10-12 14:00:00,63.03,63.19,62.86,63.17,356000.0,47.8995,48.0211,47.7703,48.0059,356000.0
2007-10-12 14:30:00,63.17,63.34,63.15,63.31,286800.0,48.0059,48.1351,47.9907,48.1123,286800.0
2007-10-12 15:00:00,63.32,63.34,62.95,63.17,478300.0,48.1199,48.1351,47.8387,48.0059,478300.0
2007-10-12 15:30:00,63.16,63.36,63.14,63.25,892800.0,47.9983,48.1503,47.9831,48.0667,892800.0
2007-10-15 09:30:00,63.21,63.5,62.4,62.4,587900.0,48.0363,48.2567,47.4207,47.4207,587900.0
2007-10-15 10:00:00,62.4,62.53,62.07,62.33,431800.0,47.4207,47.5195,47.1699,47.3675,431800.0
2007-10-15 10:30:00,62.32,62.4,61.96,62.0,292100.0,47.3599,47.4207,47.0863,47.1167,292100.0
2007-10-15 11:00:00,62.0,62.0,61.55,61.59,471500.0,47.1167,47.1167,46.7748,46.8052,471500.0
2007-10-15 11:30:00,61.59,61.84,61.58,61.7,367300.0,46.8052,46.9951,46.7976,46.8887,367300.0
2007-10-15 12:00:00,61.7,61.83,61.58,61.7,298700.0,46.8887,46.9875,46.7976,46.8887,298700.0
2007-10-15 12:30:00,61.7,61.71,61.4,61.4,364900.0,46.8887,46.8963,46.6608,46.6608,364900.0
2007-10-15 13:00:00,61.39,61.4,61.09,61.26,410500.0,46.6532,46.6608,46.4252,46.5544,410500.0
2007-10-15 13:30:00,61.26,61.29,61.01,61.18,453900.0,46.5544,46.5772,46.3644,46.4936,453900.0
2007-10-15 14:00:00,61.17,61.18,60.92,61.17,417400.0,46.486,46.4936,46.296,46.486,417400.0
2007-10-15 14:30:00,61.17,61.32,60.92,61.05,586000.0,46.486,46.6,46.296,46.3948,586000.0
2007-10-15 15:00:00,61.06,61.26,60.93,60.99,560400.0,46.4024,46.5544,46.3036,46.3492,560400.0
2007-10-15 15:30:00,61.0,61.82,60.93,61.82,1512300.0,46.3568,46.9799,46.3036,46.9799,1512300.0
2007-10-16 09:30:00,61.64,61.94,60.75,60.84,548700.0,46.8431,47.0711,46.1668,46.2352,548700.0
2007-10-16 10:00:00,60.84,61.2,60.6,60.64,418400.0,46.2352,46.5088,46.0528,46.0832,418400.0
2007-10-16 10:30:00,60.63,61.04,60.52,60.9,490700.0,46.0756,46.3872,45.992,46.2808,490700.0
2007-10-16 11:00:00,60.9,61.05,60.81,60.99,334100.0,46.2808,46.3948,46.2124,46.3492,334100.0
2007-10-16 11:30:00,61.0,61.23,60.91,60.96,391000.0,46.3568,46.5316,46.2884,46.3264,391000.0
2007-10-16 12:00:00,60.96,61.1,60.7,60.85,211300.0,46.3264,46.4328,46.1288,46.2428,211300.0
2007-10-16 12:30:00,60.85,60.9,60.68,60.78,337500.0,46.2428,46.2808,46.1136,46.1896,337500.0
2007-10-16 13:00:00,60.79,60.82,60.41,60.53,447900.0,46.1972,46.22,45.9084,45.9996,447900.0
2007-10-16 13:30:00,60.54,60.67,60.45,60.58,536400.0,46.0072,46.106,45.9388,46.0376,536400.0
2007-10-16 14:00:00,60.59,60.64,60.19,60.21,547200.0,46.0452,46.0832,45.7412,45.7564,547200.0
2007-10-16 14:30:00,60.21,60.36,60.08,60.25,821600.0,45.7564,45.8704,45.6576,45.7868,821600.0
2007-10-16 15:00:00,60.24,60.3,59.99,60.12,770200.0,45.7792,45.8248,45.5892,45.688,770200.0
2007-10-16 15:30:00,60.12,60.41,60.0,60.26,1599400.0,45.688,45.9084,45.5968,45.7944,1599400.0
2007-10-17 09:30:00,60.84,61.23,60.64,61.03,646000.0,46.2352,46.5316,46.0832,46.3796,646000.0
2007-10-17 10:00:00,61.03,61.03,60.67,60.93,448100.0,46.3796,46.3796,46.106,46.3036,448100.0
2007-10-17 10:30:00,60.92,61.21,60.84,61.06,423200.0,46.296,46.5164,46.2352,46.4024,423200.0
2007-10-17 11:00:00,61.05,61.05,60.22,60.39,531400.0,46.3948,46.3948,45.764,45.8932,531400.0
2007-10-17 11:30:00,60.38,60.67,60.37,60.46,374200.0,45.8856,46.106,45.878,45.9464,374200.0
2007-10-17 12:00:00,60.46,60.54,60.21,60.3,273300.0,45.9464,46.0072,45.7564,45.8248,273300.0
2007-10-17 12:30:00,60.32,60.35,59.66,59.71,511000.0,45.84,45.8628,45.3385,45.3765,511000.0
2007-10-17 13:00:00,59.7,59.71,59.08,59.5,793700.0,45.3689,45.3765,44.8977,45.2169,793700.0
2007-10-17 13:30:00,59.49,59.69,59.16,59.32,560300.0,45.2093,45.3613,44.9585,45.0801,560300.0
2007-10-17 14:00:00,59.32,59.54,59.15,59.48,524400.0,45.0801,45.2473,44.9509,45.2017,524400.0
2007-10-17 14:30:00,59.47,59.67,59.22,59.63,448700.0,45.1941,45.3461,45.0041,45.3157,448700.0
2007-10-17 15:00:00,59.63,59.9,59.58,59.71,698600.0,45.3157,45.5208,45.2777,45.3765,698600.0
2007-10-17 15:30:00,59.72,60.07,59.6,60.04,1018600.0,45.3841,45.65,45.2929,45.6272,1018600.0
2007-10-18 09:30:00,59.37,59.45,59.0,59.0,920900.0,45.1181,45.1789,44.8369,44.8369,920900.0
2007-10-18 10:00:00,59.0,59.08,58.75,59.05,833100.0,44.8369,44.8977,44.6469,44.8749,833100.0
2007-10-18 10:30:00,59.05,59.21,58.98,59.11,442000.0,44.8749,44.9965,44.8217,44.9205,442000.0
2007-10-18 11:00:00,59.12,59.25,58.85,58.95,234300.0,44.9281,45.0269,44.7229,44.7989,234300.0
2007-10-18 11:30:00,58.92,58.99,58.64,58.73,359800.0,44.7761,44.8293,44.5633,44.6317,359800.0
2007-10-18 12:00:00,58.72,58.76,58.61,58.73,409000.0,44.6241,44.6545,44.5405,44.6317,409000.0
2007-10-18 12:30:00,58.74,58.85,58.64,58.65,273100.0,44.6393,44.7229,44.5633,44.5709,273100.0
2007-10-18 13:00:00,58.65,58.7,58.41,58.45,499000.0,44.5709,44.6089,44.3885,44.4189,499000.0
2007-10-18 13:30:00,58.47,58.63,58.38,58.55,552100.0,44.4341,44.5557,44.3657,44.4949,552100.0
2007-10-18 14:00:00,58.54,58.99,58.53,58.74,722900.0,44.4873,44.8293,44.4797,44.6393,722900.0
2007-10-18 14:30:00,58.74,58.77,58.48,58.54,468800.0,44.6393,44.6621,44.4417,44.4873,468800.0
2007-10-18 15:00:00,58.55,58.84,58.49,58.53,460100.0,44.4949,44.7153,44.4493,44.4797,460100.0
2007-10-18 15:30:00,58.53,58.87,58.5,58.61,1372600.0,44.4797,44.7381,44.4569,44.5405,1372600.0
2007-10-19 09:30:00,58.65,58.65,58.0,58.09,1581100.0,44.5709,44.5709,44.0769,44.1453,1581100.0
2007-10-19 10:00:00,58.11,58.2,57.51,57.75,1075500.0,44.1605,44.2289,43.7046,43.887,1075500.0
2007-10-19 10:30:00,57.75,57.84,57.5,57.5,874000.0,43.887,43.9553,43.697,43.697,874000.0
2007-10-19 11:00:00,57.5,57.82,57.49,57.75,619400.0,43.697,43.9402,43.6894,43.887,619400.0
2007-10-19 11:30:00,57.74,57.85,57.49,57.76,910100.0,43.8794,43.9629,43.6894,43.8946,910100.0
2007-10-19 12:00:00,57.77,57.99,57.55,57.73,441500.0,43.9022,44.0693,43.735,43.8718,441500.0
2007-10-19 12:30:00,57.73,57.95,57.71,57.89,407100.0,43.8718,44.0389,43.8566,43.9933,407100.0
2007-10-19 13:00:00,57.9,57.9,57.51,57.51,291900.0,44.0009,44.0009,43.7046,43.7046,291900.0
2007-10-19 13:30:00,57.51,57.75,57.5,57.5,449300.0,43.7046,43.887,43.697,43.697,449300.0
2007-10-19 14:00:00,57.5,57.72,57.42,57.51,722200.0,43.697,43.8642,43.6362,43.7046,722200.0
2007-10-19 14:30:00,57.5,57.64,57.35,57.39,1225200.0,43.697,43.8034,43.583,43.6134,1225200.0
2007-10-19 15:00:00,57.39,57.5,57.06,57.29,1354500.0,43.6134,43.697,43.3626,43.5374,1354500.0
2007-10-19 15:30:00,57.29,57.53,57.07,57.32,2219400.0,43.5374,43.7198,43.3702,43.5602,2219400.0
2007-10-22 09:30:00,56.0,56.47,55.7,56.3,2336800.0,42.557,42.9142,42.3291,42.785,2336800.0
2007-10-22 10:00:00,56.3,56.47,55.6,56.23,2486800.0,42.785,42.9142,42.2531,42.7318,2486800.0
2007-10-22 10:30:00,56.23,56.4,55.79,55.82,1001500.0,42.7318,42.861,42.3975,42.4203,1001500.0
2007-10-22 11:00:00,55.83,56.2,55.76,55.81,946100.0,42.4279,42.709,42.3747,42.4127,946100.0
2007-10-22 11:30:00,55.79,56.18,55.77,56.08,788700.0,42.3975,42.6938,42.3823,42.6178,788700.0
2007-10-22 12:00:00,56.08,56.29,55.94,55.98,643700.0,42.6178,42.7774,42.5114,42.5418,643700.0
2007-10-22 12:30:00,55.98,56.66,55.9,56.58,709400.0,42.5418,43.0586,42.4811,42.9978,709400.0
2007-10-22 13:00:00,56.57,56.86,56.56,56.8,1242700.0,42.9902,43.2106,42.9826,43.165,1242700.0
2007-10-22 13:30:00,56.8,57.03,56.51,56.52,970700.0,43.165,43.3398,42.9446,42.9522,970700.0
2007-10-22 14:00:00,56.54,56.8,56.48,56.53,549400.0,42.9674,43.165,42.9218,42.9598,549400.0
2007-10-22 14:30:00,56.54,56.7,56.25,56.33,733900.0,42.9674,43.089,42.747,42.8078,733900.0
2007-10-22 15:00:00,56.34,56.56,56.1,56.52,1116100.0,42.8154,42.9826,42.633,42.9522,1116100.0
2007-10-22 15:30:00,56.52,57.13,56.46,56.92,1734800.0,42.9522,43.4158,42.9066,43.2562,1734800.0
2007-10-23 09:30:00,58.55,58.95,58.25,58.5,1642200.0,44.4949,44.7989,44.2669,44.4569,1642200.0
2007-10-23 10:00:00,58.49,58.5,57.57,57.72,1355500.0,44.4493,44.4569,43.7502,43.8642,1355500.0
2007-10-23 10:30:00,57.7,58.2,57.45,58.03,905500.0,43.849,44.2289,43.659,44.0997,905500.0
2007-10-23 11:00:00,58.03,58.05,57.37,57.88,930400.0,44.0997,44.1149,43.5982,43.9857,930400.0
2007-10-23 11:30:00,57.88,58.07,57.63,57.83,578000.0,43.9857,44.1301,43.7958,43.9478,578000.0
2007-10-23 12:00:00,57.82,57.92,57.44,57.47,370900.0,43.9402,44.0161,43.6514,43.6742,370900.0
2007-10-23 12:30:00,57.47,58.0,57.35,57.52,727100.0,43.6742,44.0769,43.583,43.7122,727100.0
2007-10-23 13:00:00,57.52,57.61,57.35,57.61,580700.0,43.7122,43.7806,43.583,43.7806,580700.0
2007-10-23 13:30:00,57.6,57.94,57.36,57.7,553900.0,43.773,44.0313,43.5906,43.849,553900.0
2007-10-23 14:00:00,57.69,58.34,57.69,58.28,443200.0,43.8414,44.3353,43.8414,44.2897,443200.0
2007-10-23 14:30:00,58.28,58.47,58.03,58.35,496800.0,44.2897,44.4341,44.0997,44.3429,496800.0
2007-10-23 15:00:00,58.37,58.62,57.99,58.26,571800.0,44.3581,44.5481,44.0693,44.2745,571800.0
2007-10-23 15:30:00,58.27,58.75,58.18,58.7,1538000.0,44.2821,44.6469,44.2137,44.6089,1538000.0
2007-10-24 09:30:00,58.63,58.88,58.16,58.64,606800.0,44.5557,44.7457,44.1985,44.5633,606800.0
2007-10-24 10:00:00,58.64,58.64,58.3,58.35,663200.0,44.5633,44.5633,44.3049,44.3429,663200.0
2007-10-24 10:30:00,58.35,58.43,57.17,57.31,825900.0,44.3429,44.4037,43.4462,43.5526,825900.0
2007-10-24 11:00:00,57.31,57.5,56.78,56.88,960100.0,43.5526,43.697,43.1498,43.2258,960100.0
2007-10-24 11:30:00,56.87,57.82,56.86,57.79,790300.0,43.2182,43.9402,43.2106,43.9174,790300.0
2007-10-24 12:00:00,57.78,58.14,57.69,57.75,741300.0,43.9098,44.1833,43.8414,43.887,741300.0
2007-10-24 12:30:00,57.75,57.96,57.69,57.86,585200.0,43.887,44.0465,43.8414,43.9705,585200.0
2007-10-24 13:00:00,57.87,58.14,57.84,58.12,522300.0,43.9781,44.1833,43.9553,44.1681,522300.0
2007-10-24 13:30:00,58.12,58.17,57.77,57.82,446200.0,44.1681,44.2061,43.9022,43.9402,446200.0
2007-10-24 14:00:00,57.83,58.01,57.59,57.94,488800.0,43.9478,44.0845,43.7654,44.0313,488800.0
2007-10-24 14:30:00,57.93,58.33,57.9,58.27,641000.0,44.0237,44.3277,44.0009,44.2821,641000.0
2007-10-24 15:00:00,58.28,58.95,58.11,58.95,1188800.0,44.2897,44.7989,44.1605,44.7989,1188800.0
2007-10-24 15:30:00,58.94,58.95,58.56,58.9,1289400.0,44.7913,44.7989,44.5025,44.7609,1289400.0
2007-10-25 09:30:00,59.03,59.36,58.64,58.89,822500.0,44.8597,45.1105,44.5633,44.7533,822500.0
2007-10-25 10:00:00,58.9,59.88,58.89,59.82,951600.0,44.7609,45.5056,44.7533,45.46,951600.0
2007-10-25 10:30:00,59.84,60.18,59.71,60.11,762000.0,45.4752,45.7336,45.3765,45.6804,762000.0
2007-10-25 11:00:00,60.11,60.2,59.97,59.99,756100.0,45.6804,45.7488,45.574,45.5892,756100.0
2007-10-25 11:30:00,59.99,60.14,59.71,59.8,663800.0,45.5892,45.7032,45.3765,45.4448,663800.0
2007-10-25 12:00:00,59.8,59.91,59.59,59.9,985300.0,45.4448,45.5284,45.2853,45.5208,985300.0
2007-10-25 12:30:00,59.89,59.91,59.41,59.41,510600.0,45.5132,45.5284,45.1485,45.1485,510600.0
2007-10-25 13:00:00,59.41,59.47,58.54,58.75,885700.0,45.1485,45.1941,44.4873,44.6469,885700.0
2007-10-25 13:30:00,58.76,58.93,58.17,58.18,803300.0,44.6545,44.7837,44.2061,44.2137,803300.0
2007-10-25 14:00:00,58.18,58.94,57.97,58.89,1094800.0,44.2137,44.7913,44.0541,44.7533,1094800.0
2007-10-25 14:30:00,58.89,59.34,58.63,59.28,582600.0,44.7533,45.0953,44.5557,45.0497,582600.0
2007-10-25 15:00:00,59.27,59.4,59.07,59.36,609300.0,45.0421,45.1409,44.8901,45.1105,609300.0
2007-10-25 15:30:00,59.35,59.99,59.25,59.86,1932600.0,45.1029,45.5892,45.0269,45.4904,1932600.0
2007-10-26 09:30:00,60.41,61.0,59.89,60.06,1293300.0,45.9084,46.3568,45.5132,45.6424,1293300.0
2007-10-26 10:00:00,60.07,60.31,59.87,60.08,895400.0,45.65,45.8324,45.498,45.6576,895400.0
2007-10-26 10:30:00,60.08,60.13,59.62,59.82,614100.0,45.6576,45.6956,45.3081,45.46,614100.0
2007-10-26 11:00:00,59.83,60.04,59.58,59.65,437300.0,45.4676,45.6272,45.2777,45.3309,437300.0
2007-10-26 11:30:00,59.65,59.95,59.5,59.6,344100.0,45.3309,45.5588,45.2169,45.2929,344100.0
2007-10-26 12:00:00,59.59,59.6,59.45,59.6,344700.0,45.2853,45.2929,45.1789,45.2929,344700.0
2007-10-26 12:30:00,59.6,59.9,59.56,59.72,337800.0,45.2929,45.5208,45.2625,45.3841,337800.0
2007-10-26 13:00:00,59.73,59.96,59.58,59.95,400000.0,45.3916,45.5664,45.2777,45.5588,400000.0
2007-10-26 13:30:00,59.95,59.95,59.71,59.84,343300.0,45.5588,45.5588,45.3765,45.4752,343300.0
2007-10-26 14:00:00,59.84,60.75,59.83,60.58,619200.0,45.4752,46.1668,45.4676,46.0376,619200.0
2007-10-26 14:30:00,60.57,60.84,60.45,60.58,438100.0,46.03,46.2352,45.9388,46.0376,438100.0
2007-10-26 15:00:00,60.58,60.79,60.25,60.27,373000.0,46.0376,46.1972,45.7868,45.802,373000.0
2007-10-26 15:30:00,60.28,60.8,60.28,60.74,1044700.0,45.8096,46.2048,45.8096,46.1592,1044700.0
2007-10-29 09:30:00,60.75,61.15,60.69,60.95,589100.0,46.1668,46.4708,46.1212,46.3188,589100.0
2007-10-29 10:00:00,60.95,60.98,60.23,60.44,426900.0,46.3188,46.3416,45.7716,45.9312,426900.0
2007-10-29 10:30:00,60.42,60.42,60.02,60.17,355500.0,45.916,45.916,45.612,45.726,355500.0
2007-10-29 11:00:00,60.17,60.33,60.01,60.32,325700.0,45.726,45.8476,45.6044,45.84,325700.0
2007-10-29 11:30:00,60.32,60.41,60.04,60.05,283600.0,45.84,45.9084,45.6272,45.6348,283600.0
2007-10-29 12:00:00,60.05,60.4,60.05,60.27,191900.0,45.6348,45.9008,45.6348,45.802,191900.0
2007-10-29 12:30:00,60.29,60.29,60.11,60.21,176200.0,45.8172,45.8172,45.6804,45.7564,176200.0
2007-10-29 13:00:00,60.2,60.35,60.13,60.34,180600.0,45.7488,45.8628,45.6956,45.8552,180600.0
2007-10-29 13:30:00,60.34,60.55,60.33,60.5,262300.0,45.8552,46.0148,45.8476,45.9768,262300.0
2007-10-29 14:00:00,60.53,60.59,60.37,60.44,185600.0,45.9996,46.0452,45.878,45.9312,185600.0
2007-10-29 14:30:00,60.44,60.65,60.28,60.6,191400.0,45.9312,46.0908,45.8096,46.0528,191400.0
2007-10-29 15:00:00,60.6,60.93,60.54,60.93,404700.0,46.0528,46.3036,46.0072,46.3036,404700.0
2007-10-29 15:30:00,60.93,60.94,60.53,60.54,890500.0,46.3036,46.3112,45.9996,46.0072,890500.0
2007-10-30 09:30:00,60.35,60.96,60.27,60.8,321000.0,45.8628,46.3264,45.802,46.2048,321000.0
2007-10-30 10:00:00,60.8,60.96,60.53,60.79,371400.0,46.2048,46.3264,45.9996,46.1972,371400.0
2007-10-30 10:30:00,60.79,60.95,60.74,60.88,216200.0,46.1972,46.3188,46.1592,46.2656,216200.0
2007-10-30 11:00:00,60.88,60.94,60.4,60.44,299300.0,46.2656,46.3112,45.9008,45.9312,299300.0
2007-10-30 11:30:00,60.44,60.69,60.41,60.68,363400.0,45.9312,46.1212,45.9084,46.1136,363400.0
2007-10-30 12:00:00,60.67,60.8,60.55,60.57,202600.0,46.106,46.2048,46.0148,46.03,202600.0
2007-10-30 12:30:00,60.58,60.69,60.53,60.6,114800.0,46.0376,46.1212,45.9996,46.0528,114800.0
2007-10-30 13:00:00,60.6,60.73,60.47,60.49,182000.0,46.0528,46.1516,45.954,45.9692,182000.0
2007-10-30 13:30:00,60.5,60.77,60.42,60.66,211400.0,45.9768,46.182,45.916,46.0984,211400.0
2007-10-30 14:00:00,60.65,60.81,60.57,60.62,128700.0,46.0908,46.2124,46.03,46.068,128700.0
2007-10-30 14:30:00,60.61,60.86,60.53,60.7,235300.0,46.0604,46.2504,45.9996,46.1288,235300.0
2007-10-30 15:00:00,60.69,60.69,60.39,60.41,305600.0,46.1212,46.1212,45.8932,45.9084,305600.0
2007-10-30 15:30:00,60.41,60.55,60.22,60.36,790600.0,45.9084,46.0148,45.764,45.8704,790600.0
2007-10-31 09:30:00,61.35,61.42,60.77,60.96,947200.0,46.6228,46.676,46.182,46.3264,947200.0
2007-10-31 10:00:00,60.98,61.29,60.91,61.09,710400.0,46.3416,46.5772,46.2884,46.4252,710400.0
2007-10-31 10:30:00,61.09,61.09,60.41,60.55,314800.0,46.4252,46.4252,45.9084,46.0148,314800.0
2007-10-31 11:00:00,60.54,60.57,60.18,60.39,429300.0,46.0072,46.03,45.7336,45.8932,429300.0
2007-10-31 11:30:00,60.4,60.77,60.38,60.74,320400.0,45.9008,46.182,45.8856,46.1592,320400.0
2007-10-31 12:00:00,60.73,61.02,60.72,60.97,356700.0,46.1516,46.372,46.144,46.334,356700.0
2007-10-31 12:30:00,60.97,61.24,60.94,61.15,234600.0,46.334,46.5392,46.3112,46.4708,234600.0
2007-10-31 13:00:00,61.15,61.38,61.1,61.31,274000.0,46.4708,46.6456,46.4328,46.5924,274000.0
2007-10-31 13:30:00,61.29,61.55,61.24,61.44,388200.0,46.5772,46.7748,46.5392,46.6912,388200.0
2007-10-31 14:00:00,61.45,61.46,59.39,59.84,933200.0,46.6988,46.7064,45.1333,45.4752,933200.0
2007-10-31 14:30:00,59.84,61.53,59.78,61.37,838700.0,45.4752,46.7596,45.4296,46.638,838700.0
2007-10-31 15:00:00,61.33,61.43,60.76,60.95,832700.0,46.6076,46.6836,46.1744,46.3188,832700.0
2007-10-31 15:30:00,60.94,61.15,60.78,60.97,1271700.0,46.3112,46.4708,46.1896,46.334,1271700.0
2007-11-01 09:30:00,60.33,60.49,58.21,58.83,1371200.0,45.8476,45.9692,44.2365,44.7077,1371200.0
2007-11-01 10:00:00,58.81,59.52,58.26,59.39,917600.0,44.6925,45.2321,44.2745,45.1333,917600.0
2007-11-01 10:30:00,59.39,59.8,59.32,59.49,684200.0,45.1333,45.4448,45.0801,45.2093,684200.0
2007-11-01 11:00:00,59.49,59.49,58.93,59.11,601300.0,45.2093,45.2093,44.7837,44.9205,601300.0
2007-11-01 11:30:00,59.09,59.15,58.65,59.12,508900.0,44.9053,44.9509,44.5709,44.9281,508900.0
2007-11-01 12:00:00,59.12,59.34,59.07,59.16,294700.0,44.9281,45.0953,44.8901,44.9585,294700.0
2007-11-01 12:30:00,59.15,59.25,58.87,59.14,214800.0,44.9509,45.0269,44.7381,44.9433,214800.0
2007-11-01 13:00:00,59.13,59.36,59.06,59.1,255000.0,44.9357,45.1105,44.8825,44.9129,255000.0
2007-11-01 13:30:00,59.1,59.2,58.85,58.94,387400.0,44.9129,44.9889,44.7229,44.7913,387400.0
2007-11-01 14:00:00,58.92,59.13,58.8,58.8,313200.0,44.7761,44.9357,44.6849,44.6849,313200.0
2007-11-01 14:30:00,58.8,59.1,58.73,58.96,558500.0,44.6849,44.9129,44.6317,44.8065,558500.0
2007-11-01 15:00:00,58.96,59.02,58.49,58.49,716200.0,44.8065,44.8521,44.4493,44.4493,716200.0
2007-11-01 15:30:00,58.49,58.76,58.33,58.41,1881000.0,44.4493,44.6545,44.3277,44.3885,1881000.0
2007-11-02 09:30:00,58.62,58.9,56.75,56.89,1214600.0,44.5481,44.7609,43.127,43.2334,1214600.0
2007-11-02 10:00:00,56.91,57.38,56.79,57.1,999100.0,43.2486,43.6058,43.1574,43.393,999100.0
2007-11-02 10:30:00,57.1,57.5,57.02,57.34,467600.0,43.393,43.697,43.3322,43.5754,467600.0
2007-11-02 11:00:00,57.35,57.5,57.15,57.23,535200.0,43.583,43.697,43.431,43.4918,535200.0
2007-11-02 11:30:00,57.23,57.71,56.85,57.43,460000.0,43.4918,43.8566,43.203,43.6438,460000.0
2007-11-02 12:00:00,57.43,57.87,57.28,57.86,266200.0,43.6438,43.9781,43.5298,43.9705,266200.0
2007-11-02 12:30:00,57.87,58.58,57.82,58.56,611100.0,43.9781,44.5177,43.9402,44.5025,611100.0
2007-11-02 13:00:00,58.56,58.77,57.3,58.32,641300.0,44.5025,44.6621,43.545,44.3201,641300.0
2007-11-02 13:30:00,58.32,58.48,58.1,58.43,355000.0,44.3201,44.4417,44.1529,44.4037,355000.0
2007-11-02 14:00:00,58.41,58.42,57.86,58.04,616700.0,44.3885,44.3961,43.9705,44.1073,616700.0
2007-11-02 14:30:00,58.03,58.13,57.41,57.5,619700.0,44.0997,44.1757,43.6286,43.697,619700.0
2007-11-02 15:00:00,57.49,57.9,57.33,57.71,611700.0,43.6894,44.0009,43.5678,43.8566,611700.0
2007-11-02 15:30:00,57.71,58.56,57.62,58.49,1536800.0,43.8566,44.5025,43.7882,44.4493,1536800.0
2007-11-05 09:30:00,56.78,58.35,56.78,58.04,678600.0,43.1498,44.3429,43.1498,44.1073,678600.0
2007-11-05 10:00:00,58.08,58.67,57.72,57.97,439900.0,44.1377,44.5861,43.8642,44.0541,439900.0
2007-11-05 10:30:00,57.99,58.35,57.95,57.97,292400.0,44.0693,44.3429,44.0389,44.0541,292400.0
2007-11-05 11:00:00,57.98,58.2,57.74,57.8,249600.0,44.0617,44.2289,43.8794,43.925,249600.0
2007-11-05 11:30:00,57.82,58.0,57.74,57.86,199600.0,43.9402,44.0769,43.8794,43.9705,199600.0
2007-11-05 12:00:00,57.87,57.92,57.58,57.73,221200.0,43.9781,44.0161,43.7578,43.8718,221200.0
2007-11-05 12:30:00,57.72,57.9,57.56,57.67,161300.0,43.8642,44.0009,43.7426,43.8262,161300.0
2007-11-05 13:00:00,57.68,57.75,57.44,57.45,346300.0,43.8338,43.887,43.6514,43.659,346300.0
2007-11-05 13:30:00,57.45,57.58,56.95,57.05,604200.0,43.659,43.7578,43.279,43.355,604200.0
2007-11-05 14:00:00,57.05,57.27,56.97,57.07,553400.0,43.355,43.5222,43.2942,43.3702,553400.0
2007-11-05 14:30:00,57.07,57.56,56.93,57.36,569800.0,43.3702,43.7426,43.2638,43.5906,569800.0
2007-11-05 15:00:00,57.35,58.3,57.28,58.21,922400.0,43.583,44.3049,43.5298,44.2365,922400.0
2007-11-05 15:30:00,58.23,58.39,57.95,58.17,1461800.0,44.2517,44.3733,44.0389,44.2061,1461800.0
2007-11-06 09:30:00,58.22,58.8,57.59,57.93,574400.0,44.2441,44.6849,43.7654,44.0237,574400.0
2007-11-06 10:00:00,57.92,58.29,57.7,57.73,603900.0,44.0161,44.2973,43.849,43.8718,603900.0
2007-11-06 10:30:00,57.73,57.8,57.12,57.33,533300.0,43.8718,43.925,43.4082,43.5678,533300.0
2007-11-06 11:00:00,57.35,57.68,57.31,57.38,305600.0,43.583,43.8338,43.5526,43.6058,305600.0
2007-11-06 11:30:00,57.39,57.85,57.31,57.69,338600.0,43.6134,43.9629,43.5526,43.8414,338600.0
2007-11-06 12:00:00,57.68,57.85,57.32,57.71,387400.0,43.8338,43.9629,43.5602,43.8566,387400.0
2007-11-06 12:30:00,57.72,57.99,57.53,57.93,183900.0,43.8642,44.0693,43.7198,44.0237,183900.0
2007-11-06 13:00:00,57.94,58.0,57.41,57.73,873400.0,44.0313,44.0769,43.6286,43.8718,873400.0
2007-11-06 13:30:00,57.73,58.34,57.71,57.91,457400.0,43.8718,44.3353,43.8566,44.0085,457400.0
2007-11-06 14:00:00,57.92,58.13,57.79,57.88,233500.0,44.0161,44.1757,43.9174,43.9857,233500.0
2007-11-06 14:30:00,57.88,58.01,57.79,57.92,216700.0,43.9857,44.0845,43.9174,44.0161,216700.0
2007-11-06 15:00:00,57.93,58.2,57.84,58.05,341800.0,44.0237,44.2289,43.9553,44.1149,341800.0
2007-11-06 15:30:00,58.06,58.57,57.95,58.57,1254800.0,44.1225,44.5101,44.0389,44.5101,1254800.0
2007-11-07 09:30:00,57.31,57.87,57.12,57.24,845000.0,43.5526,43.9781,43.4082,43.4994,845000.0
2007-11-07 10:00:00,57.24,57.55,56.97,57.0,544500.0,43.4994,43.735,43.2942,43.317,544500.0
2007-11-07 10:30:00,57.0,57.04,56.34,56.51,905400.0,43.317,43.3474,42.8154,42.9446,905400.0
2007-11-07 11:00:00,56.51,57.38,56.35,57.04,1648300.0,42.9446,43.6058,42.823,43.3474,1648300.0
2007-11-07 11:30:00,57.04,57.06,56.5,56.51,456700.0,43.3474,43.3626,42.937,42.9446,456700.0
2007-11-07 12:00:00,56.52,56.61,55.92,56.12,995500.0,42.9522,43.0206,42.4963,42.6482,995500.0
2007-11-07 12:30:00,56.12,56.31,55.25,55.6,885300.0,42.6482,42.7926,41.9871,42.2531,885300.0
2007-11-07 13:00:00,55.6,55.79,55.24,55.64,1083800.0,42.2531,42.3975,41.9795,42.2835,1083800.0
2007-11-07 13:30:00,55.65,55.88,55.38,55.7,672800.0,42.2911,42.4659,42.0859,42.3291,672800.0
2007-11-07 14:00:00,55.7,56.08,55.35,56.03,543300.0,42.3291,42.6178,42.0631,42.5798,543300.0
2007-11-07 14:30:00,56.06,56.24,55.72,55.84,749200.0,42.6026,42.7394,42.3443,42.4355,749200.0
2007-11-07 15:00:00,55.87,56.4,55.67,55.81,1208400.0,42.4583,42.861,42.3063,42.4127,1208400.0
2007-11-07 15:30:00,55.83,55.98,55.27,55.27,2628000.0,42.4279,42.5418,42.0023,42.0023,2628000.0
2007-11-08 09:30:00,56.0,56.9,55.41,55.76,1163500.0,42.557,43.241,42.1087,42.3747,1163500.0
2007-11-08 10:00:00,55.75,56.25,54.9,55.75,1534000.0,42.3671,42.747,41.7211,42.3671,1534000.0
2007-11-08 10:30:00,55.75,56.0,55.53,55.96,613400.0,42.3671,42.557,42.1999,42.5266,613400.0
2007-11-08 11:00:00,55.97,56.1,55.53,55.62,727400.0,42.5342,42.633,42.1999,42.2683,727400.0
2007-11-08 11:30:00,55.62,55.65,55.15,55.42,626200.0,42.2683,42.2911,41.9111,42.1163,626200.0
2007-11-08 12:00:00,55.43,55.51,55.04,55.35,494800.0,42.1239,42.1847,41.8275,42.0631,494800.0
2007-11-08 12:30:00,55.35,55.42,54.19,54.67,1240000.0,42.0631,42.1163,41.1815,41.5463,1240000.0
2007-11-08 13:00:00,54.67,54.86,54.07,54.84,1490700.0,41.5463,41.6907,41.0903,41.6755,1490700.0
2007-11-08 13:30:00,54.82,55.22,54.68,55.2,1040800.0,41.6603,41.9643,41.5539,41.9491,1040800.0
2007-11-08 14:00:00,55.19,55.2,54.57,54.84,666800.0,41.9415,41.9491,41.4703,41.6755,666800.0
2007-11-08 14:30:00,54.84,55.4,54.61,55.39,1004100.0,41.6755,42.1011,41.5007,42.0935,1004100.0
2007-11-08 15:00:00,55.39,56.45,55.16,56.28,1180600.0,42.0935,42.899,41.9187,42.7698,1180600.0
2007-11-08 15:30:00,56.28,56.64,55.9,56.09,1906500.0,42.7698,43.0434,42.4811,42.6254,1906500.0
2007-11-09 09:30:00,55.25,56.5,55.06,55.8,1419700.0,41.9871,42.937,41.8427,42.4051,1419700.0
2007-11-09 10:00:00,55.79,56.36,55.32,55.85,969600.0,42.3975,42.8306,42.0403,42.4431,969600.0
2007-11-09 10:30:00,55.84,56.2,55.44,55.75,833900.0,42.4355,42.709,42.1315,42.3671,833900.0
2007-11-09 11:00:00,55.74,56.41,55.49,56.22,795900.0,42.3595,42.8686,42.1695,42.7242,795900.0
2007-11-09 11:30:00,56.22,56.88,56.13,56.88,782600.0,42.7242,43.2258,42.6558,43.2258,782600.0
2007-11-09 12:00:00,56.89,56.93,56.2,56.62,512000.0,43.2334,43.2638,42.709,43.0282,512000.0
2007-11-09 12:30:00,56.65,57.07,56.56,56.69,540200.0,43.051,43.3702,42.9826,43.0814,540200.0
2007-11-09 13:00:00,56.69,56.75,56.13,56.71,659400.0,43.0814,43.127,42.6558,43.0966,659400.0
2007-11-09 13:30:00,56.71,57.0,56.63,56.63,515100.0,43.0966,43.317,43.0358,43.0358,515100.0
2007-11-09 14:00:00,56.63,57.44,56.49,57.3,872700.0,43.0358,43.6514,42.9294,43.545,872700.0
2007-11-09 14:30:00,57.29,57.94,57.15,57.81,973200.0,43.5374,44.0313,43.431,43.9326,973200.0
2007-11-09 15:00:00,57.81,58.28,57.73,58.21,1251600.0,43.9326,44.2897,43.8718,44.2365,1251600.0
2007-11-09 15:30:00,58.2,58.22,56.53,56.53,2542100.0,44.2289,44.2441,42.9598,42.9598,2542100.0
2007-11-12 09:30:00,56.28,57.27,56.0,57.23,974600.0,42.7698,43.5222,42.557,43.4918,974600.0
2007-11-12 10:00:00,57.24,57.24,56.65,56.9,822200.0,43.4994,43.4994,43.051,43.241,822200.0
2007-11-12 10:30:00,56.9,57.2,56.76,57.01,630600.0,43.241,43.469,43.1346,43.3246,630600.0
2007-11-12 11:00:00,57.01,57.57,56.9,57.55,655500.0,43.3246,43.7502,43.241,43.735,655500.0
2007-11-12 11:30:00,57.56,57.75,57.03,57.1,605400.0,43.7426,43.887,43.3398,43.393,605400.0
2007-11-12 12:00:00,57.09,57.61,57.03,57.37,692600.0,43.3854,43.7806,43.3398,43.5982,692600.0
2007-11-12 12:30:00,57.37,57.6,57.0,57.01,428100.0,43.5982,43.773,43.317,43.3246,428100.0
2007-11-12 13:00:00,57.02,57.24,56.86,57.18,594200.0,43.3322,43.4994,43.2106,43.4538,594200.0
2007-11-12 13:30:00,57.18,57.18,56.56,56.84,633200.0,43.4538,43.4538,42.9826,43.1954,633200.0
2007-11-12 14:00:00,56.82,57.18,56.65,57.02,605400.0,43.1802,43.4538,43.051,43.3322,605400.0
2007-11-12 14:30:00,57.0,57.32,56.86,56.95,523100.0,43.317,43.5602,43.2106,43.279,523100.0
2007-11-12 15:00:00,56.95,56.99,56.56,56.57,961900.0,43.279,43.3094,42.9826,42.9902,961900.0
2007-11-12 15:30:00,56.57,56.7,56.0,56.04,1983600.0,42.9902,43.089,42.557,42.5874,1983600.0
2007-11-13 09:30:00,56.64,58.08,56.35,57.48,1351700.0,43.0434,44.1377,42.823,43.6818,1351700.0
2007-11-13 10:00:00,57.5,57.88,57.34,57.57,692100.0,43.697,43.9857,43.5754,43.7502,692100.0
2007-11-13 10:30:00,57.58,57.8,57.23,57.55,570500.0,43.7578,43.925,43.4918,43.735,570500.0
2007-11-13 11:00:00,57.56,57.9,57.51,57.9,371000.0,43.7426,44.0009,43.7046,44.0009,371000.0
2007-11-13 11:30:00,57.89,58.14,57.81,57.96,620900.0,43.9933,44.1833,43.9326,44.0465,620900.0
2007-11-13 12:00:00,57.96,58.37,57.88,58.37,443900.0,44.0465,44.3581,43.9857,44.3581,443900.0
2007-11-13 12:30:00,58.38,58.55,58.28,58.51,510900.0,44.3657,44.4949,44.2897,44.4645,510900.0
2007-11-13 13:00:00,58.51,58.65,58.24,58.44,503000.0,44.4645,44.5709,44.2593,44.4113,503000.0
2007-11-13 13:30:00,58.44,58.69,58.39,58.54,720000.0,44.4113,44.6013,44.3733,44.4873,720000.0
2007-11-13 14:00:00,58.55,58.59,58.4,58.44,584300.0,44.4949,44.5253,44.3809,44.4113,584300.0
2007-11-13 14:30:00,58.44,58.7,58.35,58.44,453300.0,44.4113,44.6089,44.3429,44.4113,453300.0
2007-11-13 15:00:00,58.45,59.0,58.45,58.96,891600.0,44.4189,44.8369,44.4189,44.8065,891600.0
2007-11-13 15:30:00,58.96,59.38,58.92,59.25,1981300.0,44.8065,45.1257,44.7761,45.0269,1981300.0
2007-11-14 09:30:00,59.43,59.98,58.76,59.6,1386300.0,45.1637,45.5816,44.6545,45.2929,1386300.0
2007-11-14 10:00:00,59.57,59.74,59.1,59.33,698900.0,45.2701,45.3992,44.9129,45.0877,698900.0
2007-11-14 10:30:00,59.33,59.33,58.95,59.06,617800.0,45.0877,45.0877,44.7989,44.8825,617800.0
2007-11-14 11:00:00,59.04,59.58,59.03,59.4,379200.0,44.8673,45.2777,44.8597,45.1409,379200.0
2007-11-14 11:30:00,59.42,59.71,59.28,59.63,394900.0,45.1561,45.3765,45.0497,45.3157,394900.0
2007-11-14 12:00:00,59.63,59.89,59.5,59.67,424100.0,45.3157,45.5132,45.2169,45.3461,424100.0
2007-11-14 12:30:00,59.69,59.73,59.34,59.36,245700.0,45.3613,45.3916,45.0953,45.1105,245700.0
2007-11-14 13:00:00,59.36,59.94,59.34,59.87,341500.0,45.1105,45.5512,45.0953,45.498,341500.0
2007-11-14 13:30:00,59.87,59.93,59.68,59.79,529400.0,45.498,45.5436,45.3537,45.4372,529400.0
2007-11-14 14:00:00,59.78,59.98,59.69,59.86,417300.0,45.4296,45.5816,45.3613,45.4904,417300.0
2007-11-14 14:30:00,59.84,60.0,59.72,59.8,539400.0,45.4752,45.5968,45.3841,45.4448,539400.0
2007-11-14 15:00:00,59.8,59.88,59.63,59.82,759700.0,45.4448,45.5056,45.3157,45.46,759700.0
2007-11-14 15:30:00,59.82,59.82,58.88,59.09,1330900.0,45.46,45.46,44.7457,44.9053,1330900.0
2007-11-15 09:30:00,58.98,59.26,58.4,58.63,873500.0,44.8217,45.0345,44.3809,44.5557,873500.0
2007-11-15 10:00:00,58.63,59.09,58.39,58.85,460900.0,44.5557,44.9053,44.3733,44.7229,460900.0
2007-11-15 10:30:00,58.84,59.33,58.82,58.88,396300.0,44.7153,45.0877,44.7001,44.7457,396300.0
2007-11-15 11:00:00,58.89,59.1,58.75,58.76,328100.0,44.7533,44.9129,44.6469,44.6545,328100.0
2007-11-15 11:30:00,58.75,58.76,58.39,58.46,503100.0,44.6469,44.6545,44.3733,44.4265,503100.0
2007-11-15 12:00:00,58.47,58.65,58.1,58.1,358500.0,44.4341,44.5709,44.1529,44.1529,358500.0
2007-11-15 12:30:00,58.12,58.45,58.08,58.35,307800.0,44.1681,44.4189,44.1377,44.3429,307800.0
2007-11-15 13:00:00,58.35,58.58,58.31,58.41,231500.0,44.3429,44.5177,44.3125,44.3885,231500.0
2007-11-15 13:30:00,58.4,58.67,58.4,58.58,343300.0,44.3809,44.5861,44.3809,44.5177,343300.0
2007-11-15 14:00:00,58.59,58.6,58.18,58.43,762300.0,44.5253,44.5329,44.2137,44.4037,762300.0
2007-11-15 14:30:00,58.44,58.67,58.01,58.15,691200.0,44.4113,44.5861,44.0845,44.1909,691200.0
2007-11-15 15:00:00,58.16,58.49,57.85,58.29,822500.0,44.1985,44.4493,43.9629,44.2973,822500.0
2007-11-15 15:30:00,58.28,58.4,57.72,58.23,1753200.0,44.2897,44.3809,43.8642,44.2517,1753200.0
2007-11-16 09:30:00,58.52,59.19,58.39,58.45,1880800.0,44.4721,44.9813,44.3733,44.4189,1880800.0
2007-11-16 10:00:00,58.45,58.55,57.95,58.11,1261600.0,44.4189,44.4949,44.0389,44.1605,1261600.0
2007-11-16 10:30:00,58.12,58.46,58.07,58.17,1257700.0,44.1681,44.4265,44.1301,44.2061,1257700.0
2007-11-16 11:00:00,58.17,58.52,58.15,58.24,756300.0,44.2061,44.4721,44.1909,44.2593,756300.0
2007-11-16 11:30:00,58.23,58.88,58.21,58.5,671700.0,44.2517,44.7457,44.2365,44.4569,671700.0
2007-11-16 12:00:00,58.5,58.9,58.47,58.66,561600.0,44.4569,44.7609,44.4341,44.5785,561600.0
2007-11-16 12:30:00,58.65,58.75,58.29,58.43,466100.0,44.5709,44.6469,44.2973,44.4037,466100.0
2007-11-16 13:00:00,58.43,58.52,58.25,58.33,379200.0,44.4037,44.4721,44.2669,44.3277,379200.0
2007-11-16 13:30:00,58.33,58.74,58.26,58.39,282400.0,44.3277,44.6393,44.2745,44.3733,282400.0
2007-11-16 14:00:00,58.38,58.48,57.99,58.34,827300.0,44.3657,44.4417,44.0693,44.3353,827300.0
2007-11-16 14:30:00,58.36,58.46,57.92,58.22,720800.0,44.3505,44.4265,44.0161,44.2441,720800.0
2007-11-16 15:00:00,58.24,58.52,58.13,58.42,774900.0,44.2593,44.4721,44.1757,44.3961,774900.0
2007-11-16 15:30:00,58.42,58.77,58.21,58.58,1751300.0,44.3961,44.6621,44.2365,44.5177,1751300.0
2007-11-19 09:30:00,58.18,58.27,57.4,57.41,850900.0,44.2137,44.2821,43.621,43.6286,850900.0
2007-11-19 10:00:00,57.4,57.5,56.67,56.92,976000.0,43.621,43.697,43.0662,43.2562,976000.0
2007-11-19 10:30:00,56.94,57.0,56.61,57.0,733200.0,43.2714,43.317,43.0206,43.317,733200.0
2007-11-19 11:00:00,56.97,57.08,56.75,56.98,661000.0,43.2942,43.3778,43.127,43.3018,661000.0
2007-11-19 11:30:00,56.96,57.4,56.96,57.31,594300.0,43.2866,43.621,43.2866,43.5526,594300.0
2007-11-19 12:00:00,57.31,57.73,57.3,57.62,350300.0,43.5526,43.8718,43.545,43.7882,350300.0
2007-11-19 12:30:00,57.62,57.64,56.92,57.04,499700.0,43.7882,43.8034,43.2562,43.3474,499700.0
2007-11-19 13:00:00,57.04,57.28,56.8,57.2,384300.0,43.3474,43.5298,43.165,43.469,384300.0
2007-11-19 13:30:00,57.2,57.43,57.06,57.13,388300.0,43.469,43.6438,43.3626,43.4158,388300.0
2007-11-19 14:00:00,57.12,57.75,57.02,57.75,701700.0,43.4082,43.887,43.3322,43.887,701700.0
2007-11-19 14:30:00,57.75,58.35,57.69,57.9,713700.0,43.887,44.3429,43.8414,44.0009,713700.0
2007-11-19 15:00:00,57.9,58.13,57.55,57.95,730400.0,44.0009,44.1757,43.735,44.0389,730400.0
2007-11-19 15:30:00,57.95,57.99,57.32,57.4,1320600.0,44.0389,44.0693,43.5602,43.621,1320600.0
2007-11-20 09:30:00,57.35,57.95,56.8,57.33,1309900.0,43.583,44.0389,43.165,43.5678,1309900.0
2007-11-20 10:00:00,57.31,57.75,56.87,57.16,915000.0,43.5526,43.887,43.2182,43.4386,915000.0
2007-11-20 10:30:00,57.14,57.55,56.98,57.33,525800.0,43.4234,43.735,43.3018,43.5678,525800.0
2007-11-20 11:00:00,57.33,57.37,57.01,57.1,608000.0,43.5678,43.5982,43.3246,43.393,608000.0
2007-11-20 11:30:00,57.1,57.28,56.87,56.9,403000.0,43.393,43.5298,43.2182,43.241,403000.0
2007-11-20 12:00:00,56.89,56.9,56.28,56.42,518700.0,43.2334,43.241,42.7698,42.8762,518700.0
2007-11-20 12:30:00,56.41,56.64,55.96,56.61,803900.0,42.8686,43.0434,42.5266,43.0206,803900.0
2007-11-20 13:00:00,56.59,56.63,55.63,55.97,1202600.0,43.0054,43.0358,42.2759,42.5342,1202600.0
2007-11-20 13:30:00,55.99,56.55,55.83,56.42,1117400.0,42.5494,42.975,42.4279,42.8762,1117400.0
2007-11-20 14:00:00,56.4,56.6,54.93,55.0,1826500.0,42.861,43.013,41.7439,41.7971,1826500.0
2007-11-20 14:30:00,55.0,55.72,54.81,55.45,1484300.0,41.7971,42.3443,41.6527,42.1391,1484300.0
2007-11-20 15:00:00,55.44,56.44,55.27,56.2,1404500.0,42.1315,42.8914,42.0023,42.709,1404500.0
2007-11-20 15:30:00,56.2,57.25,56.2,57.07,2656700.0,42.709,43.507,42.709,43.3702,2656700.0
2007-11-21 09:30:00,56.42,56.53,55.3,56.42,1200100.0,42.8762,42.9598,42.0251,42.8762,1200100.0
2007-11-21 10:00:00,56.4,56.55,55.45,55.5,742500.0,42.861,42.975,42.1391,42.1771,742500.0
2007-11-21 10:30:00,55.52,55.52,54.55,54.74,1427100.0,42.1923,42.1923,41.4551,41.5995,1427100.0
2007-11-21 11:00:00,54.74,55.05,54.43,54.99,1352800.0,41.5995,41.8351,41.3639,41.7895,1352800.0
2007-11-21 11:30:00,55.0,55.8,54.85,55.56,1184900.0,41.7971,42.4051,41.6831,42.2227,1184900.0
2007-11-21 12:00:00,55.56,55.6,54.78,55.01,756700.0,42.2227,42.2531,41.6299,41.8047,756700.0
2007-11-21 12:30:00,55.01,55.79,54.95,55.73,981100.0,41.8047,42.3975,41.7591,42.3519,981100.0
2007-11-21 13:00:00,55.74,55.81,55.11,55.24,701100.0,42.3595,42.4127,41.8807,41.9795,701100.0
2007-11-21 13:30:00,55.22,55.3,54.85,54.97,578800.0,41.9643,42.0251,41.6831,41.7743,578800.0
2007-11-21 14:00:00,54.97,55.33,54.58,54.72,845700.0,41.7743,42.0479,41.4779,41.5843,845700.0
2007-11-21 14:30:00,54.72,54.95,54.62,54.93,628800.0,41.5843,41.7591,41.5083,41.7439,628800.0
2007-11-21 15:00:00,54.93,55.07,54.43,54.43,1153900.0,41.7439,41.8503,41.3639,41.3639,1153900.0
2007-11-21 15:30:00,54.44,54.72,54.22,54.24,1856000.0,41.3715,41.5843,41.2043,41.2195,1856000.0
2007-11-23 09:30:00,54.59,55.6,54.59,55.15,778900.0,41.4855,42.2531,41.4855,41.9111,778900.0
2007-11-23 10:00:00,55.15,55.56,55.12,55.35,410700.0,41.9111,42.2227,41.8883,42.0631,410700.0
2007-11-23 10:30:00,55.35,55.59,55.25,55.5,413200.0,42.0631,42.2455,41.9871,42.1771,413200.0
2007-11-23 11:00:00,55.51,55.58,55.4,55.5,408100.0,42.1847,42.2379,42.1011,42.1771,408100.0
2007-11-23 11:30:00,55.5,55.66,55.43,55.53,447100.0,42.1771,42.2987,42.1239,42.1999,447100.0
2007-11-23 12:00:00,55.54,55.66,55.41,55.59,387800.0,42.2075,42.2987,42.1087,42.2455,387800.0
2007-11-23 12:30:00,55.6,55.73,55.3,55.65,1266000.0,42.2531,42.3519,42.0251,42.2911,1266000.0
2007-11-26 09:30:00,55.74,55.89,54.6,55.32,882300.0,42.3595,42.4735,41.4931,42.0403,882300.0
2007-11-26 10:00:00,55.34,55.35,54.95,54.97,567400.0,42.0555,42.0631,41.7591,41.7743,567400.0
2007-11-26 10:30:00,54.97,55.12,54.55,54.57,811900.0,41.7743,41.8883,41.4551,41.4703,811900.0
2007-11-26 11:00:00,54.58,54.94,54.55,54.85,496700.0,41.4779,41.7515,41.4551,41.6831,496700.0
2007-11-26 11:30:00,54.83,55.1,54.8,54.89,325300.0,41.6679,41.8731,41.6451,41.7135,325300.0
2007-11-26 12:00:00,54.9,55.24,54.8,55.22,383400.0,41.7211,41.9795,41.6451,41.9643,383400.0
2007-11-26 12:30:00,55.21,55.4,55.1,55.23,389900.0,41.9567,42.1011,41.8731,41.9719,389900.0
2007-11-26 13:00:00,55.24,55.25,54.85,54.86,547500.0,41.9795,41.9871,41.6831,41.6907,547500.0
2007-11-26 13:30:00,54.86,54.98,54.64,54.86,387300.0,41.6907,41.7819,41.5235,41.6907,387300.0
2007-11-26 14:00:00,54.86,54.95,54.69,54.83,359600.0,41.6907,41.7591,41.5615,41.6679,359600.0
2007-11-26 14:30:00,54.83,54.89,54.57,54.58,791000.0,41.6679,41.7135,41.4703,41.4779,791000.0
2007-11-26 15:00:00,54.58,54.63,54.1,54.2,1139300.0,41.4779,41.5159,41.1131,41.1891,1139300.0
2007-11-26 15:30:00,54.21,54.43,53.53,53.55,2002400.0,41.1967,41.3639,40.68,40.6952,2002400.0
2007-11-27 09:30:00,53.93,54.55,53.69,54.1,907700.0,40.984,41.4551,40.8016,41.1131,907700.0
2007-11-27 10:00:00,54.13,54.2,53.36,53.92,881600.0,41.1359,41.1891,40.5508,40.9764,881600.0
2007-11-27 10:30:00,53.9,54.49,53.7,54.45,890700.0,40.9612,41.4095,40.8092,41.3791,890700.0
2007-11-27 11:00:00,54.45,54.88,54.4,54.75,624600.0,41.3791,41.7059,41.3411,41.6071,624600.0
2007-11-27 11:30:00,54.75,55.3,54.75,55.06,706100.0,41.6071,42.0251,41.6071,41.8427,706100.0
2007-11-27 12:00:00,55.06,55.14,54.8,54.86,368000.0,41.8427,41.9035,41.6451,41.6907,368000.0
2007-11-27 12:30:00,54.87,55.73,54.87,55.72,528200.0,41.6983,42.3519,41.6983,42.3443,528200.0
2007-11-27 13:00:00,55.71,55.88,55.66,55.7,798900.0,42.3367,42.4659,42.2987,42.3291,798900.0
2007-11-27 13:30:00,55.7,55.71,55.16,55.21,603600.0,42.3291,42.3367,41.9187,41.9567,603600.0
2007-11-27 14:00:00,55.2,55.41,55.0,55.28,412000.0,41.9491,42.1087,41.7971,42.0099,412000.0
2007-11-27 14:30:00,55.28,55.34,54.66,55.02,716700.0,42.0099,42.0555,41.5387,41.8123,716700.0
2007-11-27 15:00:00,55.01,55.35,54.74,54.87,950800.0,41.8047,42.0631,41.5995,41.6983,950800.0
2007-11-27 15:30:00,54.87,55.74,54.82,55.73,1762900.0,41.6983,42.3595,41.6603,42.3519,1762900.0
2007-11-28 09:30:00,56.05,57.9,56.01,57.9,1660500.0,42.595,44.0009,42.5646,44.0009,1660500.0
2007-11-28 10:00:00,57.87,57.89,57.05,57.74,728000.0,43.9781,43.9933,43.355,43.8794,728000.0
2007-11-28 10:30:00,57.74,58.04,57.49,57.51,865700.0,43.8794,44.1073,43.6894,43.7046,865700.0
2007-11-28 11:00:00,57.51,57.8,56.65,56.74,847300.0,43.7046,43.925,43.051,43.1194,847300.0
2007-11-28 11:30:00,56.74,56.77,56.4,56.75,520900.0,43.1194,43.1422,42.861,43.127,520900.0
2007-11-28 12:00:00,56.76,57.23,56.69,57.14,617200.0,43.1346,43.4918,43.0814,43.4234,617200.0
2007-11-28 12:30:00,57.13,57.14,56.72,56.74,362000.0,43.4158,43.4234,43.1042,43.1194,362000.0
2007-11-28 13:00:00,56.74,57.0,56.64,56.98,392000.0,43.1194,43.317,43.0434,43.3018,392000.0
2007-11-28 13:30:00,56.99,57.17,56.92,57.03,511200.0,43.3094,43.4462,43.2562,43.3398,511200.0
2007-11-28 14:00:00,57.02,57.8,56.93,57.51,702900.0,43.3322,43.925,43.2638,43.7046,702900.0
2007-11-28 14:30:00,57.5,57.69,57.1,57.38,524700.0,43.697,43.8414,43.393,43.6058,524700.0
2007-11-28 15:00:00,57.35,57.77,57.27,57.76,663400.0,43.583,43.9022,43.5222,43.8946,663400.0
2007-11-28 15:30:00,57.76,57.86,57.21,57.43,2061600.0,43.8946,43.9705,43.4766,43.6438,2061600.0
2007-11-29 09:30:00,57.3,57.37,55.7,55.97,996400.0,43.545,43.5982,42.3291,42.5342,996400.0
2007-11-29 10:00:00,55.98,56.4,55.71,56.1,769200.0,42.5418,42.861,42.3367,42.633,769200.0
2007-11-29 10:30:00,56.1,56.54,55.97,56.5,486500.0,42.633,42.9674,42.5342,42.937,486500.0
2007-11-29 11:00:00,56.5,56.5,56.15,56.41,394900.0,42.937,42.937,42.671,42.8686,394900.0
2007-11-29 11:30:00,56.41,57.05,56.41,56.97,528900.0,42.8686,43.355,42.8686,43.2942,528900.0
2007-11-29 12:00:00,56.95,57.07,56.7,56.85,398800.0,43.279,43.3702,43.089,43.203,398800.0
2007-11-29 12:30:00,56.85,56.9,56.18,56.44,454900.0,43.203,43.241,42.6938,42.8914,454900.0
2007-11-29 13:00:00,56.44,56.71,56.37,56.5,320900.0,42.8914,43.0966,42.8382,42.937,320900.0
2007-11-29 13:30:00,56.51,56.8,56.41,56.62,343200.0,42.9446,43.165,42.8686,43.0282,343200.0
2007-11-29 14:00:00,56.62,56.81,56.45,56.77,345600.0,43.0282,43.1726,42.899,43.1422,345600.0
2007-11-29 14:30:00,56.78,56.88,56.5,56.69,348800.0,43.1498,43.2258,42.937,43.0814,348800.0
2007-11-29 15:00:00,56.7,56.84,56.49,56.77,633000.0,43.089,43.1954,42.9294,43.1422,633000.0
2007-11-29 15:30:00,56.78,56.97,56.51,56.93,991000.0,43.1498,43.2942,42.9446,43.2638,991000.0
2007-11-30 09:30:00,57.86,59.13,57.86,58.55,1430400.0,43.9705,44.9357,43.9705,44.4949,1430400.0
2007-11-30 10:00:00,58.57,59.3,58.48,58.76,972500.0,44.5101,45.0649,44.4417,44.6545,972500.0
2007-11-30 10:30:00,58.76,58.96,58.49,58.64,480900.0,44.6545,44.8065,44.4493,44.5633,480900.0
2007-11-30 11:00:00,58.64,58.66,58.16,58.45,610800.0,44.5633,44.5785,44.1985,44.4189,610800.0
2007-11-30 11:30:00,58.45,58.88,58.37,58.64,537500.0,44.4189,44.7457,44.3581,44.5633,537500.0
2007-11-30 12:00:00,58.65,58.67,58.2,58.36,780600.0,44.5709,44.5861,44.2289,44.3505,780600.0
2007-11-30 12:30:00,58.39,58.65,58.23,58.64,258900.0,44.3733,44.5709,44.2517,44.5633,258900.0
2007-11-30 13:00:00,58.64,58.79,58.41,58.77,278600.0,44.5633,44.6773,44.3885,44.6621,278600.0
2007-11-30 13:30:00,58.76,58.84,58.67,58.83,289700.0,44.6545,44.7153,44.5861,44.7077,289700.0
2007-11-30 14:00:00,58.83,58.93,58.61,58.88,552000.0,44.7077,44.7837,44.5405,44.7457,552000.0
2007-11-30 14:30:00,58.89,59.0,58.75,58.93,727600.0,44.7533,44.8369,44.6469,44.7837,727600.0
2007-11-30 15:00:00,58.94,58.94,58.44,58.84,1003300.0,44.7913,44.7913,44.4113,44.7153,1003300.0
2007-11-30 15:30:00,58.85,59.1,58.59,59.08,1990200.0,44.7229,44.9129,44.5253,44.8977,1990200.0
2007-12-03 09:30:00,58.49,59.23,57.74,58.0,847500.0,44.4493,45.0117,43.8794,44.0769,847500.0
2007-12-03 10:00:00,58.0,58.2,57.85,57.87,993400.0,44.0769,44.2289,43.9629,43.9781,993400.0
2007-12-03 10:30:00,57.87,58.31,57.87,58.16,1225800.0,43.9781,44.3125,43.9781,44.1985,1225800.0
2007-12-03 11:00:00,58.16,58.2,57.92,58.02,754900.0,44.1985,44.2289,44.0161,44.0921,754900.0
2007-12-03 11:30:00,58.03,58.6,57.96,58.38,505300.0,44.0997,44.5329,44.0465,44.3657,505300.0
2007-12-03 12:00:00,58.38,58.55,58.21,58.45,478800.0,44.3657,44.4949,44.2365,44.4189,478800.0
2007-12-03 12:30:00,58.46,58.67,58.38,58.39,492600.0,44.4265,44.5861,44.3657,44.3733,492600.0
2007-12-03 13:00:00,58.39,58.5,58.17,58.3,450000.0,44.3733,44.4569,44.2061,44.3049,450000.0
2007-12-03 13:30:00,58.3,58.31,57.99,58.18,477100.0,44.3049,44.3125,44.0693,44.2137,477100.0
2007-12-03 14:00:00,58.17,58.67,58.17,58.52,482500.0,44.2061,44.5861,44.2061,44.4721,482500.0
2007-12-03 14:30:00,58.52,58.95,58.44,58.94,612400.0,44.4721,44.7989,44.4113,44.7913,612400.0
2007-12-03 15:00:00,58.94,59.02,58.62,58.84,798100.0,44.7913,44.8521,44.5481,44.7153,798100.0
2007-12-03 15:30:00,58.85,58.93,58.53,58.71,1290800.0,44.7229,44.7837,44.4797,44.6165,1290800.0
2007-12-04 09:30:00,58.37,58.37,57.32,58.27,813400.0,44.3581,44.3581,43.5602,44.2821,813400.0
2007-12-04 10:00:00,58.27,58.27,57.77,58.0,404000.0,44.2821,44.2821,43.9022,44.0769,404000.0
2007-12-04 10:30:00,58.02,58.14,57.7,57.72,773200.0,44.0921,44.1833,43.849,43.8642,773200.0
2007-12-04 11:00:00,57.71,57.74,57.5,57.5,647300.0,43.8566,43.8794,43.697,43.697,647300.0
2007-12-04 11:30:00,57.5,57.57,57.37,57.42,885200.0,43.697,43.7502,43.5982,43.6362,885200.0
2007-12-04 12:00:00,57.42,57.55,57.35,57.41,553100.0,43.6362,43.735,43.583,43.6286,553100.0
2007-12-04 12:30:00,57.4,57.49,57.36,57.45,261400.0,43.621,43.6894,43.5906,43.659,261400.0
2007-12-04 13:00:00,57.45,57.59,57.4,57.4,253200.0,43.659,43.7654,43.621,43.621,253200.0
2007-12-04 13:30:00,57.41,57.56,57.34,57.41,295500.0,43.6286,43.7426,43.5754,43.6286,295500.0
2007-12-04 14:00:00,57.41,57.41,57.06,57.18,341700.0,43.6286,43.6286,43.3626,43.4538,341700.0
2007-12-04 14:30:00,57.17,57.41,57.15,57.35,263200.0,43.4462,43.6286,43.431,43.583,263200.0
2007-12-04 15:00:00,57.33,57.38,56.99,57.02,673700.0,43.5678,43.6058,43.3094,43.3322,673700.0
2007-12-04 15:30:00,57.03,57.23,56.95,57.04,1362700.0,43.3398,43.4918,43.279,43.3474,1362700.0
2007-12-05 09:30:00,57.75,57.95,57.08,57.1,597700.0,43.887,44.0389,43.3778,43.393,597700.0
2007-12-05 10:00:00,57.1,57.27,56.6,56.8,631200.0,43.393,43.5222,43.013,43.165,631200.0
2007-12-05 10:30:00,56.78,57.02,56.63,57.0,403800.0,43.1498,43.3322,43.0358,43.317,403800.0
2007-12-05 11:00:00,56.99,57.47,56.93,57.47,473400.0,43.3094,43.6742,43.2638,43.6742,473400.0
2007-12-05 11:30:00,57.45,57.68,57.37,57.59,351800.0,43.659,43.8338,43.5982,43.7654,351800.0
2007-12-05 12:00:00,57.6,57.68,57.48,57.54,447000.0,43.773,43.8338,43.6818,43.7274,447000.0
2007-12-05 12:30:00,57.54,57.73,57.16,57.29,618900.0,43.7274,43.8718,43.4386,43.5374,618900.0
2007-12-05 13:00:00,57.29,57.37,56.97,57.14,418200.0,43.5374,43.5982,43.2942,43.4234,418200.0
2007-12-05 13:30:00,57.14,57.6,57.11,57.48,360900.0,43.4234,43.773,43.4006,43.6818,360900.0
2007-12-05 14:00:00,57.47,57.65,57.03,57.14,312500.0,43.6742,43.811,43.3398,43.4234,312500.0
2007-12-05 14:30:00,57.15,57.47,57.13,57.37,351700.0,43.431,43.6742,43.4158,43.5982,351700.0
2007-12-05 15:00:00,57.38,57.85,57.36,57.58,634300.0,43.6058,43.9629,43.5906,43.7578,634300.0
2007-12-05 15:30:00,57.58,58.03,57.46,57.88,956800.0,43.7578,44.0997,43.6666,43.9857,956800.0
2007-12-06 09:30:00,57.91,58.82,57.54,58.28,664800.0,44.0085,44.7001,43.7274,44.2897,664800.0
2007-12-06 10:00:00,58.28,58.4,57.99,58.19,405900.0,44.2897,44.3809,44.0693,44.2213,405900.0
2007-12-06 10:30:00,58.18,58.47,57.96,58.37,440400.0,44.2137,44.4341,44.0465,44.3581,440400.0
2007-12-06 11:00:00,58.39,58.4,58.03,58.22,303900.0,44.3733,44.3809,44.0997,44.2441,303900.0
2007-12-06 11:30:00,58.21,58.36,58.13,58.36,176500.0,44.2365,44.3505,44.1757,44.3505,176500.0
2007-12-06 12:00:00,58.35,58.57,58.3,58.57,217700.0,44.3429,44.5101,44.3049,44.5101,217700.0
2007-12-06 12:30:00,58.56,59.05,58.54,58.92,379300.0,44.5025,44.8749,44.4873,44.7761,379300.0
2007-12-06 13:00:00,58.93,59.33,58.85,58.89,366100.0,44.7837,45.0877,44.7229,44.7533,366100.0
2007-12-06 13:30:00,58.89,58.96,58.4,58.43,330600.0,44.7533,44.8065,44.3809,44.4037,330600.0
2007-12-06 14:00:00,58.43,58.89,58.41,58.89,294300.0,44.4037,44.7533,44.3885,44.7533,294300.0
2007-12-06 14:30:00,58.88,59.43,58.85,59.28,455700.0,44.7457,45.1637,44.7229,45.0497,455700.0
2007-12-06 15:00:00,59.27,59.6,59.26,59.58,777000.0,45.0421,45.2929,45.0345,45.2777,777000.0
2007-12-06 15:30:00,59.57,59.79,59.37,59.53,1633000.0,45.2701,45.4372,45.1181,45.2397,1633000.0
2007-12-07 09:30:00,57.9,58.13,57.2,57.67,2568600.0,44.0009,44.1757,43.469,43.8262,2568600.0
2007-12-07 10:00:00,57.67,57.84,57.0,57.12,1641400.0,43.8262,43.9553,43.317,43.4082,1641400.0
2007-12-07 10:30:00,57.12,57.5,57.11,57.27,784300.0,43.4082,43.697,43.4006,43.5222,784300.0
2007-12-07 11:00:00,57.29,57.71,57.26,57.5,696700.0,43.5374,43.8566,43.5146,43.697,696700.0
2007-12-07 11:30:00,57.5,57.64,57.29,57.31,473000.0,43.697,43.8034,43.5374,43.5526,473000.0
2007-12-07 12:00:00,57.32,57.38,57.2,57.24,318100.0,43.5602,43.6058,43.469,43.4994,318100.0
2007-12-07 12:30:00,57.24,57.25,57.15,57.2,333900.0,43.4994,43.507,43.431,43.469,333900.0
2007-12-07 13:00:00,57.2,57.45,56.57,56.59,569900.0,43.469,43.659,42.9902,43.0054,569900.0
2007-12-07 13:30:00,56.59,56.84,56.21,56.73,843200.0,43.0054,43.1954,42.7166,43.1118,843200.0
2007-12-07 14:00:00,56.73,56.83,56.6,56.71,630900.0,43.1118,43.1878,43.013,43.0966,630900.0
2007-12-07 14:30:00,56.71,56.79,56.42,56.43,499900.0,43.0966,43.1574,42.8762,42.8838,499900.0
2007-12-07 15:00:00,56.44,56.73,56.41,56.49,974100.0,42.8914,43.1118,42.8686,42.9294,974100.0
2007-12-07 15:30:00,56.5,56.98,56.22,56.88,2398900.0,42.937,43.3018,42.7242,43.2258,2398900.0
2007-12-10 09:30:00,57.0,57.67,56.78,57.62,950700.0,43.317,43.8262,43.1498,43.7882,950700.0
2007-12-10 10:00:00,57.66,57.8,57.38,57.42,813900.0,43.8186,43.925,43.6058,43.6362,813900.0
2007-12-10 10:30:00,57.41,57.68,57.41,57.64,772400.0,43.6286,43.8338,43.6286,43.8034,772400.0
2007-12-10 11:00:00,57.64,57.7,57.19,57.45,576800.0,43.8034,43.849,43.4614,43.659,576800.0
2007-12-10 11:30:00,57.46,57.56,57.25,57.37,250600.0,43.6666,43.7426,43.507,43.5982,250600.0
2007-12-10 12:00:00,57.37,57.49,57.27,57.4,254400.0,43.5982,43.6894,43.5222,43.621,254400.0
2007-12-10 12:30:00,57.39,57.42,57.29,57.32,373600.0,43.6134,43.6362,43.5374,43.5602,373600.0
2007-12-10 13:00:00,57.32,57.61,57.3,57.48,266600.0,43.5602,43.7806,43.545,43.6818,266600.0
2007-12-10 13:30:00,57.46,57.49,57.35,57.36,286200.0,43.6666,43.6894,43.583,43.5906,286200.0
2007-12-10 14:00:00,57.36,57.53,57.35,57.53,215100.0,43.5906,43.7198,43.583,43.7198,215100.0
2007-12-10 14:30:00,57.53,57.61,57.3,57.4,341300.0,43.7198,43.7806,43.545,43.621,341300.0
2007-12-10 15:00:00,57.4,57.58,57.34,57.47,492600.0,43.621,43.7578,43.5754,43.6742,492600.0
2007-12-10 15:30:00,57.46,57.71,57.35,57.64,978800.0,43.6666,43.8566,43.583,43.8034,978800.0
2007-12-11 09:30:00,57.55,57.55,56.38,56.71,1001900.0,43.735,43.735,42.8458,43.0966,1001900.0
2007-12-11 10:00:00,56.75,56.8,56.41,56.44,575300.0,43.127,43.165,42.8686,42.8914,575300.0
2007-12-11 10:30:00,56.44,56.46,56.1,56.11,606700.0,42.8914,42.9066,42.633,42.6406,606700.0
2007-12-11 11:00:00,56.11,56.5,56.0,56.45,666500.0,42.6406,42.937,42.557,42.899,666500.0
2007-12-11 11:30:00,56.45,56.48,56.26,56.44,549600.0,42.899,42.9218,42.7546,42.8914,549600.0
2007-12-11 12:00:00,56.45,56.51,56.32,56.33,523000.0,42.899,42.9446,42.8002,42.8078,523000.0
2007-12-11 12:30:00,56.32,56.6,56.3,56.58,520200.0,42.8002,43.013,42.785,42.9978,520200.0
2007-12-11 13:00:00,56.57,56.88,56.49,56.8,684600.0,42.9902,43.2258,42.9294,43.165,684600.0
2007-12-11 13:30:00,56.79,57.16,56.72,57.16,668700.0,43.1574,43.4386,43.1042,43.4386,668700.0
2007-12-11 14:00:00,57.16,57.18,55.21,55.73,1658500.0,43.4386,43.4538,41.9567,42.3519,1658500.0
2007-12-11 14:30:00,55.68,55.92,55.24,55.81,1565900.0,42.3139,42.4963,41.9795,42.4127,1565900.0
2007-12-11 15:00:00,55.8,55.8,54.74,54.96,1422600.0,42.4051,42.4051,41.5995,41.7667,1422600.0
2007-12-11 15:30:00,54.95,55.06,54.41,54.47,2657500.0,41.7591,41.8427,41.3487,41.3943,2657500.0
2007-12-12 09:30:00,55.67,56.5,55.06,56.08,1528100.0,42.3063,42.937,41.8427,42.6178,1528100.0
2007-12-12 10:00:00,56.08,56.08,55.14,55.27,1060100.0,42.6178,42.6178,41.9035,42.0023,1060100.0
2007-12-12 10:30:00,55.27,55.34,54.43,54.43,851600.0,42.0023,42.0555,41.3639,41.3639,851600.0
2007-12-12 11:00:00,54.43,54.86,54.15,54.54,1008500.0,41.3639,41.6907,41.1511,41.4475,1008500.0
2007-12-12 11:30:00,54.56,54.98,54.51,54.68,680100.0,41.4627,41.7819,41.4247,41.5539,680100.0
2007-12-12 12:00:00,54.68,54.81,54.44,54.69,528800.0,41.5539,41.6527,41.3715,41.5615,528800.0
2007-12-12 12:30:00,54.68,54.68,53.95,54.06,848800.0,41.5539,41.5539,40.9992,41.0827,848800.0
2007-12-12 13:00:00,54.07,54.26,53.83,54.03,729300.0,41.0903,41.2347,40.908,41.06,729300.0
2007-12-12 13:30:00,54.04,54.59,54.0,54.18,529100.0,41.0675,41.4855,41.0372,41.1739,529100.0
2007-12-12 14:00:00,54.18,54.35,54.01,54.01,530700.0,41.1739,41.3031,41.0448,41.0448,530700.0
2007-12-12 14:30:00,54.01,54.09,53.76,53.78,597700.0,41.0448,41.1055,40.8548,40.87,597700.0
2007-12-12 15:00:00,53.78,53.79,53.1,53.46,1182500.0,40.87,40.8776,40.3532,40.6268,1182500.0
2007-12-12 15:30:00,53.45,54.21,52.94,54.15,2155100.0,40.6192,41.1967,40.2316,41.1511,2155100.0
2007-12-13 09:30:00,53.7,53.82,52.45,52.77,1742900.0,40.8092,40.9004,39.8592,40.1024,1742900.0
2007-12-13 10:00:00,52.78,53.09,52.45,52.56,1242800.0,40.11,40.3456,39.8592,39.9428,1242800.0
2007-12-13 10:30:00,52.55,52.62,51.71,51.76,1310700.0,39.9352,39.9884,39.2969,39.3349,1310700.0
2007-12-13 11:00:00,51.77,52.21,51.62,52.06,1314200.0,39.3425,39.6768,39.2285,39.5629,1314200.0
2007-12-13 11:30:00,52.08,52.37,51.98,52.33,748100.0,39.5781,39.7984,39.5021,39.768,748100.0
2007-12-13 12:00:00,52.33,52.73,52.09,52.64,784000.0,39.768,40.072,39.5857,40.0036,784000.0
2007-12-13 12:30:00,52.64,52.79,52.29,52.73,591300.0,40.0036,40.1176,39.7376,40.072,591300.0
2007-12-13 13:00:00,52.73,53.27,52.72,53.08,1024500.0,40.072,40.4824,40.0644,40.338,1024500.0
2007-12-13 13:30:00,53.09,53.4,52.82,53.0,759300.0,40.3456,40.5812,40.1404,40.2772,759300.0
2007-12-13 14:00:00,52.99,53.55,52.85,53.42,1088900.0,40.2696,40.6952,40.1632,40.5964,1088900.0
2007-12-13 14:30:00,53.42,53.44,52.95,53.28,689000.0,40.5964,40.6116,40.2392,40.49,689000.0
2007-12-13 15:00:00,53.28,53.83,53.1,53.81,993000.0,40.49,40.908,40.3532,40.8928,993000.0
2007-12-13 15:30:00,53.79,54.04,53.5,53.88,1457600.0,40.8776,41.0675,40.6572,40.946,1457600.0
2007-12-14 09:30:00,52.93,53.8,52.92,53.38,796200.0,40.224,40.8852,40.2164,40.566,796200.0
2007-12-14 10:00:00,53.38,53.95,53.36,53.53,713100.0,40.566,40.9992,40.5508,40.68,713100.0
2007-12-14 10:30:00,53.53,54.0,53.4,53.95,705700.0,40.68,41.0372,40.5812,40.9992,705700.0
2007-12-14 11:00:00,53.95,54.2,53.64,53.85,749200.0,40.9992,41.1891,40.7636,40.9232,749200.0
2007-12-14 11:30:00,53.84,53.92,53.37,53.48,697400.0,40.9156,40.9764,40.5584,40.642,697400.0
2007-12-14 12:00:00,53.48,53.61,53.24,53.35,387600.0,40.642,40.7408,40.4596,40.5432,387600.0
2007-12-14 12:30:00,53.35,53.4,53.1,53.38,427700.0,40.5432,40.5812,40.3532,40.566,427700.0
2007-12-14 13:00:00,53.38,53.4,53.03,53.27,547900.0,40.566,40.5812,40.3,40.4824,547900.0
2007-12-14 13:30:00,53.27,53.32,52.75,52.79,586300.0,40.4824,40.5204,40.0872,40.1176,586300.0
2007-12-14 14:00:00,52.8,53.0,52.61,52.82,685500.0,40.1252,40.2772,39.9808,40.1404,685500.0
2007-12-14 14:30:00,52.82,52.86,52.34,52.39,772300.0,40.1404,40.1708,39.7756,39.8136,772300.0
2007-12-14 15:00:00,52.37,52.51,51.96,52.12,1119900.0,39.7984,39.9048,39.4869,39.6085,1119900.0
2007-12-14 15:30:00,52.11,52.51,52.09,52.27,2229400.0,39.6009,39.9048,39.5857,39.7224,2229400.0
2007-12-17 09:30:00,52.17,53.04,51.62,51.99,1037800.0,39.6464,40.3076,39.2285,39.5097,1037800.0
2007-12-17 10:00:00,52.0,52.3,51.71,52.11,901100.0,39.5173,39.7452,39.2969,39.6009,901100.0
2007-12-17 10:30:00,52.12,52.45,52.0,52.43,748100.0,39.6085,39.8592,39.5173,39.844,748100.0
2007-12-17 11:00:00,52.42,52.69,52.13,52.14,784800.0,39.8364,40.0416,39.6161,39.6237,784800.0
2007-12-17 11:30:00,52.15,52.25,51.87,52.13,441300.0,39.6312,39.7072,39.4185,39.6161,441300.0
2007-12-17 12:00:00,52.12,52.38,52.04,52.33,439700.0,39.6085,39.806,39.5477,39.768,439700.0
2007-12-17 12:30:00,52.32,52.55,52.28,52.49,445900.0,39.7604,39.9352,39.73,39.8896,445900.0
2007-12-17 13:00:00,52.49,52.52,52.14,52.25,640700.0,39.8896,39.9124,39.6237,39.7072,640700.0
2007-12-17 13:30:00,52.25,52.35,51.91,52.01,523300.0,39.7072,39.7832,39.4489,39.5249,523300.0
2007-12-17 14:00:00,52.01,52.44,52.0,52.31,528700.0,39.5249,39.8516,39.5173,39.7528,528700.0
2007-12-17 14:30:00,52.32,52.5,52.3,52.41,833300.0,39.7604,39.8972,39.7452,39.8288,833300.0
2007-12-17 15:00:00,52.41,52.45,52.22,52.27,966800.0,39.8288,39.8592,39.6844,39.7224,966800.0
2007-12-17 15:30:00,52.28,52.52,52.03,52.1,1780900.0,39.73,39.9124,39.5401,39.5933,1780900.0
2007-12-18 09:30:00,52.46,52.73,52.27,52.63,676300.0,39.8668,40.072,39.7224,39.996,676300.0
2007-12-18 10:00:00,52.63,52.74,52.35,52.48,574000.0,39.996,40.0796,39.7832,39.882,574000.0
2007-12-18 10:30:00,52.49,52.65,52.36,52.61,462600.0,39.8896,40.0112,39.7908,39.9808,462600.0
2007-12-18 11:00:00,52.61,52.7,52.21,52.25,431700.0,39.9808,40.0492,39.6768,39.7072,431700.0
2007-12-18 11:30:00,52.25,52.47,52.12,52.18,512300.0,39.7072,39.8744,39.6085,39.654,512300.0
2007-12-18 12:00:00,52.18,52.18,51.62,51.75,1057900.0,39.654,39.654,39.2285,39.3273,1057900.0
2007-12-18 12:30:00,51.74,51.86,51.66,51.73,460700.0,39.3197,39.4109,39.2589,39.3121,460700.0
2007-12-18 13:00:00,51.73,52.35,51.57,52.24,425500.0,39.3121,39.7832,39.1905,39.6996,425500.0
2007-12-18 13:30:00,52.24,52.42,52.07,52.09,430100.0,39.6996,39.8364,39.5705,39.5857,430100.0
2007-12-18 14:00:00,52.1,52.35,51.93,52.31,795400.0,39.5933,39.7832,39.4641,39.7528,795400.0
2007-12-18 14:30:00,52.33,52.51,52.03,52.09,737100.0,39.768,39.9048,39.5401,39.5857,737100.0
2007-12-18 15:00:00,52.09,52.3,51.95,51.98,1035000.0,39.5857,39.7452,39.4793,39.5021,1035000.0
2007-12-18 15:30:00,51.98,52.11,51.7,51.74,1466000.0,39.5021,39.6009,39.2893,39.3197,1466000.0
2007-12-19 09:30:00,51.89,52.49,51.62,51.98,894900.0,39.4337,39.8896,39.2285,39.5021,894900.0
2007-12-19 10:00:00,51.99,52.31,51.85,52.11,825800.0,39.5097,39.7528,39.4033,39.6009,825800.0
2007-12-19 10:30:00,52.1,52.25,51.96,52.01,467700.0,39.5933,39.7072,39.4869,39.5249,467700.0
2007-12-19 11:00:00,52.0,52.04,51.36,51.4,522400.0,39.5173,39.5477,39.0309,39.0613,522400.0
2007-12-19 11:30:00,51.39,51.5,50.85,51.0,763900.0,39.0537,39.1373,38.6433,38.7573,763900.0
2007-12-19 12:00:00,51.0,51.45,50.99,51.35,400400.0,38.7573,39.0993,38.7497,39.0233,400400.0
2007-12-19 12:30:00,51.35,51.38,50.97,51.32,271100.0,39.0233,39.0461,38.7345,39.0005,271100.0
2007-12-19 13:00:00,51.32,51.47,51.1,51.4,308100.0,39.0005,39.1145,38.8333,39.0613,308100.0
2007-12-19 13:30:00,51.42,51.58,51.3,51.55,407800.0,39.0765,39.1981,38.9853,39.1753,407800.0
2007-12-19 14:00:00,51.55,52.16,51.5,52.06,586600.0,39.1753,39.6388,39.1373,39.5629,586600.0
2007-12-19 14:30:00,52.06,52.37,51.95,52.14,506700.0,39.5629,39.7984,39.4793,39.6237,506700.0
2007-12-19 15:00:00,52.13,52.31,51.86,51.93,575600.0,39.6161,39.7528,39.4109,39.4641,575600.0
2007-12-19 15:30:00,51.92,52.07,51.79,51.87,885300.0,39.4565,39.5705,39.3577,39.4185,885300.0
2007-12-20 09:30:00,52.19,52.5,51.11,51.21,811600.0,39.6616,39.8972,38.8409,38.9169,811600.0
2007-12-20 10:00:00,51.2,51.28,50.75,50.91,894300.0,38.9093,38.9701,38.5673,38.6889,894300.0
2007-12-20 10:30:00,50.9,51.55,50.88,51.3,595400.0,38.6813,39.1753,38.6661,38.9853,595400.0
2007-12-20 11:00:00,51.3,51.33,50.8,50.87,395200.0,38.9853,39.0081,38.6053,38.6585,395200.0
2007-12-20 11:30:00,50.87,51.16,50.83,51.16,627200.0,38.6585,38.8789,38.6281,38.8789,627200.0
2007-12-20 12:00:00,51.14,51.14,50.88,50.98,530100.0,38.8637,38.8637,38.6661,38.7421,530100.0
2007-12-20 12:30:00,50.97,51.05,50.78,51.05,301900.0,38.7345,38.7953,38.5901,38.7953,301900.0
2007-12-20 13:00:00,51.05,51.32,50.88,51.09,387600.0,38.7953,39.0005,38.6661,38.8257,387600.0
2007-12-20 13:30:00,51.09,51.25,50.85,51.13,428800.0,38.8257,38.9473,38.6433,38.8561,428800.0
2007-12-20 14:00:00,51.13,51.13,50.83,50.91,506100.0,38.8561,38.8561,38.6281,38.6889,506100.0
2007-12-20 14:30:00,50.91,51.08,50.76,50.87,1018700.0,38.6889,38.8181,38.5749,38.6585,1018700.0
2007-12-20 15:00:00,50.86,50.89,50.37,50.4,1171700.0,38.6509,38.6737,38.2785,38.3013,1171700.0
2007-12-20 15:30:00,50.4,51.08,50.39,51.0,2342900.0,38.3013,38.8181,38.2937,38.7573,2342900.0
2007-12-21 09:30:00,51.2,52.07,51.2,51.76,3845300.0,38.9093,39.5705,38.9093,39.3349,3845300.0
2007-12-21 10:00:00,51.76,51.96,51.36,51.85,534500.0,39.3349,39.4869,39.0309,39.4033,534500.0
2007-12-21 10:30:00,51.85,51.91,51.54,51.55,378200.0,39.4033,39.4489,39.1677,39.1753,378200.0
2007-12-21 11:00:00,51.56,51.93,51.53,51.74,305700.0,39.1829,39.4641,39.1601,39.3197,305700.0
2007-12-21 11:30:00,51.73,51.81,51.56,51.8,282900.0,39.3121,39.3729,39.1829,39.3653,282900.0
2007-12-21 12:00:00,51.81,51.9,51.56,51.86,246500.0,39.3729,39.4413,39.1829,39.4109,246500.0
2007-12-21 12:30:00,51.88,51.93,51.82,51.91,216800.0,39.4261,39.4641,39.3805,39.4489,216800.0
2007-12-21 13:00:00,51.92,52.09,51.83,52.05,326600.0,39.4565,39.5857,39.3881,39.5553,326600.0
2007-12-21 13:30:00,52.05,52.24,52.04,52.2,260100.0,39.5553,39.6996,39.5477,39.6692,260100.0
2007-12-21 14:00:00,52.2,52.49,52.2,52.35,459800.0,39.6692,39.8896,39.6692,39.7832,459800.0
2007-12-21 14:30:00,52.35,52.46,52.27,52.39,424100.0,39.7832,39.8668,39.7224,39.8136,424100.0
2007-12-21 15:00:00,52.4,52.47,52.27,52.4,547800.0,39.8212,39.8744,39.7224,39.8212,547800.0
2007-12-21 15:30:00,52.4,52.43,51.74,51.89,2430500.0,39.8212,39.844,39.3197,39.4337,2430500.0
2007-12-24 09:30:00,51.91,52.87,51.91,52.54,725400.0,39.4489,40.1784,39.4489,39.9276,725400.0
2007-12-24 10:00:00,52.54,52.7,52.5,52.59,368600.0,39.9276,40.0492,39.8972,39.9656,368600.0
2007-12-24 10:30:00,52.6,52.69,52.48,52.66,401900.0,39.9732,40.0416,39.882,40.0188,401900.0
2007-12-24 11:00:00,52.67,53.01,52.64,52.89,376000.0,40.0264,40.2848,40.0036,40.1936,376000.0
2007-12-24 11:30:00,52.89,52.95,52.64,52.85,409500.0,40.1936,40.2392,40.0036,40.1632,409500.0
2007-12-24 12:00:00,52.87,52.95,52.76,52.94,331000.0,40.1784,40.2392,40.0948,40.2316,331000.0
2007-12-24 12:30:00,52.94,53.3,52.93,53.29,849500.0,40.2316,40.5052,40.224,40.4976,849500.0
2007-12-24 13:00:00,53.29,53.4,53.24,53.4,332700.0,40.4976,40.5812,40.4596,40.5812,332700.0
2007-12-24 13:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:00:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 14:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:00:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-24 15:30:00,53.4,53.4,53.4,53.4,0.0,40.5812,40.5812,40.5812,40.5812,0.0
2007-12-26 09:30:00,53.45,53.45,52.72,52.87,522500.0,40.6192,40.6192,40.0644,40.1784,522500.0
2007-12-26 10:00:00,52.89,53.45,52.84,53.24,398500.0,40.1936,40.6192,40.1556,40.4596,398500.0
2007-12-26 10:30:00,53.23,53.26,53.1,53.1,202900.0,40.452,40.4748,40.3532,40.3532,202900.0
2007-12-26 11:00:00,53.1,53.17,53.07,53.08,234400.0,40.3532,40.4064,40.3304,40.338,234400.0
2007-12-26 11:30:00,53.08,53.11,53.0,53.01,228300.0,40.338,40.3608,40.2772,40.2848,228300.0
2007-12-26 12:00:00,53.01,53.07,52.99,53.05,245000.0,40.2848,40.3304,40.2696,40.3152,245000.0
2007-12-26 12:30:00,53.05,53.2,53.03,53.14,176700.0,40.3152,40.4292,40.3,40.3836,176700.0
2007-12-26 13:00:00,53.15,53.31,53.12,53.13,190000.0,40.3912,40.5128,40.3684,40.376,190000.0
2007-12-26 13:30:00,53.12,53.27,53.03,53.27,219200.0,40.3684,40.4824,40.3,40.4824,219200.0
2007-12-26 14:00:00,53.27,53.3,52.96,53.05,251300.0,40.4824,40.5052,40.2468,40.3152,251300.0
2007-12-26 14:30:00,53.05,53.1,52.92,52.96,329900.0,40.3152,40.3532,40.2164,40.2468,329900.0
2007-12-26 15:00:00,52.95,52.99,52.78,52.81,380400.0,40.2392,40.2696,40.11,40.1328,380400.0
2007-12-26 15:30:00,52.81,52.98,52.74,52.85,712200.0,40.1328,40.262,40.0796,40.1632,712200.0
2007-12-27 09:30:00,52.38,52.74,52.35,52.43,403600.0,39.806,40.0796,39.7832,39.844,403600.0
2007-12-27 10:00:00,52.45,52.68,52.41,52.56,207600.0,39.8592,40.034,39.8288,39.9428,207600.0
2007-12-27 10:30:00,52.57,52.6,52.17,52.26,333900.0,39.9504,39.9732,39.6464,39.7148,333900.0
2007-12-27 11:00:00,52.27,52.31,52.04,52.04,322700.0,39.7224,39.7528,39.5477,39.5477,322700.0
2007-12-27 11:30:00,52.03,52.04,51.71,51.81,461200.0,39.5401,39.5477,39.2969,39.3729,461200.0
2007-12-27 12:00:00,51.81,51.92,51.54,51.59,384900.0,39.3729,39.4565,39.1677,39.2057,384900.0
2007-12-27 12:30:00,51.57,51.67,51.52,51.66,274200.0,39.1905,39.2665,39.1525,39.2589,274200.0
2007-12-27 13:00:00,51.66,51.67,51.47,51.53,297100.0,39.2589,39.2665,39.1145,39.1601,297100.0
2007-12-27 13:30:00,51.53,51.67,51.47,51.54,304000.0,39.1601,39.2665,39.1145,39.1677,304000.0
2007-12-27 14:00:00,51.53,51.82,51.51,51.8,432400.0,39.1601,39.3805,39.1449,39.3653,432400.0
2007-12-27 14:30:00,51.79,51.97,51.62,51.7,812600.0,39.3577,39.4945,39.2285,39.2893,812600.0
2007-12-27 15:00:00,51.71,52.03,51.7,51.72,914800.0,39.2969,39.5401,39.2893,39.3045,914800.0
2007-12-27 15:30:00,51.73,51.73,51.02,51.05,1817100.0,39.3121,39.3121,38.7725,38.7953,1817100.0
2007-12-28 09:30:00,51.71,51.85,51.1,51.22,606300.0,39.2969,39.4033,38.8333,38.9245,606300.0
2007-12-28 10:00:00,51.21,51.25,50.97,51.18,446600.0,38.9169,38.9473,38.7345,38.8941,446600.0
2007-12-28 10:30:00,51.19,51.3,50.95,51.0,76600.0,38.9017,38.9853,38.7193,38.7573,76600.0
2007-12-28 11:00:00,50.99,51.19,50.8,51.08,481400.0,38.7497,38.9017,38.6053,38.8181,481400.0
2007-12-28 11:30:00,51.08,51.38,51.01,51.09,364400.0,38.8181,39.0461,38.7649,38.8257,364400.0
2007-12-28 12:00:00,51.09,51.23,51.0,51.11,443000.0,38.8257,38.9321,38.7573,38.8409,443000.0
2007-12-28 12:30:00,51.1,51.19,50.82,50.86,325400.0,38.8333,38.9017,38.6205,38.6509,325400.0
2007-12-28 13:00:00,50.86,50.99,50.8,50.92,375600.0,38.6509,38.7497,38.6053,38.6965,375600.0
2007-12-28 13:30:00,50.92,50.99,50.73,50.98,316200.0,38.6965,38.7497,38.5521,38.7421,316200.0
2007-12-28 14:00:00,50.97,51.08,50.81,51.08,351700.0,38.7345,38.8181,38.6129,38.8181,351700.0
2007-12-28 14:30:00,51.06,51.17,50.94,51.1,325500.0,38.8029,38.8865,38.7117,38.8333,325500.0
2007-12-28 15:00:00,51.11,51.16,50.91,51.0,424600.0,38.8409,38.8789,38.6889,38.7573,424600.0
2007-12-28 15:30:00,50.99,51.04,50.75,50.8,1211300.0,38.7497,38.7877,38.5673,38.6053,1211300.0
2007-12-31 09:30:00,50.85,51.28,50.62,50.86,784800.0,38.6433,38.9701,38.4685,38.6509,784800.0
2007-12-31 10:00:00,50.87,51.02,50.84,50.97,552300.0,38.6585,38.7725,38.6357,38.7345,552300.0
2007-12-31 10:30:00,50.98,51.06,50.8,51.05,406900.0,38.7421,38.8029,38.6053,38.7953,406900.0
2007-12-31 11:00:00,51.04,51.09,50.86,50.9,418400.0,38.7877,38.8257,38.6509,38.6813,418400.0
2007-12-31 11:30:00,50.9,51.14,50.86,51.14,709300.0,38.6813,38.8637,38.6509,38.8637,709300.0
2007-12-31 12:00:00,51.14,51.41,51.11,51.22,540600.0,38.8637,39.0689,38.8409,38.9245,540600.0
2007-12-31 12:30:00,51.21,51.88,51.2,51.75,609300.0,38.9169,39.4261,38.9093,39.3273,609300.0
2007-12-31 13:00:00,51.75,52.24,51.57,52.16,398600.0,39.3273,39.6996,39.1905,39.6388,398600.0
2007-12-31 13:30:00,52.17,52.36,52.14,52.27,437400.0,39.6464,39.7908,39.6237,39.7224,437400.0
2007-12-31 14:00:00,52.27,52.56,52.18,52.21,426700.0,39.7224,39.9428,39.654,39.6768,426700.0
2007-12-31 14:30:00,52.23,52.44,52.17,52.34,376000.0,39.692,39.8516,39.6464,39.7756,376000.0
2007-12-31 15:00:00,52.33,52.57,52.25,52.38,538200.0,39.768,39.9504,39.7072,39.806,538200.0
2007-12-31 15:30:00,52.37,52.5,52.03,52.03,1549000.0,39.7984,39.8972,39.5401,39.5401,1549000.0
2008-01-02 09:30:00,52.09,52.32,51.57,52.1,618600.0,39.7253,39.9007,39.3287,39.7329,618600.0
2008-01-02 10:00:00,52.1,52.1,51.01,51.13,949500.0,39.7329,39.7329,38.9016,38.9931,949500.0
2008-01-02 10:30:00,51.12,51.58,50.94,51.3,503700.0,38.9855,39.3363,38.8482,39.1228,503700.0
2008-01-02 11:00:00,51.32,51.56,51.25,51.47,437200.0,39.138,39.3211,39.0847,39.2524,437200.0
2008-01-02 11:30:00,51.47,51.51,51.25,51.5,331900.0,39.2524,39.2829,39.0847,39.2753,331900.0
2008-01-02 12:00:00,51.5,51.53,51.0,51.04,556100.0,39.2753,39.2982,38.894,38.9245,556100.0
2008-01-02 12:30:00,51.04,51.33,51.03,51.27,292700.0,38.9245,39.1457,38.9169,39.0999,292700.0
2008-01-02 13:00:00,51.27,51.27,50.97,51.07,334000.0,39.0999,39.0999,38.8711,38.9474,334000.0
2008-01-02 13:30:00,51.06,51.11,50.96,51.02,286900.0,38.9398,38.9779,38.8635,38.9092,286900.0
2008-01-02 14:00:00,51.03,51.63,50.95,51.46,583200.0,38.9169,39.3744,38.8559,39.2448,583200.0
2008-01-02 14:30:00,51.48,51.53,51.06,51.08,437700.0,39.2601,39.2982,38.9398,38.955,437700.0
2008-01-02 15:00:00,51.08,51.19,50.82,50.83,604000.0,38.955,39.0389,38.7567,38.7643,604000.0
2008-01-02 15:30:00,50.83,51.15,50.79,51.02,1371000.0,38.7643,39.0084,38.7338,38.9092,1371000.0
2008-01-03 09:30:00,51.2,51.49,50.75,50.95,654600.0,39.0465,39.2677,38.7033,38.8559,654600.0
2008-01-03 10:00:00,50.95,51.5,50.95,51.17,443200.0,38.8559,39.2753,38.8559,39.0236,443200.0
2008-01-03 10:30:00,51.18,51.5,50.85,51.03,483900.0,39.0313,39.2753,38.7796,38.9169,483900.0
2008-01-03 11:00:00,51.01,51.29,51.0,51.01,331900.0,38.9016,39.1152,38.894,38.9016,331900.0
2008-01-03 11:30:00,51.0,51.16,50.98,51.08,329000.0,38.894,39.016,38.8787,38.955,329000.0
2008-01-03 12:00:00,51.08,51.16,51.02,51.12,305500.0,38.955,39.016,38.9092,38.9855,305500.0
2008-01-03 12:30:00,51.11,51.21,50.98,51.03,357800.0,38.9779,39.0541,38.8787,38.9169,357800.0
2008-01-03 13:00:00,51.02,51.06,50.89,51.01,294600.0,38.9092,38.9398,38.8101,38.9016,294600.0
2008-01-03 13:30:00,51.01,51.08,50.93,50.96,367100.0,38.9016,38.955,38.8406,38.8635,367100.0
2008-01-03 14:00:00,50.96,50.96,50.63,50.67,628100.0,38.8635,38.8635,38.6118,38.6423,628100.0
2008-01-03 14:30:00,50.66,50.74,50.53,50.6,614700.0,38.6347,38.6957,38.5356,38.5889,614700.0
2008-01-03 15:00:00,50.59,50.61,50.2,50.31,784700.0,38.5813,38.5966,38.2839,38.3678,784700.0
2008-01-03 15:30:00,50.3,50.55,50.21,50.37,1313600.0,38.3602,38.5508,38.2915,38.4135,1313600.0
2008-01-04 09:30:00,49.99,49.99,48.92,49.27,1543800.0,38.1237,38.1237,37.3077,37.5746,1543800.0
2008-01-04 10:00:00,49.27,49.52,49.01,49.05,641300.0,37.5746,37.7653,37.3764,37.4069,641300.0
2008-01-04 10:30:00,49.05,49.2,48.78,48.84,613900.0,37.4069,37.5213,37.201,37.2467,613900.0
2008-01-04 11:00:00,48.84,49.26,48.81,49.2,548000.0,37.2467,37.567,37.2238,37.5213,548000.0
2008-01-04 11:30:00,49.21,49.49,49.05,49.39,393000.0,37.5289,37.7424,37.4069,37.6662,393000.0
2008-01-04 12:00:00,49.39,49.62,49.3,49.34,303700.0,37.6662,37.8416,37.5975,37.628,303700.0
2008-01-04 12:30:00,49.32,49.37,49.13,49.23,289300.0,37.6128,37.6509,37.4679,37.5441,289300.0
2008-01-04 13:00:00,49.22,49.26,49.0,49.07,303800.0,37.5365,37.567,37.3687,37.4221,303800.0
2008-01-04 13:30:00,49.08,49.24,48.85,49.09,356200.0,37.4297,37.5518,37.2543,37.4374,356200.0
2008-01-04 14:00:00,49.1,49.11,48.88,48.9,315200.0,37.445,37.4526,37.2772,37.2925,315200.0
2008-01-04 14:30:00,48.9,48.97,48.71,48.9,426300.0,37.2925,37.3459,37.1476,37.2925,426300.0
2008-01-04 15:00:00,48.9,49.42,48.9,49.39,745800.0,37.2925,37.689,37.2925,37.6662,745800.0
2008-01-04 15:30:00,49.4,49.45,49.01,49.07,1287800.0,37.6738,37.7119,37.3764,37.4221,1287800.0
2008-01-07 09:30:00,49.53,49.78,49.22,49.27,838400.0,37.7729,37.9636,37.5365,37.5746,838400.0
2008-01-07 10:00:00,49.3,49.42,48.84,48.92,887500.0,37.5975,37.689,37.2467,37.3077,887500.0
2008-01-07 10:30:00,48.92,49.18,48.59,48.59,1058300.0,37.3077,37.506,37.0561,37.0561,1058300.0
2008-01-07 11:00:00,48.61,49.08,48.59,49.07,1026200.0,37.0713,37.4297,37.0561,37.4221,1026200.0
2008-01-07 11:30:00,49.06,49.39,49.02,49.37,1091200.0,37.4145,37.6662,37.384,37.6509,1091200.0
2008-01-07 12:00:00,49.37,49.51,49.28,49.45,759900.0,37.6509,37.7577,37.5823,37.7119,759900.0
2008-01-07 12:30:00,49.46,50.1,49.46,49.9,760400.0,37.7195,38.2076,37.7195,38.0551,760400.0
2008-01-07 13:00:00,49.9,50.06,49.76,49.87,565200.0,38.0551,38.1771,37.9483,38.0322,565200.0
2008-01-07 13:30:00,49.87,49.98,49.55,49.63,802900.0,38.0322,38.1161,37.7882,37.8492,802900.0
2008-01-07 14:00:00,49.63,49.72,49.21,49.29,1038900.0,37.8492,37.9178,37.5289,37.5899,1038900.0
2008-01-07 14:30:00,49.29,49.58,49.04,49.14,790100.0,37.5899,37.8111,37.3992,37.4755,790100.0
2008-01-07 15:00:00,49.14,49.29,48.97,49.13,1056600.0,37.4755,37.5899,37.3459,37.4679,1056600.0
2008-01-07 15:30:00,49.13,49.51,48.98,49.38,1500200.0,37.4679,37.7577,37.3535,37.6585,1500200.0
2008-01-08 09:30:00,49.7,49.7,49.05,49.25,696100.0,37.9026,37.9026,37.4069,37.5594,696100.0
2008-01-08 10:00:00,49.25,49.51,49.06,49.12,1192900.0,37.5594,37.7577,37.4145,37.4603,1192900.0
2008-01-08 10:30:00,49.13,49.2,48.87,48.99,723600.0,37.4679,37.5213,37.2696,37.3611,723600.0
2008-01-08 11:00:00,49.0,49.01,48.53,48.61,713200.0,37.3687,37.3764,37.0103,37.0713,713200.0
2008-01-08 11:30:00,48.61,48.77,48.37,48.53,737700.0,37.0713,37.1933,36.8883,37.0103,737700.0
2008-01-08 12:00:00,48.53,48.94,48.42,48.84,661800.0,37.0103,37.323,36.9264,37.2467,661800.0
2008-01-08 12:30:00,48.83,48.91,48.49,48.7,333800.0,37.2391,37.3001,36.9798,37.14,333800.0
2008-01-08 13:00:00,48.71,49.24,48.54,49.06,776900.0,37.1476,37.5518,37.0179,37.4145,776900.0
2008-01-08 13:30:00,49.04,49.08,48.67,48.99,408400.0,37.3992,37.4297,37.1171,37.3611,408400.0
2008-01-08 14:00:00,48.99,49.18,48.93,49.01,527100.0,37.3611,37.506,37.3154,37.3764,527100.0
2008-01-08 14:30:00,49.01,49.07,48.4,48.44,1061400.0,37.3764,37.4221,36.9112,36.9417,1061400.0
2008-01-08 15:00:00,48.43,48.5,48.01,48.2,1387200.0,36.934,36.9874,36.6137,36.7586,1387200.0
2008-01-08 15:30:00,48.21,48.38,47.76,47.83,1940700.0,36.7663,36.8959,36.4231,36.4765,1940700.0
2008-01-09 09:30:00,47.94,48.39,47.49,47.97,1234000.0,36.5604,36.9035,36.2172,36.5832,1234000.0
2008-01-09 10:00:00,47.98,48.71,47.85,47.97,811900.0,36.5909,37.1476,36.4917,36.5832,811900.0
2008-01-09 10:30:00,47.97,48.29,47.68,48.29,586900.0,36.5832,36.8273,36.3621,36.8273,586900.0
2008-01-09 11:00:00,48.29,48.29,47.95,48.04,347100.0,36.8273,36.8273,36.568,36.6366,347100.0
2008-01-09 11:30:00,48.04,48.05,47.33,47.4,711800.0,36.6366,36.6442,36.0952,36.1485,711800.0
2008-01-09 12:00:00,47.41,47.98,47.4,47.92,397400.0,36.1562,36.5909,36.1485,36.5451,397400.0
2008-01-09 12:30:00,47.92,48.0,47.64,47.78,319500.0,36.5451,36.6061,36.3316,36.4383,319500.0
2008-01-09 13:00:00,47.78,47.99,47.6,47.75,465000.0,36.4383,36.5985,36.3011,36.4155,465000.0
2008-01-09 13:30:00,47.74,47.9,47.45,47.69,611800.0,36.4078,36.5298,36.1867,36.3697,611800.0
2008-01-09 14:00:00,47.69,47.74,47.46,47.65,1258500.0,36.3697,36.4078,36.1943,36.3392,1258500.0
2008-01-09 14:30:00,47.65,48.37,47.62,48.15,703000.0,36.3392,36.8883,36.3163,36.7205,703000.0
2008-01-09 15:00:00,48.14,48.85,48.14,48.53,941000.0,36.7129,37.2543,36.7129,37.0103,941000.0
2008-01-09 15:30:00,48.53,49.09,48.35,49.04,1773300.0,37.0103,37.4374,36.873,37.3992,1773300.0
2008-01-10 09:30:00,47.86,48.0,46.57,47.53,2043900.0,36.4993,36.6061,35.5156,36.2477,2043900.0
2008-01-10 10:00:00,47.52,48.07,47.41,47.79,1130300.0,36.2401,36.6595,36.1562,36.446,1130300.0
2008-01-10 10:30:00,47.8,48.35,47.71,47.9,884300.0,36.4536,36.873,36.3849,36.5298,884300.0
2008-01-10 11:00:00,47.9,48.06,47.55,47.99,571500.0,36.5298,36.6519,36.2629,36.5985,571500.0
2008-01-10 11:30:00,47.99,48.35,47.92,48.35,479200.0,36.5985,36.873,36.5451,36.873,479200.0
2008-01-10 12:00:00,48.34,49.43,48.24,48.98,1294100.0,36.8654,37.6967,36.7891,37.3535,1294100.0
2008-01-10 12:30:00,48.97,49.05,48.29,48.79,1160400.0,37.3459,37.4069,36.8273,37.2086,1160400.0
2008-01-10 13:00:00,48.76,49.01,48.39,48.6,949600.0,37.1857,37.3764,36.9035,37.0637,949600.0
2008-01-10 13:30:00,48.61,48.76,47.87,48.12,783200.0,37.0713,37.1857,36.507,36.6976,783200.0
2008-01-10 14:00:00,48.14,49.59,48.0,48.96,1307100.0,36.7129,37.8187,36.6061,37.3382,1307100.0
2008-01-10 14:30:00,48.82,49.44,48.73,49.25,1585600.0,37.2315,37.7043,37.1628,37.5594,1585600.0
2008-01-10 15:00:00,49.25,49.73,48.9,49.28,1471800.0,37.5594,37.9255,37.2925,37.5823,1471800.0
2008-01-10 15:30:00,49.27,49.54,48.85,48.89,1730800.0,37.5746,37.7806,37.2543,37.2848,1730800.0
2008-01-11 09:30:00,44.62,44.8,43.38,44.66,11287900.0,34.0284,34.1657,33.0828,34.0589,11287900.0
2008-01-11 10:00:00,44.65,44.76,44.0,44.19,5135900.0,34.0513,34.1352,33.5556,33.7005,5135900.0
2008-01-11 10:30:00,44.18,44.35,43.9,44.24,4453600.0,33.6929,33.8225,33.4793,33.7386,4453600.0
2008-01-11 11:00:00,44.25,44.4,44.05,44.36,3038900.0,33.7463,33.8607,33.5937,33.8301,3038900.0
2008-01-11 11:30:00,44.36,44.87,44.25,44.36,2965800.0,33.8301,34.2191,33.7463,33.8301,2965800.0
2008-01-11 12:00:00,44.37,44.46,44.0,44.19,2106500.0,33.8378,33.9064,33.5556,33.7005,2106500.0
2008-01-11 12:30:00,44.19,44.3,43.89,44.05,1914500.0,33.7005,33.7844,33.4717,33.5937,1914500.0
2008-01-11 13:00:00,44.04,44.05,43.55,43.69,2711000.0,33.5861,33.5937,33.2124,33.3192,2711000.0
2008-01-11 13:30:00,43.7,44.16,42.9,43.15,3688000.0,33.3268,33.6776,32.7167,32.9074,3688000.0
2008-01-11 14:00:00,43.15,43.56,43.01,43.32,2641300.0,32.9074,33.22,32.8006,33.037,2641300.0
2008-01-11 14:30:00,43.31,43.56,43.1,43.54,3396300.0,33.0294,33.22,32.8692,33.2048,3396300.0
2008-01-11 15:00:00,43.54,43.59,43.08,43.36,3951900.0,33.2048,33.2429,32.854,33.0675,3951900.0
2008-01-11 15:30:00,43.36,44.21,43.35,43.9,6879600.0,33.0675,33.7158,33.0599,33.4793,6879600.0
2008-01-14 09:30:00,44.1,44.24,43.45,44.19,2909200.0,33.6319,33.7386,33.1362,33.7005,2909200.0
2008-01-14 10:00:00,44.19,44.34,43.96,44.3,2179700.0,33.7005,33.8149,33.5251,33.7844,2179700.0
2008-01-14 10:30:00,44.3,44.78,44.29,44.73,1905300.0,33.7844,34.1505,33.7768,34.1123,1905300.0
2008-01-14 11:00:00,44.73,44.87,44.47,44.6,1421300.0,34.1123,34.2191,33.914,34.0132,1421300.0
2008-01-14 11:30:00,44.59,44.7,44.44,44.49,788500.0,34.0056,34.0894,33.8912,33.9293,788500.0
2008-01-14 12:00:00,44.49,44.54,44.31,44.32,705400.0,33.9293,33.9674,33.792,33.7996,705400.0
2008-01-14 12:30:00,44.31,44.5,44.3,44.4,616000.0,33.792,33.9369,33.7844,33.8607,616000.0
2008-01-14 13:00:00,44.41,44.56,44.34,44.51,801300.0,33.8683,33.9827,33.8149,33.9445,801300.0
2008-01-14 13:30:00,44.51,44.65,44.45,44.6,846000.0,33.9445,34.0513,33.8988,34.0132,846000.0
2008-01-14 14:00:00,44.61,44.63,44.31,44.33,772000.0,34.0208,34.0361,33.792,33.8073,772000.0
2008-01-14 14:30:00,44.33,44.62,44.33,44.59,845600.0,33.8073,34.0284,33.8073,34.0056,845600.0
2008-01-14 15:00:00,44.6,44.65,44.23,44.33,889800.0,34.0132,34.0513,33.731,33.8073,889800.0
2008-01-14 15:30:00,44.34,44.59,44.26,44.57,1900800.0,33.8149,34.0056,33.7539,33.9903,1900800.0
2008-01-15 09:30:00,43.86,44.42,43.51,43.76,1828300.0,33.4488,33.8759,33.1819,33.3726,1828300.0
2008-01-15 10:00:00,43.76,43.81,42.52,42.99,2480200.0,33.3726,33.4107,32.4269,32.7853,2480200.0
2008-01-15 10:30:00,42.98,43.28,42.72,43.14,1504100.0,32.7777,33.0065,32.5794,32.8997,1504100.0
2008-01-15 11:00:00,43.14,43.23,42.87,42.89,1004600.0,32.8997,32.9684,32.6938,32.7091,1004600.0
2008-01-15 11:30:00,42.9,43.23,42.81,43.21,543200.0,32.7167,32.9684,32.6481,32.9531,543200.0
2008-01-15 12:00:00,43.21,43.43,42.93,43.39,1074400.0,32.9531,33.1209,32.7396,33.0904,1074400.0
2008-01-15 12:30:00,43.4,43.44,43.25,43.32,997100.0,33.098,33.1285,32.9836,33.037,997100.0
2008-01-15 13:00:00,43.32,43.49,43.25,43.25,596400.0,33.037,33.1667,32.9836,32.9836,596400.0
2008-01-15 13:30:00,43.25,43.54,43.25,43.39,1007900.0,32.9836,33.2048,32.9836,33.0904,1007900.0
2008-01-15 14:00:00,43.4,43.47,43.26,43.35,764100.0,33.098,33.1514,32.9913,33.0599,764100.0
2008-01-15 14:30:00,43.35,43.45,43.1,43.2,940400.0,33.0599,33.1362,32.8692,32.9455,940400.0
2008-01-15 15:00:00,43.2,43.22,42.89,43.17,1328000.0,32.9455,32.9608,32.7091,32.9226,1328000.0
2008-01-15 15:30:00,43.16,43.38,42.78,42.79,2070500.0,32.915,33.0828,32.6252,32.6328,2070500.0
2008-01-16 09:30:00,42.61,43.39,42.27,42.38,2251300.0,32.4956,33.0904,32.2363,32.3201,2251300.0
2008-01-16 10:00:00,42.37,42.91,42.37,42.62,1065700.0,32.3125,32.7243,32.3125,32.5032,1065700.0
2008-01-16 10:30:00,42.62,43.08,42.6,42.94,1379300.0,32.5032,32.854,32.4879,32.7472,1379300.0
2008-01-16 11:00:00,42.94,43.62,42.86,43.45,1367700.0,32.7472,33.2658,32.6862,33.1362,1367700.0
2008-01-16 11:30:00,43.45,43.73,43.27,43.61,1197200.0,33.1362,33.3497,32.9989,33.2582,1197200.0
2008-01-16 12:00:00,43.61,43.78,43.29,43.41,998700.0,33.2582,33.3878,33.0141,33.1057,998700.0
2008-01-16 12:30:00,43.4,43.75,43.27,43.43,841800.0,33.098,33.3649,32.9989,33.1209,841800.0
2008-01-16 13:00:00,43.41,43.51,43.3,43.42,415700.0,33.1057,33.1819,33.0218,33.1133,415700.0
2008-01-16 13:30:00,43.42,43.57,43.33,43.53,530800.0,33.1133,33.2277,33.0446,33.1972,530800.0
2008-01-16 14:00:00,43.53,44.28,43.41,44.27,1003000.0,33.1972,33.7691,33.1057,33.7615,1003000.0
2008-01-16 14:30:00,44.27,44.54,43.96,44.01,967000.0,33.7615,33.9674,33.5251,33.5632,967000.0
2008-01-16 15:00:00,44.03,44.57,43.94,44.53,1860100.0,33.5785,33.9903,33.5098,33.9598,1860100.0
2008-01-16 15:30:00,44.54,44.82,44.03,44.34,2650100.0,33.9674,34.181,33.5785,33.8149,2650100.0
2008-01-17 09:30:00,44.3,45.25,43.72,44.66,1893500.0,33.7844,34.5089,33.3421,34.0589,1893500.0
2008-01-17 10:00:00,44.65,45.0,44.1,44.28,2047000.0,34.0513,34.3182,33.6319,33.7691,2047000.0
2008-01-17 10:30:00,44.28,44.56,43.95,44.5,1939100.0,33.7691,33.9827,33.5175,33.9369,1939100.0
2008-01-17 11:00:00,44.51,44.75,43.99,44.06,1093100.0,33.9445,34.1276,33.548,33.6014,1093100.0
2008-01-17 11:30:00,44.06,44.25,43.74,43.82,789100.0,33.6014,33.7463,33.3573,33.4183,789100.0
2008-01-17 12:00:00,43.82,44.04,43.61,43.72,1047300.0,33.4183,33.5861,33.2582,33.3421,1047300.0
2008-01-17 12:30:00,43.72,43.83,43.55,43.67,707400.0,33.3421,33.426,33.2124,33.3039,707400.0
2008-01-17 13:00:00,43.67,43.9,43.54,43.7,565900.0,33.3039,33.4793,33.2048,33.3268,565900.0
2008-01-17 13:30:00,43.7,43.95,43.65,43.86,725500.0,33.3268,33.5175,33.2887,33.4488,725500.0
2008-01-17 14:00:00,43.85,44.66,43.31,43.32,792600.0,33.4412,34.0589,33.0294,33.037,792600.0
2008-01-17 14:30:00,43.31,43.48,43.2,43.34,1022200.0,33.0294,33.159,32.9455,33.0523,1022200.0
2008-01-17 15:00:00,43.32,43.61,42.8,42.8,1327000.0,33.037,33.2582,32.6404,32.6404,1327000.0
2008-01-17 15:30:00,42.81,43.06,42.41,42.7,2359400.0,32.6481,32.8387,32.343,32.5642,2359400.0
2008-01-18 09:30:00,43.0,44.39,42.76,43.76,3381600.0,32.793,33.853,32.6099,33.3726,3381600.0
2008-01-18 10:00:00,43.76,44.5,43.39,44.5,1981900.0,33.3726,33.9369,33.0904,33.9369,1981900.0
2008-01-18 10:30:00,44.5,44.71,43.68,43.72,1354800.0,33.9369,34.0971,33.3116,33.3421,1354800.0
2008-01-18 11:00:00,43.71,43.79,42.85,43.0,1929900.0,33.3344,33.3955,32.6786,32.793,1929900.0
2008-01-18 11:30:00,43.0,43.33,42.51,42.73,1361700.0,32.793,33.0446,32.4193,32.5871,1361700.0
2008-01-18 12:00:00,42.74,43.48,42.69,43.35,798600.0,32.5947,33.159,32.5566,33.0599,798600.0
2008-01-18 12:30:00,43.36,43.61,43.12,43.37,826200.0,33.0675,33.2582,32.8845,33.0751,826200.0
2008-01-18 13:00:00,43.36,43.54,42.95,43.04,903000.0,33.0675,33.2048,32.7548,32.8235,903000.0
2008-01-18 13:30:00,43.05,43.43,43.05,43.22,950100.0,32.8311,33.1209,32.8311,32.9608,950100.0
2008-01-18 14:00:00,43.22,43.44,43.08,43.2,656500.0,32.9608,33.1285,32.854,32.9455,656500.0
2008-01-18 14:30:00,43.2,43.29,42.9,43.29,717300.0,32.9455,33.0141,32.7167,33.0141,717300.0
2008-01-18 15:00:00,43.28,43.88,43.12,43.32,1188000.0,33.0065,33.4641,32.8845,33.037,1188000.0
2008-01-18 15:30:00,43.32,43.79,43.23,43.66,1714900.0,33.037,33.3955,32.9684,33.2963,1714900.0
2008-01-22 09:30:00,41.15,43.25,41.15,42.46,2149100.0,31.3821,32.9836,31.3821,32.3812,2149100.0
2008-01-22 10:00:00,42.4,43.13,42.25,43.0,1523000.0,32.3354,32.8921,32.221,32.793,1523000.0
2008-01-22 10:30:00,43.0,44.12,42.92,43.98,2034900.0,32.793,33.6471,32.732,33.5403,2034900.0
2008-01-22 11:00:00,43.98,45.2,43.91,43.96,1695300.0,33.5403,34.4708,33.487,33.5251,1695300.0
2008-01-22 11:30:00,43.95,44.24,43.5,43.85,1267100.0,33.5175,33.7386,33.1743,33.4412,1267100.0
2008-01-22 12:00:00,43.86,44.34,43.78,44.05,1069300.0,33.4488,33.8149,33.3878,33.5937,1069300.0
2008-01-22 12:30:00,44.05,44.07,43.72,44.04,915100.0,33.5937,33.609,33.3421,33.5861,915100.0
2008-01-22 13:00:00,44.05,44.56,44.0,44.14,988600.0,33.5937,33.9827,33.5556,33.6624,988600.0
2008-01-22 13:30:00,44.13,44.4,43.58,43.77,773800.0,33.6547,33.8607,33.2353,33.3802,773800.0
2008-01-22 14:00:00,43.77,43.89,42.75,43.63,1237300.0,33.3802,33.4717,32.6023,33.2734,1237300.0
2008-01-22 14:30:00,43.63,43.83,43.34,43.56,962100.0,33.2734,33.426,33.0523,33.22,962100.0
2008-01-22 15:00:00,43.56,43.95,43.38,43.52,1264400.0,33.22,33.5175,33.0828,33.1895,1264400.0
2008-01-22 15:30:00,43.52,43.77,43.21,43.41,2444600.0,33.1895,33.3802,32.9531,33.1057,2444600.0
2008-01-23 09:30:00,42.33,43.0,41.63,42.91,1829300.0,32.282,32.793,31.7482,32.7243,1829300.0
2008-01-23 10:00:00,42.92,43.86,42.81,43.37,1203700.0,32.732,33.4488,32.6481,33.0751,1203700.0
2008-01-23 10:30:00,43.36,43.54,42.99,43.18,1152800.0,33.0675,33.2048,32.7853,32.9302,1152800.0
2008-01-23 11:00:00,43.18,43.88,43.11,43.51,777500.0,32.9302,33.4641,32.8769,33.1819,777500.0
2008-01-23 11:30:00,43.51,43.76,42.91,43.51,919800.0,33.1819,33.3726,32.7243,33.1819,919800.0
2008-01-23 12:00:00,43.51,44.0,43.36,43.81,587500.0,33.1819,33.5556,33.0675,33.4107,587500.0
2008-01-23 12:30:00,43.81,43.85,43.07,43.62,821100.0,33.4107,33.4412,32.8464,33.2658,821100.0
2008-01-23 13:00:00,43.61,44.24,43.53,44.03,947300.0,33.2582,33.7386,33.1972,33.5785,947300.0
2008-01-23 13:30:00,44.05,44.36,43.73,44.2,1047300.0,33.5937,33.8301,33.3497,33.7081,1047300.0
2008-01-23 14:00:00,44.19,44.7,44.05,44.6,1338700.0,33.7005,34.0894,33.5937,34.0132,1338700.0
2008-01-23 14:30:00,44.59,44.83,44.13,44.8,1177900.0,34.0056,34.1886,33.6547,34.1657,1177900.0
2008-01-23 15:00:00,44.8,46.41,44.76,46.37,2176900.0,34.1657,35.3935,34.1352,35.363,2176900.0
2008-01-23 15:30:00,46.37,46.6,46.01,46.14,3016300.0,35.363,35.5384,35.0885,35.1876,3016300.0
2008-01-24 09:30:00,46.4,48.23,46.4,48.14,3057600.0,35.3859,36.7815,35.3859,36.7129,3057600.0
2008-01-24 10:00:00,48.13,48.66,47.43,48.21,2336400.0,36.7053,37.1094,36.1714,36.7663,2336400.0
2008-01-24 10:30:00,48.21,48.25,47.45,47.58,1900600.0,36.7663,36.7968,36.1867,36.2858,1900600.0
2008-01-24 11:00:00,47.58,47.72,47.13,47.44,1265400.0,36.2858,36.3926,35.9426,36.179,1265400.0
2008-01-24 11:30:00,47.46,47.62,47.25,47.45,797700.0,36.1943,36.3163,36.0341,36.1867,797700.0
2008-01-24 12:00:00,47.44,47.6,46.83,46.99,736600.0,36.179,36.3011,35.7138,35.8359,736600.0
2008-01-24 12:30:00,46.99,47.14,46.59,47.08,518600.0,35.8359,35.9503,35.5308,35.9045,518600.0
2008-01-24 13:00:00,47.08,47.09,46.68,46.95,540100.0,35.9045,35.9121,35.5994,35.8054,540100.0
2008-01-24 13:30:00,46.96,47.22,46.75,46.84,604700.0,35.813,36.0113,35.6528,35.7215,604700.0
2008-01-24 14:00:00,46.83,47.09,46.6,47.06,627700.0,35.7138,35.9121,35.5384,35.8892,627700.0
2008-01-24 14:30:00,47.07,47.61,46.74,47.03,774600.0,35.8969,36.3087,35.6452,35.8664,774600.0
2008-01-24 15:00:00,47.03,47.19,46.66,46.72,587900.0,35.8664,35.9884,35.5842,35.6299,587900.0
2008-01-24 15:30:00,46.72,47.21,46.66,47.07,1226500.0,35.6299,36.0036,35.5842,35.8969,1226500.0
2008-01-25 09:30:00,47.66,48.12,47.35,47.56,1702900.0,36.3468,36.6976,36.1104,36.2706,1702900.0
2008-01-25 10:00:00,47.56,48.23,47.3,47.42,833500.0,36.2706,36.7815,36.0723,36.1638,833500.0
2008-01-25 10:30:00,47.42,47.42,46.67,46.69,1061300.0,36.1638,36.1638,35.5918,35.6071,1061300.0
2008-01-25 11:00:00,46.67,46.8,46.05,46.16,920100.0,35.5918,35.691,35.119,35.2029,920100.0
2008-01-25 11:30:00,46.14,46.58,46.12,46.51,911800.0,35.1876,35.5232,35.1724,35.4698,911800.0
2008-01-25 12:00:00,46.52,46.62,46.37,46.39,625500.0,35.4774,35.5537,35.363,35.3783,625500.0
2008-01-25 12:30:00,46.4,46.43,45.73,45.75,625100.0,35.3859,35.4088,34.8749,34.8902,625100.0
2008-01-25 13:00:00,45.75,46.28,45.55,45.88,697600.0,34.8902,35.2944,34.7377,34.9893,697600.0
2008-01-25 13:30:00,45.88,45.97,45.03,45.39,738900.0,34.9893,35.058,34.3411,34.6157,738900.0
2008-01-25 14:00:00,45.4,45.8,45.25,45.48,1034100.0,34.6233,34.9283,34.5089,34.6843,1034100.0
2008-01-25 14:30:00,45.48,45.85,45.31,45.62,565000.0,34.6843,34.9665,34.5546,34.7911,565000.0
2008-01-25 15:00:00,45.62,46.13,45.46,46.12,680200.0,34.7911,35.18,34.669,35.1724,680200.0
2008-01-25 15:30:00,46.08,46.34,45.32,45.46,1585200.0,35.1419,35.3402,34.5623,34.669,1585200.0
2008-01-28 09:30:00,46.1,46.31,45.34,45.62,974200.0,35.1571,35.3173,34.5775,34.7911,974200.0
2008-01-28 10:00:00,45.62,46.28,45.03,46.22,790000.0,34.7911,35.2944,34.3411,35.2486,790000.0
2008-01-28 10:30:00,46.2,46.6,46.05,46.4,796200.0,35.2334,35.5384,35.119,35.3859,796200.0
2008-01-28 11:00:00,46.41,46.66,45.91,46.3,430100.0,35.3935,35.5842,35.0122,35.3096,430100.0
2008-01-28 11:30:00,46.29,46.65,46.09,46.15,238700.0,35.302,35.5766,35.1495,35.1953,238700.0
2008-01-28 12:00:00,46.15,46.25,45.89,46.19,267500.0,35.1953,35.2715,34.997,35.2258,267500.0
2008-01-28 12:30:00,46.19,46.64,46.1,46.57,355900.0,35.2258,35.5689,35.1571,35.5156,355900.0
2008-01-28 13:00:00,46.6,46.74,46.27,46.41,458100.0,35.5384,35.6452,35.2868,35.3935,458100.0
2008-01-28 13:30:00,46.44,46.95,46.42,46.81,535300.0,35.4164,35.8054,35.4012,35.6986,535300.0
2008-01-28 14:00:00,46.8,46.99,46.58,46.73,395600.0,35.691,35.8359,35.5232,35.6376,395600.0
2008-01-28 14:30:00,46.73,47.0,46.41,46.52,392300.0,35.6376,35.8435,35.3935,35.4774,392300.0
2008-01-28 15:00:00,46.51,46.79,46.4,46.76,686500.0,35.4698,35.6833,35.3859,35.6605,686500.0
2008-01-28 15:30:00,46.75,47.38,46.75,47.38,1840400.0,35.6528,36.1333,35.6528,36.1333,1840400.0
2008-01-29 09:30:00,47.67,48.19,46.37,46.85,2517500.0,36.3544,36.751,35.363,35.7291,2517500.0
2008-01-29 10:00:00,46.84,47.88,46.73,47.83,1915800.0,35.7215,36.5146,35.6376,36.4765,1915800.0
2008-01-29 10:30:00,47.84,47.88,47.33,47.53,813600.0,36.4841,36.5146,36.0952,36.2477,813600.0
2008-01-29 11:00:00,47.53,48.1,47.53,47.76,631600.0,36.2477,36.6824,36.2477,36.4231,631600.0
2008-01-29 11:30:00,47.76,48.03,47.63,47.77,425400.0,36.4231,36.629,36.3239,36.4307,425400.0
2008-01-29 12:00:00,47.79,47.79,47.52,47.72,407200.0,36.446,36.446,36.2401,36.3926,407200.0
2008-01-29 12:30:00,47.71,47.77,47.32,47.33,421200.0,36.3849,36.4307,36.0875,36.0952,421200.0
2008-01-29 13:00:00,47.34,47.66,47.31,47.57,317400.0,36.1028,36.3468,36.0799,36.2782,317400.0
2008-01-29 13:30:00,47.56,48.11,47.53,47.96,463000.0,36.2706,36.69,36.2477,36.5756,463000.0
2008-01-29 14:00:00,47.97,48.04,47.8,47.81,477500.0,36.5832,36.6366,36.4536,36.4612,477500.0
2008-01-29 14:30:00,47.81,47.95,47.68,47.8,534200.0,36.4612,36.568,36.3621,36.4536,534200.0
2008-01-29 15:00:00,47.8,48.17,47.78,48.0,860300.0,36.4536,36.7358,36.4383,36.6061,860300.0
2008-01-29 15:30:00,47.99,48.0,47.7,47.73,1265800.0,36.5985,36.6061,36.3773,36.4002,1265800.0
2008-01-30 09:30:00,47.69,48.0,47.0,47.56,1022000.0,36.3697,36.6061,35.8435,36.2706,1022000.0
2008-01-30 10:00:00,47.56,47.6,47.0,47.09,992700.0,36.2706,36.3011,35.8435,35.9121,992700.0
2008-01-30 10:30:00,47.09,47.56,47.09,47.35,484100.0,35.9121,36.2706,35.9121,36.1104,484100.0
2008-01-30 11:00:00,47.35,47.48,47.01,47.06,524900.0,36.1104,36.2095,35.8511,35.8892,524900.0
2008-01-30 11:30:00,47.06,47.25,47.02,47.1,390600.0,35.8892,36.0341,35.8587,35.9197,390600.0
2008-01-30 12:00:00,47.08,47.39,47.06,47.35,228500.0,35.9045,36.1409,35.8892,36.1104,228500.0
2008-01-30 12:30:00,47.36,47.46,47.09,47.16,278200.0,36.118,36.1943,35.9121,35.9655,278200.0
2008-01-30 13:00:00,47.17,47.45,47.11,47.44,310200.0,35.9731,36.1867,35.9274,36.179,310200.0
2008-01-30 13:30:00,47.44,47.5,47.33,47.43,346200.0,36.179,36.2248,36.0952,36.1714,346200.0
2008-01-30 14:00:00,47.43,49.1,47.4,48.89,1809200.0,36.1714,37.445,36.1485,37.2848,1809200.0
2008-01-30 14:30:00,48.68,48.93,48.0,48.53,1543400.0,37.1247,37.3154,36.6061,37.0103,1543400.0
2008-01-30 15:00:00,48.56,49.04,48.29,48.42,1416000.0,37.0332,37.3992,36.8273,36.9264,1416000.0
2008-01-30 15:30:00,48.4,48.51,47.11,47.29,2850300.0,36.9112,36.9951,35.9274,36.0646,2850300.0
2008-01-31 09:30:00,46.69,47.18,46.31,47.05,1366700.0,35.6071,35.9808,35.3173,35.8816,1366700.0
2008-01-31 10:00:00,47.05,48.14,46.98,48.06,994500.0,35.8816,36.7129,35.8282,36.6519,994500.0
2008-01-31 10:30:00,48.07,48.41,47.92,48.41,1001000.0,36.6595,36.9188,36.5451,36.9188,1001000.0
2008-01-31 11:00:00,48.39,48.46,48.11,48.35,707600.0,36.9035,36.9569,36.69,36.873,707600.0
2008-01-31 11:30:00,48.35,49.35,48.24,48.94,1501300.0,36.873,37.6357,36.7891,37.323,1501300.0
2008-01-31 12:00:00,48.94,49.25,48.74,49.03,1170800.0,37.323,37.5594,37.1705,37.3916,1170800.0
2008-01-31 12:30:00,49.03,49.25,48.58,48.73,608200.0,37.3916,37.5594,37.0484,37.1628,608200.0
2008-01-31 13:00:00,48.7,49.14,48.63,49.14,594600.0,37.14,37.4755,37.0866,37.4755,594600.0
2008-01-31 13:30:00,49.14,49.5,49.1,49.19,673400.0,37.4755,37.7501,37.445,37.5136,673400.0
2008-01-31 14:00:00,49.2,49.5,49.09,49.15,915800.0,37.5213,37.7501,37.4374,37.4831,915800.0
2008-01-31 14:30:00,49.16,49.67,49.15,49.64,1115500.0,37.4908,37.8797,37.4831,37.8568,1115500.0
2008-01-31 15:00:00,49.64,49.9,49.46,49.7,1434600.0,37.8568,38.0551,37.7195,37.9026,1434600.0
2008-01-31 15:30:00,49.7,50.1,49.11,49.11,2249700.0,37.9026,38.2076,37.4526,37.4526,2249700.0
2008-02-01 09:30:00,48.88,49.5,48.75,49.46,1361300.0,37.2772,37.7501,37.1781,37.7195,1361300.0
2008-02-01 10:00:00,49.44,50.04,49.44,49.66,1401800.0,37.7043,38.1619,37.7043,37.8721,1401800.0
2008-02-01 10:30:00,49.66,49.78,49.16,49.29,1190100.0,37.8721,37.9636,37.4908,37.5899,1190100.0
2008-02-01 11:00:00,49.3,49.6,49.24,49.38,670600.0,37.5975,37.8263,37.5518,37.6585,670600.0
2008-02-01 11:30:00,49.36,49.56,49.32,49.45,360400.0,37.6433,37.7958,37.6128,37.7119,360400.0
2008-02-01 12:00:00,49.45,49.67,49.2,49.27,560700.0,37.7119,37.8797,37.5213,37.5746,560700.0
2008-02-01 12:30:00,49.27,49.31,49.0,49.1,348000.0,37.5746,37.6052,37.3687,37.445,348000.0
2008-02-01 13:00:00,49.11,49.49,49.1,49.36,321700.0,37.4526,37.7424,37.445,37.6433,321700.0
2008-02-01 13:30:00,49.38,49.78,49.34,49.45,532200.0,37.6585,37.9636,37.628,37.7119,532200.0
2008-02-01 14:00:00,49.44,49.85,49.35,49.73,324600.0,37.7043,38.017,37.6357,37.9255,324600.0
2008-02-01 14:30:00,49.73,49.9,49.69,49.83,391800.0,37.9255,38.0551,37.895,38.0017,391800.0
2008-02-01 15:00:00,49.82,49.88,49.58,49.73,622600.0,37.9941,38.0399,37.8111,37.9255,622600.0
2008-02-01 15:30:00,49.75,49.85,49.53,49.6,1949500.0,37.9407,38.017,37.7729,37.8263,1949500.0
2008-02-04 09:30:00,48.61,49.0,48.02,48.1,1458000.0,37.0713,37.3687,36.6214,36.6824,1458000.0
2008-02-04 10:00:00,48.09,48.29,47.64,48.14,1059300.0,36.6747,36.8273,36.3316,36.7129,1059300.0
2008-02-04 10:30:00,48.14,48.15,47.8,48.11,831500.0,36.7129,36.7205,36.4536,36.69,831500.0
2008-02-04 11:00:00,48.11,48.14,47.91,48.1,624800.0,36.69,36.7129,36.5375,36.6824,624800.0
2008-02-04 11:30:00,48.1,48.19,48.0,48.09,376100.0,36.6824,36.751,36.6061,36.6747,376100.0
2008-02-04 12:00:00,48.08,48.1,47.95,47.97,614900.0,36.6671,36.6824,36.568,36.5832,614900.0
2008-02-04 12:30:00,47.98,48.09,47.85,48.0,391800.0,36.5909,36.6747,36.4917,36.6061,391800.0
2008-02-04 13:00:00,47.99,48.13,47.93,48.06,450500.0,36.5985,36.7053,36.5527,36.6519,450500.0
2008-02-04 13:30:00,48.07,48.23,48.05,48.18,283300.0,36.6595,36.7815,36.6442,36.7434,283300.0
2008-02-04 14:00:00,48.17,48.19,48.03,48.08,327300.0,36.7358,36.751,36.629,36.6671,327300.0
2008-02-04 14:30:00,48.08,48.08,47.72,47.78,609600.0,36.6671,36.6671,36.3926,36.4383,609600.0
2008-02-04 15:00:00,47.78,47.87,47.74,47.83,677100.0,36.4383,36.507,36.4078,36.4765,677100.0
2008-02-04 15:30:00,47.82,47.82,47.56,47.68,1309000.0,36.4688,36.4688,36.2706,36.3621,1309000.0
2008-02-05 09:30:00,46.82,47.03,46.2,46.78,1312900.0,35.7062,35.8664,35.2334,35.6757,1312900.0
2008-02-05 10:00:00,46.78,47.05,46.45,47.05,875600.0,35.6757,35.8816,35.424,35.8816,875600.0
2008-02-05 10:30:00,47.05,47.08,46.52,46.52,913900.0,35.8816,35.9045,35.4774,35.4774,913900.0
2008-02-05 11:00:00,46.53,46.55,46.24,46.31,796100.0,35.485,35.5003,35.2639,35.3173,796100.0
2008-02-05 11:30:00,46.29,46.72,46.25,46.6,604700.0,35.302,35.6299,35.2715,35.5384,604700.0
2008-02-05 12:00:00,46.58,46.64,46.26,46.31,436500.0,35.5232,35.5689,35.2791,35.3173,436500.0
2008-02-05 12:30:00,46.31,46.46,46.16,46.22,478000.0,35.3173,35.4317,35.2029,35.2486,478000.0
2008-02-05 13:00:00,46.22,46.37,46.0,46.02,589300.0,35.2486,35.363,35.0809,35.0961,589300.0
2008-02-05 13:30:00,46.01,46.3,45.88,46.01,693400.0,35.0885,35.3096,34.9893,35.0885,693400.0
2008-02-05 14:00:00,46.01,46.25,45.86,46.14,598100.0,35.0885,35.2715,34.9741,35.1876,598100.0
2008-02-05 14:30:00,46.13,46.33,45.82,45.82,705400.0,35.18,35.3325,34.9436,34.9436,705400.0
2008-02-05 15:00:00,45.83,46.01,45.65,45.82,833300.0,34.9512,35.0885,34.8139,34.9436,833300.0
2008-02-05 15:30:00,45.81,46.17,45.67,45.68,1856900.0,34.936,35.2105,34.8292,34.8368,1856900.0
2008-02-06 09:30:00,46.11,46.4,45.97,46.14,1060000.0,35.1647,35.3859,35.058,35.1876,1060000.0
2008-02-06 10:00:00,46.14,46.78,46.1,46.59,1176200.0,35.1876,35.6757,35.1571,35.5308,1176200.0
2008-02-06 10:30:00,46.57,46.94,46.49,46.79,764200.0,35.5156,35.7977,35.4545,35.6833,764200.0
2008-02-06 11:00:00,46.8,47.23,46.74,46.98,681700.0,35.691,36.0189,35.6452,35.8282,681700.0
2008-02-06 11:30:00,46.98,47.02,46.51,46.64,507000.0,35.8282,35.8587,35.4698,35.5689,507000.0
2008-02-06 12:00:00,46.64,46.69,46.34,46.38,500500.0,35.5689,35.6071,35.3402,35.3707,500500.0
2008-02-06 12:30:00,46.38,46.6,46.37,46.52,347700.0,35.3707,35.5384,35.363,35.4774,347700.0
2008-02-06 13:00:00,46.53,46.63,46.38,46.53,438900.0,35.485,35.5613,35.3707,35.485,438900.0
2008-02-06 13:30:00,46.52,46.57,46.25,46.3,352900.0,35.4774,35.5156,35.2715,35.3096,352900.0
2008-02-06 14:00:00,46.3,46.42,46.0,46.11,526500.0,35.3096,35.4012,35.0809,35.1647,526500.0
2008-02-06 14:30:00,46.1,46.34,46.0,46.14,541400.0,35.1571,35.3402,35.0809,35.1876,541400.0
2008-02-06 15:00:00,46.14,46.27,45.93,46.18,744700.0,35.1876,35.2868,35.0275,35.2181,744700.0
2008-02-06 15:30:00,46.17,46.19,45.67,45.81,1243600.0,35.2105,35.2258,34.8292,34.936,1243600.0
2008-02-07 09:30:00,45.3,46.81,45.29,45.86,2537700.0,34.547,35.6986,34.5394,34.9741,2537700.0
2008-02-07 10:00:00,45.84,46.64,45.81,46.15,1503700.0,34.9588,35.5689,34.936,35.1953,1503700.0
2008-02-07 10:30:00,46.14,46.23,45.72,46.04,689000.0,35.1876,35.2563,34.8673,35.1114,689000.0
2008-02-07 11:00:00,46.07,46.19,45.5,45.82,823700.0,35.1342,35.2258,34.6995,34.9436,823700.0
2008-02-07 11:30:00,45.82,46.1,45.61,45.91,421300.0,34.9436,35.1571,34.7834,35.0122,421300.0
2008-02-07 12:00:00,45.91,46.21,45.85,46.15,451700.0,35.0122,35.241,34.9665,35.1953,451700.0
2008-02-07 12:30:00,46.15,46.45,46.04,46.41,1468100.0,35.1953,35.424,35.1114,35.3935,1468100.0
2008-02-07 13:00:00,46.41,46.77,46.3,46.52,739800.0,35.3935,35.6681,35.3096,35.4774,739800.0
2008-02-07 13:30:00,46.54,46.89,46.48,46.83,665400.0,35.4927,35.7596,35.4469,35.7138,665400.0
2008-02-07 14:00:00,46.83,47.16,46.53,46.54,1266400.0,35.7138,35.9655,35.485,35.4927,1266400.0
2008-02-07 14:30:00,46.55,46.59,46.15,46.15,779900.0,35.5003,35.5308,35.1953,35.1953,779900.0
2008-02-07 15:00:00,46.15,46.36,45.91,46.07,1326900.0,35.1953,35.3554,35.0122,35.1342,1326900.0
2008-02-07 15:30:00,46.09,46.58,45.9,46.46,2142800.0,35.1495,35.5232,35.0046,35.4317,2142800.0
2008-02-08 09:30:00,46.12,46.12,45.38,45.53,1420600.0,35.1724,35.1724,34.608,34.7224,1420600.0
2008-02-08 10:00:00,45.52,45.78,45.3,45.48,1789200.0,34.7148,34.9131,34.547,34.6843,1789200.0
2008-02-08 10:30:00,45.48,45.49,45.22,45.3,1021400.0,34.6843,34.6919,34.486,34.547,1021400.0
2008-02-08 11:00:00,45.3,45.45,45.0,45.05,992300.0,34.547,34.6614,34.3182,34.3564,992300.0
2008-02-08 11:30:00,45.05,45.17,44.85,44.9,915800.0,34.3564,34.4479,34.2038,34.242,915800.0
2008-02-08 12:00:00,44.9,44.91,44.19,44.23,1645800.0,34.242,34.2496,33.7005,33.731,1645800.0
2008-02-08 12:30:00,44.22,44.27,44.03,44.08,1039600.0,33.7234,33.7615,33.5785,33.6166,1039600.0
2008-02-08 13:00:00,44.08,44.32,43.9,44.29,1386000.0,33.6166,33.7996,33.4793,33.7768,1386000.0
2008-02-08 13:30:00,44.29,44.49,44.0,44.41,1026300.0,33.7768,33.9293,33.5556,33.8683,1026300.0
2008-02-08 14:00:00,44.41,44.95,44.18,44.77,802400.0,33.8683,34.2801,33.6929,34.1428,802400.0
2008-02-08 14:30:00,44.76,44.91,44.51,44.56,545700.0,34.1352,34.2496,33.9445,33.9827,545700.0
2008-02-08 15:00:00,44.56,45.0,44.37,44.95,1107900.0,33.9827,34.3182,33.8378,34.2801,1107900.0
2008-02-08 15:30:00,44.94,45.35,44.74,44.88,2098400.0,34.2725,34.5851,34.1199,34.2267,2098400.0
2008-02-11 09:30:00,44.51,44.7,44.07,44.5,2023100.0,33.9445,34.0894,33.609,33.9369,2023100.0
2008-02-11 10:00:00,44.5,44.55,44.21,44.38,959400.0,33.9369,33.975,33.7158,33.8454,959400.0
2008-02-11 10:30:00,44.37,44.63,44.28,44.61,983800.0,33.8378,34.0361,33.7691,34.0208,983800.0
2008-02-11 11:00:00,44.61,44.87,44.58,44.7,1132400.0,34.0208,34.2191,33.9979,34.0894,1132400.0
2008-02-11 11:30:00,44.69,44.72,44.42,44.52,354900.0,34.0818,34.1047,33.8759,33.9522,354900.0
2008-02-11 12:00:00,44.52,44.84,44.52,44.56,488200.0,33.9522,34.1962,33.9522,33.9827,488200.0
2008-02-11 12:30:00,44.56,44.84,44.5,44.7,408900.0,33.9827,34.1962,33.9369,34.0894,408900.0
2008-02-11 13:00:00,44.7,44.84,44.55,44.6,314700.0,34.0894,34.1962,33.975,34.0132,314700.0
2008-02-11 13:30:00,44.6,44.71,44.5,44.57,306400.0,34.0132,34.0971,33.9369,33.9903,306400.0
2008-02-11 14:00:00,44.56,44.72,44.48,44.49,438900.0,33.9827,34.1047,33.9217,33.9293,438900.0
2008-02-11 14:30:00,44.49,44.68,44.48,44.62,562400.0,33.9293,34.0742,33.9217,34.0284,562400.0
2008-02-11 15:00:00,44.63,44.94,44.6,44.8,1061800.0,34.0361,34.2725,34.0132,34.1657,1061800.0
2008-02-11 15:30:00,44.8,44.88,44.62,44.63,1426800.0,34.1657,34.2267,34.0284,34.0361,1426800.0
2008-02-12 09:30:00,45.32,45.5,45.01,45.47,880400.0,34.5623,34.6995,34.3259,34.6767,880400.0
2008-02-12 10:00:00,45.47,45.88,45.37,45.72,687200.0,34.6767,34.9893,34.6004,34.8673,687200.0
2008-02-12 10:30:00,45.72,46.08,45.55,46.02,515000.0,34.8673,35.1419,34.7377,35.0961,515000.0
2008-02-12 11:00:00,46.02,46.19,45.98,46.17,507500.0,35.0961,35.2258,35.0656,35.2105,507500.0
2008-02-12 11:30:00,46.17,46.2,45.59,45.62,423400.0,35.2105,35.2334,34.7682,34.7911,423400.0
2008-02-12 12:00:00,45.62,45.67,45.3,45.39,375500.0,34.7911,34.8292,34.547,34.6157,375500.0
2008-02-12 12:30:00,45.39,45.43,45.14,45.37,449100.0,34.6157,34.6462,34.425,34.6004,449100.0
2008-02-12 13:00:00,45.39,45.63,45.28,45.59,442800.0,34.6157,34.7987,34.5318,34.7682,442800.0
2008-02-12 13:30:00,45.59,46.07,45.48,46.04,402600.0,34.7682,35.1342,34.6843,35.1114,402600.0
2008-02-12 14:00:00,46.05,46.05,45.53,45.64,370300.0,35.119,35.119,34.7224,34.8063,370300.0
2008-02-12 14:30:00,45.63,45.71,45.35,45.59,465600.0,34.7987,34.8597,34.5851,34.7682,465600.0
2008-02-12 15:00:00,45.59,45.59,44.69,44.91,836100.0,34.7682,34.7682,34.0818,34.2496,836100.0
2008-02-12 15:30:00,44.92,45.17,44.6,45.12,1554900.0,34.2572,34.4479,34.0132,34.4097,1554900.0
2008-02-13 09:30:00,45.49,45.97,45.29,45.87,911200.0,34.6919,35.058,34.5394,34.9817,911200.0
2008-02-13 10:00:00,45.87,46.35,45.61,45.63,1309500.0,34.9817,35.3478,34.7834,34.7987,1309500.0
2008-02-13 10:30:00,45.64,45.9,45.54,45.84,1293000.0,34.8063,35.0046,34.73,34.9588,1293000.0
2008-02-13 11:00:00,45.84,46.25,45.77,46.22,384800.0,34.9588,35.2715,34.9055,35.2486,384800.0
2008-02-13 11:30:00,46.21,46.34,46.05,46.29,427600.0,35.241,35.3402,35.119,35.302,427600.0
2008-02-13 12:00:00,46.29,46.6,46.28,46.46,702200.0,35.302,35.5384,35.2944,35.4317,702200.0
2008-02-13 12:30:00,46.46,46.62,46.44,46.59,282100.0,35.4317,35.5537,35.4164,35.5308,282100.0
2008-02-13 13:00:00,46.59,47.0,46.56,46.85,513800.0,35.5308,35.8435,35.5079,35.7291,513800.0
2008-02-13 13:30:00,46.85,46.93,46.82,46.86,423900.0,35.7291,35.7901,35.7062,35.7367,423900.0
2008-02-13 14:00:00,46.86,46.89,46.61,46.62,566500.0,35.7367,35.7596,35.5461,35.5537,566500.0
2008-02-13 14:30:00,46.62,46.8,46.58,46.76,526300.0,35.5537,35.691,35.5232,35.6605,526300.0
2008-02-13 15:00:00,46.76,46.93,46.71,46.9,753000.0,35.6605,35.7901,35.6223,35.7672,753000.0
2008-02-13 15:30:00,46.9,47.0,46.79,46.83,1691700.0,35.7672,35.8435,35.6833,35.7138,1691700.0
2008-02-14 09:30:00,46.96,47.0,46.28,46.31,640800.0,35.813,35.8435,35.2944,35.3173,640800.0
2008-02-14 10:00:00,46.31,46.89,46.14,46.7,635200.0,35.3173,35.7596,35.1876,35.6147,635200.0
2008-02-14 10:30:00,46.69,46.79,46.31,46.37,372300.0,35.6071,35.6833,35.3173,35.363,372300.0
2008-02-14 11:00:00,46.36,46.43,45.94,46.08,375300.0,35.3554,35.4088,35.0351,35.1419,375300.0
2008-02-14 11:30:00,46.08,46.24,45.9,46.18,339900.0,35.1419,35.2639,35.0046,35.2181,339900.0
2008-02-14 12:00:00,46.18,46.26,45.95,46.25,253600.0,35.2181,35.2791,35.0427,35.2715,253600.0
2008-02-14 12:30:00,46.23,46.24,45.93,45.97,197100.0,35.2563,35.2639,35.0275,35.058,197100.0
2008-02-14 13:00:00,45.97,46.05,45.77,45.9,286300.0,35.058,35.119,34.9055,35.0046,286300.0
2008-02-14 13:30:00,45.9,46.13,45.9,46.08,190900.0,35.0046,35.18,35.0046,35.1419,190900.0
2008-02-14 14:00:00,46.08,46.31,46.01,46.07,247700.0,35.1419,35.3173,35.0885,35.1342,247700.0
2008-02-14 14:30:00,46.07,46.13,45.71,46.04,542800.0,35.1342,35.18,34.8597,35.1114,542800.0
2008-02-14 15:00:00,46.05,46.22,45.94,46.06,485300.0,35.119,35.2486,35.0351,35.1266,485300.0
2008-02-14 15:30:00,46.05,46.1,45.66,45.72,1049100.0,35.119,35.1571,34.8216,34.8673,1049100.0
2008-02-15 09:30:00,45.48,45.5,44.82,45.29,2084300.0,34.6843,34.6995,34.181,34.5394,2084300.0
2008-02-15 10:00:00,45.28,46.12,45.26,45.75,1115900.0,34.5318,35.1724,34.5165,34.8902,1115900.0
2008-02-15 10:30:00,45.74,46.07,45.4,45.51,571400.0,34.8826,35.1342,34.6233,34.7072,571400.0
2008-02-15 11:00:00,45.51,45.56,45.25,45.4,220700.0,34.7072,34.7453,34.5089,34.6233,220700.0
2008-02-15 11:30:00,45.4,45.43,45.17,45.18,217300.0,34.6233,34.6462,34.4479,34.4555,217300.0
2008-02-15 12:00:00,45.17,45.46,45.16,45.18,305300.0,34.4479,34.669,34.4402,34.4555,305300.0
2008-02-15 12:30:00,45.18,45.19,45.01,45.07,258600.0,34.4555,34.4631,34.3259,34.3716,258600.0
2008-02-15 13:00:00,45.08,45.31,45.04,45.15,332500.0,34.3792,34.5546,34.3487,34.4326,332500.0
2008-02-15 13:30:00,45.16,45.51,45.12,45.41,421800.0,34.4402,34.7072,34.4097,34.6309,421800.0
2008-02-15 14:00:00,45.4,45.42,44.82,44.98,986400.0,34.6233,34.6385,34.181,34.303,986400.0
2008-02-15 14:30:00,44.98,45.18,44.92,45.03,640400.0,34.303,34.4555,34.2572,34.3411,640400.0
2008-02-15 15:00:00,45.02,45.06,44.81,44.94,1043800.0,34.3335,34.364,34.1733,34.2725,1043800.0
2008-02-15 15:30:00,44.93,45.2,44.87,45.11,1765100.0,34.2648,34.4708,34.2191,34.4021,1765100.0
2008-02-19 09:30:00,45.54,46.03,45.05,45.13,864300.0,34.73,35.1037,34.3564,34.4174,864300.0
2008-02-19 10:00:00,45.12,45.52,45.08,45.35,555700.0,34.4097,34.7148,34.3792,34.5851,555700.0
2008-02-19 10:30:00,45.36,45.41,44.96,45.14,506400.0,34.5928,34.6309,34.2877,34.425,506400.0
2008-02-19 11:00:00,45.13,45.22,44.5,44.66,565500.0,34.4174,34.486,33.9369,34.0589,565500.0
2008-02-19 11:30:00,44.66,45.01,44.6,44.91,296400.0,34.0589,34.3259,34.0132,34.2496,296400.0
2008-02-19 12:00:00,44.91,45.08,44.79,44.79,445900.0,34.2496,34.3792,34.1581,34.1581,445900.0
2008-02-19 12:30:00,44.8,44.93,44.65,44.79,458300.0,34.1657,34.2648,34.0513,34.1581,458300.0
2008-02-19 13:00:00,44.79,45.29,44.79,45.18,397600.0,34.1581,34.5394,34.1581,34.4555,397600.0
2008-02-19 13:30:00,45.18,45.21,45.03,45.07,260200.0,34.4555,34.4784,34.3411,34.3716,260200.0
2008-02-19 14:00:00,45.07,45.08,44.87,44.87,537700.0,34.3716,34.3792,34.2191,34.2191,537700.0
2008-02-19 14:30:00,44.87,45.0,44.38,44.38,595600.0,34.2191,34.3182,33.8454,33.8454,595600.0
2008-02-19 15:00:00,44.38,44.58,44.28,44.47,810200.0,33.8454,33.9979,33.7691,33.914,810200.0
2008-02-19 15:30:00,44.46,44.71,44.4,44.56,1418900.0,33.9064,34.0971,33.8607,33.9827,1418900.0
2008-02-20 09:30:00,44.23,44.62,43.93,44.39,653600.0,33.731,34.0284,33.5022,33.853,653600.0
2008-02-20 10:00:00,44.39,44.79,44.38,44.57,615400.0,33.853,34.1581,33.8454,33.9903,615400.0
2008-02-20 10:30:00,44.56,44.58,44.36,44.48,431200.0,33.9827,33.9979,33.8301,33.9217,431200.0
2008-02-20 11:00:00,44.49,44.77,44.42,44.56,362500.0,33.9293,34.1428,33.8759,33.9827,362500.0
2008-02-20 11:30:00,44.56,44.64,44.37,44.54,221100.0,33.9827,34.0437,33.8378,33.9674,221100.0
2008-02-20 12:00:00,44.53,45.06,44.47,44.86,627400.0,33.9598,34.364,33.914,34.2115,627400.0
2008-02-20 12:30:00,44.86,45.0,44.75,44.78,252200.0,34.2115,34.3182,34.1276,34.1505,252200.0
2008-02-20 13:00:00,44.78,45.25,44.76,44.83,329300.0,34.1505,34.5089,34.1352,34.1886,329300.0
2008-02-20 13:30:00,44.85,45.23,44.7,45.02,326500.0,34.2038,34.4936,34.0894,34.3335,326500.0
2008-02-20 14:00:00,45.03,45.29,44.64,44.91,527900.0,34.3411,34.5394,34.0437,34.2496,527900.0
2008-02-20 14:30:00,44.91,45.43,44.79,45.3,500000.0,34.2496,34.6462,34.1581,34.547,500000.0
2008-02-20 15:00:00,45.31,45.31,44.98,45.09,473500.0,34.5546,34.5546,34.303,34.3869,473500.0
2008-02-20 15:30:00,45.07,45.33,45.01,45.3,716200.0,34.3716,34.5699,34.3259,34.547,716200.0
2008-02-21 09:30:00,45.54,45.77,45.26,45.41,528900.0,34.73,34.9055,34.5165,34.6309,528900.0
2008-02-21 10:00:00,45.43,45.56,45.03,45.27,599100.0,34.6462,34.7453,34.3411,34.5241,599100.0
2008-02-21 10:30:00,45.28,45.35,45.05,45.09,487400.0,34.5318,34.5851,34.3564,34.3869,487400.0
2008-02-21 11:00:00,45.09,45.19,44.86,45.0,354800.0,34.3869,34.4631,34.2115,34.3182,354800.0
2008-02-21 11:30:00,44.99,45.4,44.9,45.04,324900.0,34.3106,34.6233,34.242,34.3487,324900.0
2008-02-21 12:00:00,45.02,45.07,44.7,44.77,380400.0,34.3335,34.3716,34.0894,34.1428,380400.0
2008-02-21 12:30:00,44.78,44.88,44.57,44.75,314800.0,34.1505,34.2267,33.9903,34.1276,314800.0
2008-02-21 13:00:00,44.77,44.81,44.45,44.62,435900.0,34.1428,34.1733,33.8988,34.0284,435900.0
2008-02-21 13:30:00,44.62,44.63,44.47,44.54,475900.0,34.0284,34.0361,33.914,33.9674,475900.0
2008-02-21 14:00:00,44.55,44.97,44.5,44.87,712700.0,33.975,34.2954,33.9369,34.2191,712700.0
2008-02-21 14:30:00,44.89,44.93,44.68,44.69,533900.0,34.2343,34.2648,34.0742,34.0818,533900.0
2008-02-21 15:00:00,44.69,44.8,44.41,44.75,809900.0,34.0818,34.1657,33.8683,34.1276,809900.0
2008-02-21 15:30:00,44.73,44.76,44.32,44.52,2359900.0,34.1123,34.1352,33.7996,33.9522,2359900.0
2008-02-22 09:30:00,44.32,45.02,44.15,44.2,594700.0,33.7996,34.3335,33.67,33.7081,594700.0
2008-02-22 10:00:00,44.2,44.22,44.01,44.07,639300.0,33.7081,33.7234,33.5632,33.609,639300.0
2008-02-22 10:30:00,44.07,44.15,43.92,43.95,489400.0,33.609,33.67,33.4946,33.5175,489400.0
2008-02-22 11:00:00,43.96,44.19,43.91,44.09,347900.0,33.5251,33.7005,33.487,33.6242,347900.0
2008-02-22 11:30:00,44.1,44.28,44.05,44.2,304800.0,33.6319,33.7691,33.5937,33.7081,304800.0
2008-02-22 12:00:00,44.19,44.21,43.9,43.96,571100.0,33.7005,33.7158,33.4793,33.5251,571100.0
2008-02-22 12:30:00,43.97,44.1,43.91,44.05,249600.0,33.5327,33.6319,33.487,33.5937,249600.0
2008-02-22 13:00:00,44.07,44.15,43.95,43.97,240500.0,33.609,33.67,33.5175,33.5327,240500.0
2008-02-22 13:30:00,43.97,44.01,43.75,43.92,351600.0,33.5327,33.5632,33.3649,33.4946,351600.0
2008-02-22 14:00:00,43.9,43.96,43.76,43.9,339700.0,33.4793,33.5251,33.3726,33.4793,339700.0
2008-02-22 14:30:00,43.89,44.08,43.79,43.97,399600.0,33.4717,33.6166,33.3955,33.5327,399600.0
2008-02-22 15:00:00,43.98,44.1,43.73,44.1,670900.0,33.5403,33.6319,33.3497,33.6319,670900.0
2008-02-22 15:30:00,44.1,45.14,44.05,45.14,2108200.0,33.6319,34.425,33.5937,34.425,2108200.0
2008-02-25 09:30:00,45.1,45.1,44.13,44.18,750600.0,34.3945,34.3945,33.6547,33.6929,750600.0
2008-02-25 10:00:00,44.19,44.57,44.09,44.35,660400.0,33.7005,33.9903,33.6242,33.8225,660400.0
2008-02-25 10:30:00,44.36,44.75,44.3,44.71,473000.0,33.8301,34.1276,33.7844,34.0971,473000.0
2008-02-25 11:00:00,44.71,44.73,44.32,44.33,417600.0,34.0971,34.1123,33.7996,33.8073,417600.0
2008-02-25 11:30:00,44.33,44.37,43.96,43.96,520300.0,33.8073,33.8378,33.5251,33.5251,520300.0
2008-02-25 12:00:00,43.97,44.18,43.94,44.01,379800.0,33.5327,33.6929,33.5098,33.5632,379800.0
2008-02-25 12:30:00,44.03,44.27,43.95,44.2,343300.0,33.5785,33.7615,33.5175,33.7081,343300.0
2008-02-25 13:00:00,44.19,44.29,44.04,44.07,307000.0,33.7005,33.7768,33.5861,33.609,307000.0
2008-02-25 13:30:00,44.08,44.16,43.9,44.08,315000.0,33.6166,33.6776,33.4793,33.6166,315000.0
2008-02-25 14:00:00,44.07,45.03,43.99,44.99,674900.0,33.609,34.3411,33.548,34.3106,674900.0
2008-02-25 14:30:00,45.0,45.15,44.31,44.71,874700.0,34.3182,34.4326,33.792,34.0971,874700.0
2008-02-25 15:00:00,44.72,45.03,44.44,44.96,742900.0,34.1047,34.3411,33.8912,34.2877,742900.0
2008-02-25 15:30:00,44.95,45.42,44.85,45.12,1370900.0,34.2801,34.6385,34.2038,34.4097,1370900.0
2008-02-26 09:30:00,45.01,45.23,44.61,44.78,771600.0,34.3259,34.4936,34.0208,34.1505,771600.0
2008-02-26 10:00:00,44.76,45.05,44.41,44.44,595000.0,34.1352,34.3564,33.8683,33.8912,595000.0
2008-02-26 10:30:00,44.44,44.8,44.4,44.66,686500.0,33.8912,34.1657,33.8607,34.0589,686500.0
2008-02-26 11:00:00,44.68,44.96,44.62,44.91,385300.0,34.0742,34.2877,34.0284,34.2496,385300.0
2008-02-26 11:30:00,44.91,45.18,44.85,45.16,421900.0,34.2496,34.4555,34.2038,34.4402,421900.0
2008-02-26 12:00:00,45.17,45.64,44.8,45.57,731300.0,34.4479,34.8063,34.1657,34.7529,731300.0
2008-02-26 12:30:00,45.57,46.05,45.43,46.02,736800.0,34.7529,35.119,34.6462,35.0961,736800.0
2008-02-26 13:00:00,46.01,46.27,45.89,45.98,682400.0,35.0885,35.2868,34.997,35.0656,682400.0
2008-02-26 13:30:00,45.98,46.02,45.69,45.69,448200.0,35.0656,35.0961,34.8444,34.8444,448200.0
2008-02-26 14:00:00,45.7,46.09,45.7,46.07,751300.0,34.8521,35.1495,34.8521,35.1342,751300.0
2008-02-26 14:30:00,46.06,46.22,45.96,46.06,741300.0,35.1266,35.2486,35.0504,35.1266,741300.0
2008-02-26 15:00:00,46.06,46.07,45.47,45.71,785400.0,35.1266,35.1342,34.6767,34.8597,785400.0
2008-02-26 15:30:00,45.7,45.88,45.54,45.85,1398000.0,34.8521,34.9893,34.73,34.9665,1398000.0
2008-02-27 09:30:00,45.31,45.98,45.22,45.84,663000.0,34.5546,35.0656,34.486,34.9588,663000.0
2008-02-27 10:00:00,45.83,45.9,45.33,45.33,417600.0,34.9512,35.0046,34.5699,34.5699,417600.0
2008-02-27 10:30:00,45.33,46.81,45.32,46.51,919800.0,34.5699,35.6986,34.5623,35.4698,919800.0
2008-02-27 11:00:00,46.53,46.59,45.97,45.98,609400.0,35.485,35.5308,35.058,35.0656,609400.0
2008-02-27 11:30:00,46.01,46.34,45.93,46.32,417200.0,35.0885,35.3402,35.0275,35.3249,417200.0
2008-02-27 12:00:00,46.32,46.47,46.09,46.17,375700.0,35.3249,35.4393,35.1495,35.2105,375700.0
2008-02-27 12:30:00,46.18,46.37,46.16,46.34,142800.0,35.2181,35.363,35.2029,35.3402,142800.0
2008-02-27 13:00:00,46.34,46.42,46.18,46.24,245100.0,35.3402,35.4012,35.2181,35.2639,245100.0
2008-02-27 13:30:00,46.23,46.27,46.01,46.16,196000.0,35.2563,35.2868,35.0885,35.2029,196000.0
2008-02-27 14:00:00,46.15,46.16,45.8,45.89,265400.0,35.1953,35.2029,34.9283,34.997,265400.0
2008-02-27 14:30:00,45.89,46.07,45.8,46.06,391500.0,34.997,35.1342,34.9283,35.1266,391500.0
2008-02-27 15:00:00,46.05,46.34,45.89,46.27,506000.0,35.119,35.3402,34.997,35.2868,506000.0
2008-02-27 15:30:00,46.27,46.3,45.94,46.11,1056300.0,35.2868,35.3096,35.0351,35.1647,1056300.0
2008-02-28 09:30:00,45.42,45.5,45.0,45.16,953000.0,34.6385,34.6995,34.3182,34.4402,953000.0
2008-02-28 10:00:00,45.18,45.45,45.14,45.41,432600.0,34.4555,34.6614,34.425,34.6309,432600.0
2008-02-28 10:30:00,45.4,45.4,45.15,45.15,385300.0,34.6233,34.6233,34.4326,34.4326,385300.0
2008-02-28 11:00:00,45.15,45.16,44.67,44.67,503600.0,34.4326,34.4402,34.0666,34.0666,503600.0
2008-02-28 11:30:00,44.66,44.9,44.43,44.59,600200.0,34.0589,34.242,33.8835,34.0056,600200.0
2008-02-28 12:00:00,44.58,44.64,44.38,44.59,313000.0,33.9979,34.0437,33.8454,34.0056,313000.0
2008-02-28 12:30:00,44.58,44.64,44.5,44.54,373900.0,33.9979,34.0437,33.9369,33.9674,373900.0
2008-02-28 13:00:00,44.52,44.69,44.43,44.51,963900.0,33.9522,34.0818,33.8835,33.9445,963900.0
2008-02-28 13:30:00,44.51,44.64,44.5,44.61,487400.0,33.9445,34.0437,33.9369,34.0208,487400.0
2008-02-28 14:00:00,44.61,44.81,44.59,44.78,484900.0,34.0208,34.1733,34.0056,34.1505,484900.0
2008-02-28 14:30:00,44.78,44.8,44.6,44.77,547200.0,34.1505,34.1657,34.0132,34.1428,547200.0
2008-02-28 15:00:00,44.77,44.78,44.49,44.5,366500.0,34.1428,34.1505,33.9293,33.9369,366500.0
2008-02-28 15:30:00,44.51,44.56,44.36,44.44,1323100.0,33.9445,33.9827,33.8301,33.8912,1323100.0
2008-02-29 09:30:00,44.02,44.09,43.03,43.6,1281400.0,33.5709,33.6242,32.8159,33.2506,1281400.0
2008-02-29 10:00:00,43.59,43.78,43.4,43.48,1043000.0,33.2429,33.3878,33.098,33.159,1043000.0
2008-02-29 10:30:00,43.49,43.52,43.26,43.3,535300.0,33.1667,33.1895,32.9913,33.0218,535300.0
2008-02-29 11:00:00,43.32,43.6,43.24,43.35,899900.0,33.037,33.2506,32.976,33.0599,899900.0
2008-02-29 11:30:00,43.35,43.54,43.31,43.32,637400.0,33.0599,33.2048,33.0294,33.037,637400.0
2008-02-29 12:00:00,43.31,43.36,42.92,43.28,1098900.0,33.0294,33.0675,32.732,33.0065,1098900.0
2008-02-29 12:30:00,43.27,43.28,42.99,43.0,559000.0,32.9989,33.0065,32.7853,32.793,559000.0
2008-02-29 13:00:00,43.0,43.2,42.79,42.99,1197600.0,32.793,32.9455,32.6328,32.7853,1197600.0
2008-02-29 13:30:00,42.98,43.0,42.76,42.79,1026500.0,32.7777,32.793,32.6099,32.6328,1026500.0
2008-02-29 14:00:00,42.78,42.8,42.54,42.67,1080300.0,32.6252,32.6404,32.4422,32.5413,1080300.0
2008-02-29 14:30:00,42.68,42.8,42.5,42.65,897000.0,32.5489,32.6404,32.4117,32.5261,897000.0
2008-02-29 15:00:00,42.64,42.68,42.47,42.6,934900.0,32.5184,32.5489,32.3888,32.4879,934900.0
2008-02-29 15:30:00,42.59,42.6,42.14,42.25,2042600.0,32.4803,32.4879,32.1371,32.221,2042600.0
2008-03-03 09:30:00,42.2,42.64,41.53,41.63,946600.0,32.1829,32.5184,31.6719,31.7482,946600.0
2008-03-03 10:00:00,41.64,42.2,41.6,42.01,1121500.0,31.7558,32.1829,31.7253,32.038,1121500.0
2008-03-03 10:30:00,42.02,42.08,41.75,41.8,657200.0,32.0456,32.0914,31.8397,31.8778,657200.0
2008-03-03 11:00:00,41.8,42.05,41.7,42.01,592200.0,31.8778,32.0685,31.8016,32.038,592200.0
2008-03-03 11:30:00,42.0,42.47,41.96,42.45,598700.0,32.0303,32.3888,31.9998,32.3735,598700.0
2008-03-03 12:00:00,42.45,42.55,42.18,42.51,451500.0,32.3735,32.4498,32.1676,32.4193,451500.0
2008-03-03 12:30:00,42.52,42.67,42.33,42.39,508200.0,32.4269,32.5413,32.282,32.3278,508200.0
2008-03-03 13:00:00,42.39,42.45,42.28,42.29,276200.0,32.3278,32.3735,32.2439,32.2515,276200.0
2008-03-03 13:30:00,42.3,42.59,42.2,42.29,397900.0,32.2591,32.4803,32.1829,32.2515,397900.0
2008-03-03 14:00:00,42.28,42.42,42.1,42.2,771900.0,32.2439,32.3507,32.1066,32.1829,771900.0
2008-03-03 14:30:00,42.2,42.36,41.95,42.02,697800.0,32.1829,32.3049,31.9922,32.0456,697800.0
2008-03-03 15:00:00,42.03,42.21,41.96,42.1,930200.0,32.0532,32.1905,31.9998,32.1066,930200.0
2008-03-03 15:30:00,42.11,42.27,42.0,42.09,1694500.0,32.1142,32.2363,32.0303,32.099,1694500.0
2008-03-04 09:30:00,41.77,41.99,41.5,41.88,923800.0,31.8549,32.0227,31.649,31.9388,923800.0
2008-03-04 10:00:00,41.87,41.92,41.54,41.55,665700.0,31.9312,31.9693,31.6795,31.6872,665700.0
2008-03-04 10:30:00,41.55,41.68,41.24,41.26,1112000.0,31.6872,31.7863,31.4508,31.466,1112000.0
2008-03-04 11:00:00,41.28,41.62,41.0,41.6,987500.0,31.4813,31.7405,31.2677,31.7253,987500.0
2008-03-04 11:30:00,41.6,41.75,41.35,41.39,432700.0,31.7253,31.8397,31.5346,31.5651,432700.0
2008-03-04 12:00:00,41.38,41.61,41.35,41.55,713400.0,31.5575,31.7329,31.5346,31.6872,713400.0
2008-03-04 12:30:00,41.54,42.01,41.53,41.67,855500.0,31.6795,32.038,31.6719,31.7787,855500.0
2008-03-04 13:00:00,41.66,41.94,41.46,41.94,545500.0,31.7711,31.9846,31.6185,31.9846,545500.0
2008-03-04 13:30:00,41.92,41.97,41.5,41.55,484900.0,31.9693,32.0075,31.649,31.6872,484900.0
2008-03-04 14:00:00,41.56,41.91,41.45,41.66,602500.0,31.6948,31.9617,31.6109,31.7711,602500.0
2008-03-04 14:30:00,41.66,42.35,41.62,42.15,678200.0,31.7711,32.2973,31.7405,32.1447,678200.0
2008-03-04 15:00:00,42.15,42.71,42.06,42.29,1222400.0,32.1447,32.5718,32.0761,32.2515,1222400.0
2008-03-04 15:30:00,42.29,42.79,42.17,42.67,2476700.0,32.2515,32.6328,32.16,32.5413,2476700.0
2008-03-05 09:30:00,43.05,43.05,42.31,42.92,896000.0,32.8311,32.8311,32.2668,32.732,896000.0
2008-03-05 10:00:00,42.91,43.37,42.91,42.98,672000.0,32.7243,33.0751,32.7243,32.7777,672000.0
2008-03-05 10:30:00,42.98,43.0,42.55,42.92,655500.0,32.7777,32.793,32.4498,32.732,655500.0
2008-03-05 11:00:00,42.92,42.96,42.62,42.78,411900.0,32.732,32.7625,32.5032,32.6252,411900.0
2008-03-05 11:30:00,42.77,42.81,42.46,42.51,333300.0,32.6176,32.6481,32.3812,32.4193,333300.0
2008-03-05 12:00:00,42.52,43.27,42.32,42.53,816600.0,32.4269,32.9989,32.2744,32.4345,816600.0
2008-03-05 12:30:00,42.53,42.65,42.28,42.4,368500.0,32.4345,32.5261,32.2439,32.3354,368500.0
2008-03-05 13:00:00,42.41,42.56,42.01,42.14,547800.0,32.343,32.4574,32.038,32.1371,547800.0
2008-03-05 13:30:00,42.15,42.22,41.83,41.97,568000.0,32.1447,32.1981,31.9007,32.0075,568000.0
2008-03-05 14:00:00,41.98,42.31,41.93,42.24,593600.0,32.0151,32.2668,31.977,32.2134,593600.0
2008-03-05 14:30:00,42.24,42.48,42.2,42.23,473400.0,32.2134,32.3964,32.1829,32.2058,473400.0
2008-03-05 15:00:00,42.24,42.31,41.91,42.21,627100.0,32.2134,32.2668,31.9617,32.1905,627100.0
2008-03-05 15:30:00,42.21,42.31,42.06,42.25,1045400.0,32.1905,32.2668,32.0761,32.221,1045400.0
2008-03-06 09:30:00,42.11,42.11,41.28,41.67,840000.0,32.1142,32.1142,31.4813,31.7787,840000.0
2008-03-06 10:00:00,41.67,42.08,41.44,41.87,752200.0,31.7787,32.0914,31.6033,31.9312,752200.0
2008-03-06 10:30:00,41.87,41.99,41.6,41.79,582600.0,31.9312,32.0227,31.7253,31.8702,582600.0
2008-03-06 11:00:00,41.8,41.83,41.39,41.6,485900.0,31.8778,31.9007,31.5651,31.7253,485900.0
2008-03-06 11:30:00,41.61,41.73,41.45,41.62,321900.0,31.7329,31.8244,31.6109,31.7405,321900.0
2008-03-06 12:00:00,41.62,41.74,41.51,41.7,439700.0,31.7405,31.8321,31.6567,31.8016,439700.0
2008-03-06 12:30:00,41.71,41.92,41.63,41.78,607900.0,31.8092,31.9693,31.7482,31.8626,607900.0
2008-03-06 13:00:00,41.8,41.93,41.75,41.78,622500.0,31.8778,31.977,31.8397,31.8626,622500.0
2008-03-06 13:30:00,41.77,41.86,41.64,41.71,574900.0,31.8549,31.9236,31.7558,31.8092,574900.0
2008-03-06 14:00:00,41.72,41.88,41.58,41.62,651900.0,31.8168,31.9388,31.71,31.7405,651900.0
2008-03-06 14:30:00,41.61,41.78,41.57,41.6,557800.0,31.7329,31.8626,31.7024,31.7253,557800.0
2008-03-06 15:00:00,41.6,41.69,41.42,41.66,1023300.0,31.7253,31.7939,31.588,31.7711,1023300.0
2008-03-06 15:30:00,41.66,41.66,41.0,41.22,2475500.0,31.7711,31.7711,31.2677,31.4355,2475500.0
2008-03-07 09:30:00,40.88,42.29,40.55,41.95,1367500.0,31.1762,32.2515,30.9245,31.9922,1367500.0
2008-03-07 10:00:00,41.94,42.57,41.44,42.18,1430600.0,31.9846,32.465,31.6033,32.1676,1430600.0
2008-03-07 10:30:00,42.18,42.36,41.7,41.79,607800.0,32.1676,32.3049,31.8016,31.8702,607800.0
2008-03-07 11:00:00,41.79,41.83,41.45,41.45,364200.0,31.8702,31.9007,31.6109,31.6109,364200.0
2008-03-07 11:30:00,41.45,41.7,41.38,41.6,668800.0,31.6109,31.8016,31.5575,31.7253,668800.0
2008-03-07 12:00:00,41.62,41.63,41.36,41.48,352200.0,31.7405,31.7482,31.5423,31.6338,352200.0
2008-03-07 12:30:00,41.51,41.78,41.43,41.71,342800.0,31.6567,31.8626,31.5957,31.8092,342800.0
2008-03-07 13:00:00,41.7,41.72,41.38,41.45,316900.0,31.8016,31.8168,31.5575,31.6109,316900.0
2008-03-07 13:30:00,41.46,41.47,41.09,41.16,477300.0,31.6185,31.6262,31.3364,31.3897,477300.0
2008-03-07 14:00:00,41.16,41.3,40.99,41.12,564000.0,31.3897,31.4965,31.2601,31.3592,564000.0
2008-03-07 14:30:00,41.11,41.62,40.92,41.6,521200.0,31.3516,31.7405,31.2067,31.7253,521200.0
2008-03-07 15:00:00,41.61,41.99,41.2,41.76,1025100.0,31.7329,32.0227,31.4202,31.8473,1025100.0
2008-03-07 15:30:00,41.76,41.85,41.37,41.54,1219800.0,31.8473,31.916,31.5499,31.6795,1219800.0
2008-03-10 09:30:00,41.56,41.56,40.9,41.0,852500.0,31.6948,31.6948,31.1915,31.2677,852500.0
2008-03-10 10:00:00,40.99,41.24,40.71,40.96,1151400.0,31.2601,31.4508,31.0466,31.2372,1151400.0
2008-03-10 10:30:00,40.96,41.29,40.96,41.03,610500.0,31.2372,31.4889,31.2372,31.2906,610500.0
2008-03-10 11:00:00,41.04,41.24,40.6,40.71,770300.0,31.2982,31.4508,30.9627,31.0466,770300.0
2008-03-10 11:30:00,40.7,40.77,40.1,40.68,796400.0,31.0389,31.0923,30.5814,31.0237,796400.0
2008-03-10 12:00:00,40.66,40.75,40.1,40.4,611300.0,31.0084,31.0771,30.5814,30.8101,611300.0
2008-03-10 12:30:00,40.42,40.77,40.36,40.67,379600.0,30.8254,31.0923,30.7796,31.0161,379600.0
2008-03-10 13:00:00,40.67,40.73,40.4,40.41,401200.0,31.0161,31.0618,30.8101,30.8178,401200.0
2008-03-10 13:30:00,40.41,40.52,40.26,40.28,341800.0,30.8178,30.9017,30.7034,30.7186,341800.0
2008-03-10 14:00:00,40.28,40.39,40.03,40.19,525600.0,30.7186,30.8025,30.528,30.65,525600.0
2008-03-10 14:30:00,40.2,40.39,40.13,40.2,583800.0,30.6576,30.8025,30.6042,30.6576,583800.0
2008-03-10 15:00:00,40.2,40.28,40.0,40.2,793500.0,30.6576,30.7186,30.5051,30.6576,793500.0
2008-03-10 15:30:00,40.19,40.25,40.0,40.11,1585600.0,30.65,30.6957,30.5051,30.589,1585600.0
2008-03-11 09:30:00,41.61,42.84,41.5,41.85,1754800.0,31.7329,32.671,31.649,31.916,1754800.0
2008-03-11 10:00:00,41.86,42.35,41.62,42.07,943900.0,31.9236,32.2973,31.7405,32.0837,943900.0
2008-03-11 10:30:00,42.07,42.08,41.56,41.89,799400.0,32.0837,32.0914,31.6948,31.9465,799400.0
2008-03-11 11:00:00,41.89,41.93,41.6,41.76,665100.0,31.9465,31.977,31.7253,31.8473,665100.0
2008-03-11 11:30:00,41.77,41.89,41.1,41.34,615800.0,31.8549,31.9465,31.344,31.527,615800.0
2008-03-11 12:00:00,41.33,41.89,41.25,41.83,663700.0,31.5194,31.9465,31.4584,31.9007,663700.0
2008-03-11 12:30:00,41.84,41.95,41.11,41.9,1420700.0,31.9083,31.9922,31.3516,31.9541,1420700.0
2008-03-11 13:00:00,41.9,42.25,41.65,42.19,609800.0,31.9541,32.221,31.7634,32.1752,609800.0
2008-03-11 13:30:00,42.19,42.25,41.96,42.21,651000.0,32.1752,32.221,31.9998,32.1905,651000.0
2008-03-11 14:00:00,42.2,42.39,42.17,42.23,652500.0,32.1829,32.3278,32.16,32.2058,652500.0
2008-03-11 14:30:00,42.22,43.0,42.17,42.85,704000.0,32.1981,32.793,32.16,32.6786,704000.0
2008-03-11 15:00:00,42.85,43.2,41.67,43.15,824200.0,32.6786,32.9455,31.7787,32.9074,824200.0
2008-03-11 15:30:00,43.17,43.93,42.98,43.82,2584000.0,32.9226,33.5022,32.7777,33.4183,2584000.0
2008-03-12 09:30:00,43.84,44.06,43.16,43.78,1311400.0,33.4336,33.6014,32.915,33.3878,1311400.0
2008-03-12 10:00:00,43.76,43.82,43.1,43.26,1045900.0,33.3726,33.4183,32.8692,32.9913,1045900.0
2008-03-12 10:30:00,43.27,44.0,43.2,43.92,1142900.0,32.9989,33.5556,32.9455,33.4946,1142900.0
2008-03-12 11:00:00,43.93,44.99,43.93,44.64,1481700.0,33.5022,34.3106,33.5022,34.0437,1481700.0
2008-03-12 11:30:00,44.63,44.65,44.17,44.22,789100.0,34.0361,34.0513,33.6852,33.7234,789100.0
2008-03-12 12:00:00,44.23,44.24,43.91,44.04,503100.0,33.731,33.7386,33.487,33.5861,503100.0
2008-03-12 12:30:00,44.06,44.19,43.74,43.82,462200.0,33.6014,33.7005,33.3573,33.4183,462200.0
2008-03-12 13:00:00,43.81,43.93,43.57,43.74,445000.0,33.4107,33.5022,33.2277,33.3573,445000.0
2008-03-12 13:30:00,43.75,43.84,43.4,43.49,497800.0,33.3649,33.4336,33.098,33.1667,497800.0
2008-03-12 14:00:00,43.5,43.69,43.34,43.45,360700.0,33.1743,33.3192,33.0523,33.1362,360700.0
2008-03-12 14:30:00,43.46,43.81,43.38,43.43,410400.0,33.1438,33.4107,33.0828,33.1209,410400.0
2008-03-12 15:00:00,43.42,43.42,43.0,43.03,716300.0,33.1133,33.1133,32.793,32.8159,716300.0
2008-03-12 15:30:00,43.03,43.15,42.6,42.74,1526200.0,32.8159,32.9074,32.4879,32.5947,1526200.0
2008-03-13 09:30:00,42.07,42.08,41.08,41.18,1218200.0,32.0837,32.0914,31.3287,31.405,1218200.0
2008-03-13 10:00:00,41.18,41.88,41.05,41.84,1003500.0,31.405,31.9388,31.3059,31.9083,1003500.0
2008-03-13 10:30:00,41.84,41.95,41.62,41.66,726700.0,31.9083,31.9922,31.7405,31.7711,726700.0
2008-03-13 11:00:00,41.65,42.41,41.56,41.89,2116300.0,31.7634,32.343,31.6948,31.9465,2116300.0
2008-03-13 11:30:00,41.89,42.27,41.73,42.22,898200.0,31.9465,32.2363,31.8244,32.1981,898200.0
2008-03-13 12:00:00,42.22,42.71,41.81,42.09,625800.0,32.1981,32.5718,31.8854,32.099,625800.0
2008-03-13 12:30:00,42.08,42.15,41.6,41.83,598500.0,32.0914,32.1447,31.7253,31.9007,598500.0
2008-03-13 13:00:00,41.83,42.83,41.65,42.7,840500.0,31.9007,32.6633,31.7634,32.5642,840500.0
2008-03-13 13:30:00,42.71,43.04,42.42,42.73,723800.0,32.5718,32.8235,32.3507,32.5871,723800.0
2008-03-13 14:00:00,42.73,43.31,42.69,43.18,784000.0,32.5871,33.0294,32.5566,32.9302,784000.0
2008-03-13 14:30:00,43.16,43.16,42.63,42.93,381800.0,32.915,32.915,32.5108,32.7396,381800.0
2008-03-13 15:00:00,42.93,43.12,42.64,42.96,667600.0,32.7396,32.8845,32.5184,32.7625,667600.0
2008-03-13 15:30:00,42.96,43.15,42.51,42.67,1148200.0,32.7625,32.9074,32.4193,32.5413,1148200.0
2008-03-14 09:30:00,43.15,43.15,41.0,41.02,1110100.0,32.9074,32.9074,31.2677,31.283,1110100.0
2008-03-14 10:00:00,41.02,42.24,40.62,41.59,1439300.0,31.283,32.2134,30.9779,31.7177,1439300.0
2008-03-14 10:30:00,41.56,41.81,40.78,41.24,923000.0,31.6948,31.8854,31.0999,31.4508,923000.0
2008-03-14 11:00:00,41.23,41.59,41.02,41.26,687000.0,31.4431,31.7177,31.283,31.466,687000.0
2008-03-14 11:30:00,41.24,41.73,41.0,41.27,444500.0,31.4508,31.8244,31.2677,31.4736,444500.0
2008-03-14 12:00:00,41.28,41.61,41.13,41.49,385200.0,31.4813,31.7329,31.3669,31.6414,385200.0
2008-03-14 12:30:00,41.5,41.62,41.01,41.28,436900.0,31.649,31.7405,31.2753,31.4813,436900.0
2008-03-14 13:00:00,41.26,41.26,40.95,41.07,450100.0,31.466,31.466,31.2296,31.3211,450100.0
2008-03-14 13:30:00,41.07,41.39,40.92,40.94,433300.0,31.3211,31.5651,31.2067,31.222,433300.0
2008-03-14 14:00:00,40.93,41.16,40.53,40.66,614000.0,31.2143,31.3897,30.9093,31.0084,614000.0
2008-03-14 14:30:00,40.66,41.13,40.59,40.9,682700.0,31.0084,31.3669,30.955,31.1915,682700.0
2008-03-14 15:00:00,40.88,41.74,40.8,41.47,999500.0,31.1762,31.8321,31.1152,31.6262,999500.0
2008-03-14 15:30:00,41.46,41.53,40.9,41.07,1599400.0,31.6185,31.6719,31.1915,31.3211,1599400.0
2008-03-17 09:30:00,39.69,40.4,39.5,40.09,2239600.0,30.2687,30.8101,30.1238,30.5737,2239600.0
2008-03-17 10:00:00,40.11,40.83,40.05,40.61,1016000.0,30.589,31.1381,30.5432,30.9703,1016000.0
2008-03-17 10:30:00,40.63,41.6,40.52,41.1,1221300.0,30.9855,31.7253,30.9017,31.344,1221300.0
2008-03-17 11:00:00,41.09,41.37,40.67,40.73,1108100.0,31.3364,31.5499,31.0161,31.0618,1108100.0
2008-03-17 11:30:00,40.74,40.91,40.44,40.45,727800.0,31.0694,31.1991,30.8406,30.8483,727800.0
2008-03-17 12:00:00,40.45,40.75,40.31,40.41,622000.0,30.8483,31.0771,30.7415,30.8178,622000.0
2008-03-17 12:30:00,40.41,40.6,40.25,40.57,1303100.0,30.8178,30.9627,30.6957,30.9398,1303100.0
2008-03-17 13:00:00,40.55,40.6,39.99,40.3,834500.0,30.9245,30.9627,30.4975,30.7339,834500.0
2008-03-17 13:30:00,40.3,40.79,40.08,40.77,624500.0,30.7339,31.1076,30.5661,31.0923,624500.0
2008-03-17 14:00:00,40.77,41.4,40.61,40.78,773800.0,31.0923,31.5728,30.9703,31.0999,773800.0
2008-03-17 14:30:00,40.78,41.77,40.68,41.39,854000.0,31.0999,31.8549,31.0237,31.5651,854000.0
2008-03-17 15:00:00,41.36,42.1,41.19,41.73,1146500.0,31.5423,32.1066,31.4126,31.8244,1146500.0
2008-03-17 15:30:00,41.74,42.3,41.6,41.65,1784800.0,31.8321,32.2591,31.7253,31.7634,1784800.0
2008-03-18 09:30:00,42.75,43.5,42.33,42.33,1353800.0,32.6023,33.1743,32.282,32.282,1353800.0
2008-03-18 10:00:00,42.33,42.59,42.05,42.17,626800.0,32.282,32.4803,32.0685,32.16,626800.0
2008-03-18 10:30:00,42.17,42.88,42.05,42.74,915500.0,32.16,32.7015,32.0685,32.5947,915500.0
2008-03-18 11:00:00,42.72,43.04,42.46,42.73,1124300.0,32.5794,32.8235,32.3812,32.5871,1124300.0
2008-03-18 11:30:00,42.74,42.86,42.34,42.43,655300.0,32.5947,32.6862,32.2896,32.3583,655300.0
2008-03-18 12:00:00,42.43,42.59,42.3,42.57,350000.0,32.3583,32.4803,32.2591,32.465,350000.0
2008-03-18 12:30:00,42.57,42.8,42.56,42.65,355600.0,32.465,32.6404,32.4574,32.5261,355600.0
2008-03-18 13:00:00,42.63,42.93,42.5,42.8,591500.0,32.5108,32.7396,32.4117,32.6404,591500.0
2008-03-18 13:30:00,42.8,42.86,42.5,42.62,439900.0,32.6404,32.6862,32.4117,32.5032,439900.0
2008-03-18 14:00:00,42.62,42.93,42.0,42.17,1280000.0,32.5032,32.7396,32.0303,32.16,1280000.0
2008-03-18 14:30:00,42.17,43.16,41.8,43.14,1207600.0,32.16,32.915,31.8778,32.8997,1207600.0
2008-03-18 15:00:00,43.14,43.45,42.92,43.07,1131900.0,32.8997,33.1362,32.732,32.8464,1131900.0
2008-03-18 15:30:00,43.08,43.71,42.96,43.69,1531000.0,32.854,33.3344,32.7625,33.3192,1531000.0
2008-03-19 09:30:00,44.2,44.48,43.59,44.17,1426800.0,33.7081,33.9217,33.2429,33.6852,1426800.0
2008-03-19 10:00:00,44.17,44.29,43.65,43.67,1033600.0,33.6852,33.7768,33.2887,33.3039,1033600.0
2008-03-19 10:30:00,43.64,44.19,43.29,43.88,1043600.0,33.2811,33.7005,33.0141,33.4641,1043600.0
2008-03-19 11:00:00,43.88,44.2,43.77,44.17,693500.0,33.4641,33.7081,33.3802,33.6852,693500.0
2008-03-19 11:30:00,44.17,44.24,43.82,43.82,591300.0,33.6852,33.7386,33.4183,33.4183,591300.0
2008-03-19 12:00:00,43.82,43.91,43.27,43.3,733800.0,33.4183,33.487,32.9989,33.0218,733800.0
2008-03-19 12:30:00,43.3,43.3,42.83,42.9,833400.0,33.0218,33.0218,32.6633,32.7167,833400.0
2008-03-19 13:00:00,42.88,43.27,42.75,42.97,579900.0,32.7015,32.9989,32.6023,32.7701,579900.0
2008-03-19 13:30:00,42.96,43.01,42.42,42.47,1230000.0,32.7625,32.8006,32.3507,32.3888,1230000.0
2008-03-19 14:00:00,42.49,42.62,42.21,42.36,997200.0,32.404,32.5032,32.1905,32.3049,997200.0
2008-03-19 14:30:00,42.37,42.6,41.92,42.58,958300.0,32.3125,32.4879,31.9693,32.4727,958300.0
2008-03-19 15:00:00,42.59,42.86,42.34,42.38,1272900.0,32.4803,32.6862,32.2896,32.3201,1272900.0
2008-03-19 15:30:00,42.38,42.5,42.0,42.07,2018700.0,32.3201,32.4117,32.0303,32.0837,2018700.0
2008-03-20 09:30:00,42.21,43.57,42.21,43.34,3139700.0,32.1905,33.2277,32.1905,33.0523,3139700.0
2008-03-20 10:00:00,43.34,43.93,43.31,43.68,1011300.0,33.0523,33.5022,33.0294,33.3116,1011300.0
2008-03-20 10:30:00,43.65,44.5,43.54,44.48,943900.0,33.2887,33.9369,33.2048,33.9217,943900.0
2008-03-20 11:00:00,44.48,44.84,44.41,44.71,1194300.0,33.9217,34.1962,33.8683,34.0971,1194300.0
2008-03-20 11:30:00,44.73,44.78,44.26,44.47,786600.0,34.1123,34.1505,33.7539,33.914,786600.0
2008-03-20 12:00:00,44.45,44.77,44.16,44.4,644800.0,33.8988,34.1428,33.6776,33.8607,644800.0
2008-03-20 12:30:00,44.42,44.59,44.15,44.33,499000.0,33.8759,34.0056,33.67,33.8073,499000.0
2008-03-20 13:00:00,44.34,44.58,44.26,44.54,606400.0,33.8149,33.9979,33.7539,33.9674,606400.0
2008-03-20 13:30:00,44.53,45.13,44.45,45.03,805600.0,33.9598,34.4174,33.8988,34.3411,805600.0
2008-03-20 14:00:00,45.02,45.36,44.97,45.35,1397300.0,34.3335,34.5928,34.2954,34.5851,1397300.0
2008-03-20 14:30:00,45.34,45.73,45.26,45.68,1161200.0,34.5775,34.8749,34.5165,34.8368,1161200.0
2008-03-20 15:00:00,45.67,46.0,45.65,45.81,1159200.0,34.8292,35.0809,34.8139,34.936,1159200.0
2008-03-20 15:30:00,45.8,46.13,45.6,45.92,2547300.0,34.9283,35.18,34.7758,35.0198,2547300.0
2008-03-24 09:30:00,46.26,47.12,46.25,47.09,1532400.0,35.2791,35.935,35.2715,35.9121,1532400.0
2008-03-24 10:00:00,47.09,47.98,46.95,47.88,1665600.0,35.9121,36.5909,35.8054,36.5146,1665600.0
2008-03-24 10:30:00,47.85,48.75,47.83,48.43,1593500.0,36.4917,37.1781,36.4765,36.934,1593500.0
2008-03-24 11:00:00,48.44,48.53,47.89,48.0,1058500.0,36.9417,37.0103,36.5222,36.6061,1058500.0
2008-03-24 11:30:00,48.0,48.43,47.93,48.14,719900.0,36.6061,36.934,36.5527,36.7129,719900.0
2008-03-24 12:00:00,48.17,48.3,47.83,48.25,719500.0,36.7358,36.8349,36.4765,36.7968,719500.0
2008-03-24 12:30:00,48.25,48.37,47.92,47.96,645600.0,36.7968,36.8883,36.5451,36.5756,645600.0
2008-03-24 13:00:00,47.97,48.22,47.88,47.96,448600.0,36.5832,36.7739,36.5146,36.5756,448600.0
2008-03-24 13:30:00,47.96,48.2,47.87,48.2,496100.0,36.5756,36.7586,36.507,36.7586,496100.0
2008-03-24 14:00:00,48.2,48.2,47.8,48.04,660600.0,36.7586,36.7586,36.4536,36.6366,660600.0
2008-03-24 14:30:00,48.03,48.14,47.55,47.73,853800.0,36.629,36.7129,36.2629,36.4002,853800.0
2008-03-24 15:00:00,47.74,47.95,47.46,47.66,963000.0,36.4078,36.568,36.1943,36.3468,963000.0
2008-03-24 15:30:00,47.66,47.8,47.21,47.4,1589100.0,36.3468,36.4536,36.0036,36.1485,1589100.0
2008-03-25 09:30:00,47.35,47.84,46.95,47.13,1167400.0,36.1104,36.4841,35.8054,35.9426,1167400.0
2008-03-25 10:00:00,47.13,47.45,46.81,47.23,1172900.0,35.9426,36.1867,35.6986,36.0189,1172900.0
2008-03-25 10:30:00,47.21,47.32,46.95,47.1,664200.0,36.0036,36.0875,35.8054,35.9197,664200.0
2008-03-25 11:00:00,47.11,47.43,47.05,47.34,438600.0,35.9274,36.1714,35.8816,36.1028,438600.0
2008-03-25 11:30:00,47.32,47.49,47.21,47.3,421700.0,36.0875,36.2172,36.0036,36.0723,421700.0
2008-03-25 12:00:00,47.31,48.2,47.21,48.15,677000.0,36.0799,36.7586,36.0036,36.7205,677000.0
2008-03-25 12:30:00,48.13,48.22,47.86,47.94,572900.0,36.7053,36.7739,36.4993,36.5604,572900.0
2008-03-25 13:00:00,47.94,48.05,47.8,47.91,332000.0,36.5604,36.6442,36.4536,36.5375,332000.0
2008-03-25 13:30:00,47.91,48.33,47.83,48.25,520000.0,36.5375,36.8578,36.4765,36.7968,520000.0
2008-03-25 14:00:00,48.24,48.24,47.91,48.01,490900.0,36.7891,36.7891,36.5375,36.6137,490900.0
2008-03-25 14:30:00,48.01,48.26,47.81,48.19,606900.0,36.6137,36.8044,36.4612,36.751,606900.0
2008-03-25 15:00:00,48.2,48.28,47.94,47.98,591100.0,36.7586,36.8196,36.5604,36.5909,591100.0
2008-03-25 15:30:00,47.99,48.09,47.4,47.49,1706100.0,36.5985,36.6747,36.1485,36.2172,1706100.0
2008-03-26 09:30:00,47.36,47.36,46.03,46.03,1050600.0,36.118,36.118,35.1037,35.1037,1050600.0
2008-03-26 10:00:00,46.03,46.2,45.7,45.89,952700.0,35.1037,35.2334,34.8521,34.997,952700.0
2008-03-26 10:30:00,45.89,45.89,45.36,45.58,772600.0,34.997,34.997,34.5928,34.7606,772600.0
2008-03-26 11:00:00,45.58,45.67,45.26,45.43,557000.0,34.7606,34.8292,34.5165,34.6462,557000.0
2008-03-26 11:30:00,45.43,45.88,45.35,45.75,681100.0,34.6462,34.9893,34.5851,34.8902,681100.0
2008-03-26 12:00:00,45.75,46.08,45.74,46.02,557500.0,34.8902,35.1419,34.8826,35.0961,557500.0
2008-03-26 12:30:00,46.02,46.07,45.57,45.69,823600.0,35.0961,35.1342,34.7529,34.8444,823600.0
2008-03-26 13:00:00,45.69,45.92,45.65,45.8,373100.0,34.8444,35.0198,34.8139,34.9283,373100.0
2008-03-26 13:30:00,45.8,45.82,45.63,45.73,377900.0,34.9283,34.9436,34.7987,34.8749,377900.0
2008-03-26 14:00:00,45.72,45.99,45.64,45.91,465200.0,34.8673,35.0732,34.8063,35.0122,465200.0
2008-03-26 14:30:00,45.91,46.29,45.8,46.27,581500.0,35.0122,35.302,34.9283,35.2868,581500.0
2008-03-26 15:00:00,46.28,46.32,45.46,45.52,1310900.0,35.2944,35.3249,34.669,34.7148,1310900.0
2008-03-26 15:30:00,45.52,45.67,45.35,45.38,1905400.0,34.7148,34.8292,34.5851,34.608,1905400.0
2008-03-27 09:30:00,45.45,46.18,45.45,45.93,827300.0,34.6614,35.2181,34.6614,35.0275,827300.0
2008-03-27 10:00:00,45.95,45.96,44.81,44.83,786500.0,35.0427,35.0504,34.1733,34.1886,786500.0
2008-03-27 10:30:00,44.83,45.13,44.47,45.08,1153700.0,34.1886,34.4174,33.914,34.3792,1153700.0
2008-03-27 11:00:00,45.08,45.45,44.89,45.32,641400.0,34.3792,34.6614,34.2343,34.5623,641400.0
2008-03-27 11:30:00,45.31,45.47,45.22,45.3,488000.0,34.5546,34.6767,34.486,34.547,488000.0
2008-03-27 12:00:00,45.3,45.71,45.17,45.67,464300.0,34.547,34.8597,34.4479,34.8292,464300.0
2008-03-27 12:30:00,45.67,45.77,45.45,45.54,383300.0,34.8292,34.9055,34.6614,34.73,383300.0
2008-03-27 13:00:00,45.55,45.76,45.48,45.53,447400.0,34.7377,34.8978,34.6843,34.7224,447400.0
2008-03-27 13:30:00,45.56,45.56,45.09,45.14,423000.0,34.7453,34.7453,34.3869,34.425,423000.0
2008-03-27 14:00:00,45.12,45.42,45.01,45.36,461300.0,34.4097,34.6385,34.3259,34.5928,461300.0
2008-03-27 14:30:00,45.34,45.67,45.21,45.25,401700.0,34.5775,34.8292,34.4784,34.5089,401700.0
2008-03-27 15:00:00,45.25,45.45,45.09,45.23,401600.0,34.5089,34.6614,34.3869,34.4936,401600.0
2008-03-27 15:30:00,45.2,45.3,44.81,44.83,1096900.0,34.4708,34.547,34.1733,34.1886,1096900.0
2008-03-28 09:30:00,44.98,45.4,44.51,44.62,985500.0,34.303,34.6233,33.9445,34.0284,985500.0
2008-03-28 10:00:00,44.62,45.04,44.32,44.59,544500.0,34.0284,34.3487,33.7996,34.0056,544500.0
2008-03-28 10:30:00,44.59,44.68,44.3,44.47,501400.0,34.0056,34.0742,33.7844,33.914,501400.0
2008-03-28 11:00:00,44.45,44.73,44.2,44.23,605000.0,33.8988,34.1123,33.7081,33.731,605000.0
2008-03-28 11:30:00,44.23,44.5,44.18,44.48,553500.0,33.731,33.9369,33.6929,33.9217,553500.0
2008-03-28 12:00:00,44.49,44.52,44.13,44.25,365900.0,33.9293,33.9522,33.6547,33.7463,365900.0
2008-03-28 12:30:00,44.25,44.34,44.04,44.06,334100.0,33.7463,33.8149,33.5861,33.6014,334100.0
2008-03-28 13:00:00,44.06,44.17,43.93,43.98,359800.0,33.6014,33.6852,33.5022,33.5403,359800.0
2008-03-28 13:30:00,43.99,44.01,43.52,43.74,847100.0,33.548,33.5632,33.1895,33.3573,847100.0
2008-03-28 14:00:00,43.73,43.8,43.5,43.55,579600.0,33.3497,33.4031,33.1743,33.2124,579600.0
2008-03-28 14:30:00,43.55,43.62,43.33,43.55,490800.0,33.2124,33.2658,33.0446,33.2124,490800.0
2008-03-28 15:00:00,43.55,43.57,43.15,43.35,745200.0,33.2124,33.2277,32.9074,33.0599,745200.0
2008-03-28 15:30:00,43.33,43.4,43.05,43.21,1725400.0,33.0446,33.098,32.8311,32.9531,1725400.0
2008-03-31 08:00:00,43.35,43.42,43.35,43.42,300.0,33.0599,33.1133,33.0599,33.1133,300.0
2008-03-31 08:30:00,43.42,43.42,43.42,43.42,0.0,33.1133,33.1133,33.1133,33.1133,0.0
2008-03-31 09:00:00,42.75,42.76,42.71,42.71,1200.0,32.6023,32.6099,32.5718,32.5718,1200.0
2008-03-31 09:30:00,43.21,43.84,42.89,43.68,927700.0,32.9531,33.4336,32.7091,33.3116,927700.0
2008-03-31 10:00:00,43.66,43.87,43.48,43.58,499700.0,33.2963,33.4565,33.159,33.2353,499700.0
2008-03-31 10:30:00,43.6,44.03,43.58,44.02,654200.0,33.2506,33.5785,33.2353,33.5709,654200.0
2008-03-31 11:00:00,44.01,44.01,43.74,43.88,438800.0,33.5632,33.5632,33.3573,33.4641,438800.0
2008-03-31 11:30:00,43.87,44.15,43.8,43.99,479100.0,33.4565,33.67,33.4031,33.548,479100.0
2008-03-31 12:00:00,43.99,44.04,43.8,44.03,396000.0,33.548,33.5861,33.4031,33.5785,396000.0
2008-03-31 12:30:00,44.02,44.21,43.94,44.2,375000.0,33.5709,33.7158,33.5098,33.7081,375000.0
2008-03-31 13:00:00,44.19,44.35,44.18,44.28,351300.0,33.7005,33.8225,33.6929,33.7691,351300.0
2008-03-31 13:30:00,44.27,44.4,44.15,44.16,310800.0,33.7615,33.8607,33.67,33.6776,310800.0
2008-03-31 14:00:00,44.15,44.17,43.86,43.88,420800.0,33.67,33.6852,33.4488,33.4641,420800.0
2008-03-31 14:30:00,43.87,43.99,43.56,43.73,458900.0,33.4565,33.548,33.22,33.3497,458900.0
2008-03-31 15:00:00,43.72,43.8,43.51,43.57,629600.0,33.3421,33.4031,33.1819,33.2277,629600.0
2008-03-31 15:30:00,43.58,43.91,43.55,43.66,1246900.0,33.2353,33.487,33.2124,33.2963,1246900.0
2008-04-01 08:30:00,44.66,44.99,44.66,44.96,2100.0,34.0589,34.3106,34.0589,34.2877,2100.0
2008-04-01 09:00:00,44.58,45.01,44.58,44.88,1000.0,33.9979,34.3259,33.9979,34.2267,1000.0
2008-04-01 09:30:00,44.91,45.98,44.9,45.94,1783200.0,34.2496,35.0656,34.242,35.0351,1783200.0
2008-04-01 10:00:00,45.95,46.55,45.95,46.33,1765400.0,35.0427,35.5003,35.0427,35.3325,1765400.0
2008-04-01 10:30:00,46.3,46.93,46.3,46.84,1396000.0,35.3096,35.7901,35.3096,35.7215,1396000.0
2008-04-01 11:00:00,46.82,46.98,46.61,46.63,740700.0,35.7062,35.8282,35.5461,35.5613,740700.0
2008-04-01 11:30:00,46.62,46.65,46.28,46.43,752600.0,35.5537,35.5766,35.2944,35.4088,752600.0
2008-04-01 12:00:00,46.43,46.55,46.21,46.52,833100.0,35.4088,35.5003,35.241,35.4774,833100.0
2008-04-01 12:30:00,46.52,46.55,46.32,46.38,288100.0,35.4774,35.5003,35.3249,35.3707,288100.0
2008-04-01 13:00:00,46.38,46.5,46.3,46.44,323700.0,35.3707,35.4622,35.3096,35.4164,323700.0
2008-04-01 13:30:00,46.44,46.5,46.19,46.36,447400.0,35.4164,35.4622,35.2258,35.3554,447400.0
2008-04-01 14:00:00,46.37,46.71,46.19,46.54,682000.0,35.363,35.6223,35.2258,35.4927,682000.0
2008-04-01 14:30:00,46.54,46.9,46.53,46.55,719000.0,35.4927,35.7672,35.485,35.5003,719000.0
2008-04-01 15:00:00,46.54,46.73,46.47,46.73,1025600.0,35.4927,35.6376,35.4393,35.6376,1025600.0
2008-04-01 15:30:00,46.73,47.22,46.47,47.04,2098400.0,35.6376,36.0113,35.4393,35.874,2098400.0
2008-04-02 09:30:00,47.48,47.48,46.25,46.53,1008700.0,36.2095,36.2095,35.2715,35.485,1008700.0
2008-04-02 10:00:00,46.52,47.09,46.27,47.09,661000.0,35.4774,35.9121,35.2868,35.9121,661000.0
2008-04-02 10:30:00,47.1,47.7,47.08,47.66,720700.0,35.9197,36.3773,35.9045,36.3468,720700.0
2008-04-02 11:00:00,47.65,47.73,47.09,47.23,633800.0,36.3392,36.4002,35.9121,36.0189,633800.0
2008-04-02 11:30:00,47.23,47.5,47.12,47.39,325800.0,36.0189,36.2248,35.935,36.1409,325800.0
2008-04-02 12:00:00,47.4,47.54,46.98,46.99,518200.0,36.1485,36.2553,35.8282,35.8359,518200.0
2008-04-02 12:30:00,46.99,47.14,46.96,47.09,345500.0,35.8359,35.9503,35.813,35.9121,345500.0
2008-04-02 13:00:00,47.11,47.25,47.01,47.16,330300.0,35.9274,36.0341,35.8511,35.9655,330300.0
2008-04-02 13:30:00,47.16,47.44,47.07,47.36,419000.0,35.9655,36.179,35.8969,36.118,419000.0
2008-04-02 14:00:00,47.37,47.57,47.28,47.33,417100.0,36.1257,36.2782,36.057,36.0952,417100.0
2008-04-02 14:30:00,47.33,47.34,46.85,47.0,663300.0,36.0952,36.1028,35.7291,35.8435,663300.0
2008-04-02 15:00:00,47.0,47.01,46.6,46.83,865200.0,35.8435,35.8511,35.5384,35.7138,865200.0
2008-04-02 15:30:00,46.83,46.84,46.53,46.66,988600.0,35.7138,35.7215,35.485,35.5842,988600.0
2008-04-03 09:30:00,46.0,46.62,45.87,46.31,605300.0,35.0809,35.5537,34.9817,35.3173,605300.0
2008-04-03 10:00:00,46.3,46.64,46.22,46.31,548400.0,35.3096,35.5689,35.2486,35.3173,548400.0
2008-04-03 10:30:00,46.3,46.36,45.84,45.89,400400.0,35.3096,35.3554,34.9588,34.997,400400.0
2008-04-03 11:00:00,45.89,46.33,45.88,46.33,380600.0,34.997,35.3325,34.9893,35.3325,380600.0
2008-04-03 11:30:00,46.35,46.48,46.11,46.33,344200.0,35.3478,35.4469,35.1647,35.3325,344200.0
2008-04-03 12:00:00,46.36,46.5,46.21,46.45,298100.0,35.3554,35.4622,35.241,35.424,298100.0
2008-04-03 12:30:00,46.45,46.9,46.43,46.64,451200.0,35.424,35.7672,35.4088,35.5689,451200.0
2008-04-03 13:00:00,46.63,46.91,46.6,46.6,415600.0,35.5613,35.7748,35.5384,35.5384,415600.0
2008-04-03 13:30:00,46.61,46.7,46.27,46.27,318200.0,35.5461,35.6147,35.2868,35.2868,318200.0
2008-04-03 14:00:00,46.28,46.57,46.21,46.43,268100.0,35.2944,35.5156,35.241,35.4088,268100.0
2008-04-03 14:30:00,46.43,46.75,46.33,46.74,234700.0,35.4088,35.6528,35.3325,35.6452,234700.0
2008-04-03 15:00:00,46.73,46.73,46.03,46.52,288400.0,35.6376,35.6376,35.1037,35.4774,288400.0
2008-04-03 15:30:00,46.52,46.71,46.39,46.69,785100.0,35.4774,35.6223,35.3783,35.6071,785100.0
2008-04-04 09:30:00,46.66,46.8,46.02,46.6,610100.0,35.5842,35.691,35.0961,35.5384,610100.0
2008-04-04 10:00:00,46.61,46.7,46.03,46.16,383300.0,35.5461,35.6147,35.1037,35.2029,383300.0
2008-04-04 10:30:00,46.15,46.15,45.8,46.01,341000.0,35.1953,35.1953,34.9283,35.0885,341000.0
2008-04-04 11:00:00,46.0,46.32,45.97,46.26,443900.0,35.0809,35.3249,35.058,35.2791,443900.0
2008-04-04 11:30:00,46.27,46.34,46.14,46.22,187600.0,35.2868,35.3402,35.1876,35.2486,187600.0
2008-04-04 12:00:00,46.21,46.79,46.15,46.68,380600.0,35.241,35.6833,35.1953,35.5994,380600.0
2008-04-04 12:30:00,46.68,46.75,46.55,46.69,239600.0,35.5994,35.6528,35.5003,35.6071,239600.0
2008-04-04 13:00:00,46.69,46.95,46.49,46.91,281200.0,35.6071,35.8054,35.4545,35.7748,281200.0
2008-04-04 13:30:00,46.92,46.93,46.59,46.69,253400.0,35.7825,35.7901,35.5308,35.6071,253400.0
2008-04-04 14:00:00,46.7,46.75,46.32,46.44,332000.0,35.6147,35.6528,35.3249,35.4164,332000.0
2008-04-04 14:30:00,46.44,46.62,46.3,46.36,361700.0,35.4164,35.5537,35.3096,35.3554,361700.0
2008-04-04 15:00:00,46.35,46.48,46.26,46.37,450900.0,35.3478,35.4469,35.2791,35.363,450900.0
2008-04-04 15:30:00,46.36,46.41,46.0,46.13,1233700.0,35.3554,35.3935,35.0809,35.18,1233700.0
2008-04-07 09:30:00,46.54,47.0,46.3,46.47,564500.0,35.4927,35.8435,35.3096,35.4393,564500.0
2008-04-07 10:00:00,46.49,46.55,46.37,46.4,421100.0,35.4545,35.5003,35.363,35.3859,421100.0
2008-04-07 10:30:00,46.38,46.54,46.31,46.51,231400.0,35.3707,35.4927,35.3173,35.4698,231400.0
2008-04-07 11:00:00,46.5,46.75,46.35,46.72,400100.0,35.4622,35.6528,35.3478,35.6299,400100.0
2008-04-07 11:30:00,46.72,46.85,46.65,46.85,421600.0,35.6299,35.7291,35.5766,35.7291,421600.0
2008-04-07 12:00:00,46.85,47.04,46.84,47.0,306000.0,35.7291,35.874,35.7215,35.8435,306000.0
2008-04-07 12:30:00,47.0,47.38,47.0,47.22,487900.0,35.8435,36.1333,35.8435,36.0113,487900.0
2008-04-07 13:00:00,47.22,47.23,46.96,47.03,284500.0,36.0113,36.0189,35.813,35.8664,284500.0
2008-04-07 13:30:00,47.04,47.06,46.8,46.87,256000.0,35.874,35.8892,35.691,35.7443,256000.0
2008-04-07 14:00:00,46.88,46.9,46.68,46.72,273100.0,35.752,35.7672,35.5994,35.6299,273100.0
2008-04-07 14:30:00,46.73,46.81,46.68,46.69,968000.0,35.6376,35.6986,35.5994,35.6071,968000.0
2008-04-07 15:00:00,46.69,46.71,46.5,46.55,664800.0,35.6071,35.6223,35.4622,35.5003,664800.0
2008-04-07 15:30:00,46.55,46.61,46.3,46.48,1315900.0,35.5003,35.5461,35.3096,35.4469,1315900.0
2008-04-08 09:30:00,46.99,46.99,46.42,46.74,1158500.0,35.8359,35.8359,35.4012,35.6452,1158500.0
2008-04-08 10:00:00,46.74,47.17,46.68,47.09,820100.0,35.6452,35.9731,35.5994,35.9121,820100.0
2008-04-08 10:30:00,47.09,47.23,47.06,47.13,368700.0,35.9121,36.0189,35.8892,35.9426,368700.0
2008-04-08 11:00:00,47.13,47.24,47.06,47.19,385300.0,35.9426,36.0265,35.8892,35.9884,385300.0
2008-04-08 11:30:00,47.19,47.25,46.89,46.9,352100.0,35.9884,36.0341,35.7596,35.7672,352100.0
2008-04-08 12:00:00,46.9,46.99,46.75,46.81,254200.0,35.7672,35.8359,35.6528,35.6986,254200.0
2008-04-08 12:30:00,46.81,47.05,46.61,46.65,324400.0,35.6986,35.8816,35.5461,35.5766,324400.0
2008-04-08 13:00:00,46.66,46.69,46.37,46.39,328600.0,35.5842,35.6071,35.363,35.3783,328600.0
2008-04-08 13:30:00,46.38,46.49,46.22,46.22,453300.0,35.3707,35.4545,35.2486,35.2486,453300.0
2008-04-08 14:00:00,46.22,46.25,46.0,46.05,711200.0,35.2486,35.2715,35.0809,35.119,711200.0
2008-04-08 14:30:00,46.05,46.53,46.04,46.47,633500.0,35.119,35.485,35.1114,35.4393,633500.0
2008-04-08 15:00:00,46.47,46.51,46.3,46.48,407600.0,35.4393,35.4698,35.3096,35.4469,407600.0
2008-04-08 15:30:00,46.49,46.73,46.48,46.5,802300.0,35.4545,35.6376,35.4469,35.4622,802300.0
2008-04-09 09:30:00,46.59,46.75,45.7,45.75,916800.0,35.6727,35.7952,34.9912,35.0295,916800.0
2008-04-09 10:00:00,45.75,45.77,45.49,45.73,936200.0,35.0295,35.0448,34.8304,35.0142,936200.0
2008-04-09 10:30:00,45.75,45.99,45.47,45.95,999900.0,35.0295,35.2133,34.8151,35.1826,999900.0
2008-04-09 11:00:00,45.94,46.06,45.52,45.58,551200.0,35.175,35.2669,34.8534,34.8993,551200.0
2008-04-09 11:30:00,45.58,45.64,45.41,45.46,588500.0,34.8993,34.9453,34.7692,34.8075,588500.0
2008-04-09 12:00:00,45.46,45.51,45.34,45.44,474900.0,34.8075,34.8458,34.7156,34.7922,474900.0
2008-04-09 12:30:00,45.44,45.46,45.07,45.2,466000.0,34.7922,34.8075,34.5089,34.6084,466000.0
2008-04-09 13:00:00,45.21,45.39,45.13,45.37,377000.0,34.6161,34.7539,34.5548,34.7386,377000.0
2008-04-09 13:30:00,45.38,45.4,45.2,45.38,261000.0,34.7462,34.7615,34.6084,34.7462,261000.0
2008-04-09 14:00:00,45.38,45.53,45.26,45.34,264500.0,34.7462,34.8611,34.6543,34.7156,264500.0
2008-04-09 14:30:00,45.35,45.43,45.14,45.25,468500.0,34.7232,34.7845,34.5625,34.6467,468500.0
2008-04-09 15:00:00,45.26,45.27,45.03,45.07,867900.0,34.6543,34.662,34.4782,34.5089,867900.0
2008-04-09 15:30:00,45.08,45.2,45.07,45.09,1281100.0,34.5165,34.6084,34.5089,34.5242,1281100.0
2008-04-10 09:30:00,45.0,45.1,44.19,44.25,1487300.0,34.4553,34.5318,33.8351,33.881,1487300.0
2008-04-10 10:00:00,44.26,44.82,44.18,44.8,821500.0,33.8887,34.3174,33.8274,34.3021,821500.0
2008-04-10 10:30:00,44.8,45.3,44.59,45.25,630000.0,34.3021,34.685,34.1413,34.6467,630000.0
2008-04-10 11:00:00,45.26,45.52,45.18,45.44,886400.0,34.6543,34.8534,34.5931,34.7922,886400.0
2008-04-10 11:30:00,45.42,45.81,45.37,45.79,576200.0,34.7768,35.0755,34.7386,35.0601,576200.0
2008-04-10 12:00:00,45.8,45.91,45.61,45.63,352800.0,35.0678,35.152,34.9223,34.9376,352800.0
2008-04-10 12:30:00,45.63,45.74,45.46,45.53,291300.0,34.9376,35.0219,34.8075,34.8611,291300.0
2008-04-10 13:00:00,45.53,45.78,45.52,45.66,230600.0,34.8611,35.0525,34.8534,34.9606,230600.0
2008-04-10 13:30:00,45.66,45.76,45.43,45.43,370300.0,34.9606,35.0372,34.7845,34.7845,370300.0
2008-04-10 14:00:00,45.43,45.52,45.22,45.26,368500.0,34.7845,34.8534,34.6237,34.6543,368500.0
2008-04-10 14:30:00,45.26,45.4,45.18,45.38,461300.0,34.6543,34.7615,34.5931,34.7462,461300.0
2008-04-10 15:00:00,45.39,45.41,45.07,45.15,477000.0,34.7539,34.7692,34.5089,34.5701,477000.0
2008-04-10 15:30:00,45.14,45.15,44.81,45.1,1248600.0,34.5625,34.5701,34.3098,34.5318,1248600.0
2008-04-11 09:30:00,44.4,44.4,43.95,44.14,1282200.0,33.9959,33.9959,33.6513,33.7968,1282200.0
2008-04-11 10:00:00,44.14,44.23,43.76,44.12,1270400.0,33.7968,33.8657,33.5058,33.7815,1270400.0
2008-04-11 10:30:00,44.13,44.6,44.12,44.35,822700.0,33.7891,34.149,33.7815,33.9576,822700.0
2008-04-11 11:00:00,44.34,44.34,44.08,44.27,433800.0,33.9499,33.9499,33.7508,33.8963,433800.0
2008-04-11 11:30:00,44.26,44.32,44.13,44.28,292500.0,33.8887,33.9346,33.7891,33.904,292500.0
2008-04-11 12:00:00,44.27,44.28,43.88,43.93,352800.0,33.8963,33.904,33.5977,33.636,352800.0
2008-04-11 12:30:00,43.93,44.01,43.85,43.95,304000.0,33.636,33.6972,33.5747,33.6513,304000.0
2008-04-11 13:00:00,43.95,44.09,43.89,44.01,277200.0,33.6513,33.7585,33.6054,33.6972,277200.0
2008-04-11 13:30:00,44.0,44.0,43.81,43.84,243200.0,33.6896,33.6896,33.5441,33.5671,243200.0
2008-04-11 14:00:00,43.85,43.86,43.57,43.6,490100.0,33.5747,33.5824,33.3603,33.3833,490100.0
2008-04-11 14:30:00,43.59,43.77,43.55,43.65,424000.0,33.3757,33.5135,33.345,33.4216,424000.0
2008-04-11 15:00:00,43.66,43.67,43.48,43.58,633900.0,33.4293,33.4369,33.2914,33.368,633900.0
2008-04-11 15:30:00,43.57,43.57,43.24,43.41,1683300.0,33.3603,33.3603,33.1077,33.2378,1683300.0
2008-04-14 09:30:00,43.34,43.35,42.25,42.33,1629000.0,33.1842,33.1919,32.3497,32.4109,1629000.0
2008-04-14 10:00:00,42.33,42.6,42.11,42.23,845300.0,32.4109,32.6176,32.2425,32.3343,845300.0
2008-04-14 10:30:00,42.22,42.55,42.19,42.55,738900.0,32.3267,32.5794,32.3037,32.5794,738900.0
2008-04-14 11:00:00,42.54,42.63,42.4,42.43,568600.0,32.5717,32.6406,32.4645,32.4875,568600.0
2008-04-14 11:30:00,42.42,42.7,42.34,42.7,569200.0,32.4798,32.6942,32.4186,32.6942,569200.0
2008-04-14 12:00:00,42.7,42.85,42.68,42.82,347300.0,32.6942,32.8091,32.6789,32.7861,347300.0
2008-04-14 12:30:00,42.82,43.34,42.81,43.23,756000.0,32.7861,33.1842,32.7784,33.1,756000.0
2008-04-14 13:00:00,43.23,43.27,42.93,43.03,306900.0,33.1,33.1306,32.8703,32.9469,306900.0
2008-04-14 13:30:00,43.03,43.03,42.83,43.0,269700.0,32.9469,32.9469,32.7937,32.9239,269700.0
2008-04-14 14:00:00,43.0,43.0,42.77,42.9,231300.0,32.9239,32.9239,32.7478,32.8473,231300.0
2008-04-14 14:30:00,42.91,43.07,42.75,42.76,309200.0,32.855,32.9775,32.7325,32.7402,309200.0
2008-04-14 15:00:00,42.77,42.9,42.71,42.77,374600.0,32.7478,32.8473,32.7019,32.7478,374600.0
2008-04-14 15:30:00,42.76,42.81,42.67,42.79,1116400.0,32.7402,32.7784,32.6712,32.7631,1116400.0
2008-04-15 09:30:00,43.08,44.03,43.08,43.08,1041700.0,32.9852,33.7126,32.9852,32.9852,1041700.0
2008-04-15 10:00:00,43.09,43.37,42.76,42.8,585900.0,32.9928,33.2072,32.7402,32.7708,585900.0
2008-04-15 10:30:00,42.8,43.39,42.78,43.33,549300.0,32.7708,33.2225,32.7555,33.1766,549300.0
2008-04-15 11:00:00,43.32,43.32,42.84,42.98,472000.0,33.1689,33.1689,32.8014,32.9086,472000.0
2008-04-15 11:30:00,42.99,43.08,42.8,42.99,337200.0,32.9163,32.9852,32.7708,32.9163,337200.0
2008-04-15 12:00:00,42.99,43.14,42.97,43.09,230200.0,32.9163,33.0311,32.9009,32.9928,230200.0
2008-04-15 12:30:00,43.09,43.09,42.65,42.76,734400.0,32.9928,32.9928,32.6559,32.7402,734400.0
2008-04-15 13:00:00,42.75,43.08,42.75,42.91,415800.0,32.7325,32.9852,32.7325,32.855,415800.0
2008-04-15 13:30:00,42.91,43.12,42.83,43.08,344000.0,32.855,33.0158,32.7937,32.9852,344000.0
2008-04-15 14:00:00,43.09,43.23,43.0,43.04,323200.0,32.9928,33.1,32.9239,32.9545,323200.0
2008-04-15 14:30:00,43.03,43.16,42.9,42.9,267800.0,32.9469,33.0464,32.8473,32.8473,267800.0
2008-04-15 15:00:00,42.91,43.07,42.81,43.04,421500.0,32.855,32.9775,32.7784,32.9545,421500.0
2008-04-15 15:30:00,43.04,43.17,42.94,43.13,1088500.0,32.9545,33.0541,32.878,33.0235,1088500.0
2008-04-16 09:30:00,43.89,43.92,42.9,43.36,1187100.0,33.6054,33.6283,32.8473,33.1996,1187100.0
2008-04-16 10:00:00,43.36,43.71,43.32,43.66,954800.0,33.1996,33.4675,33.1689,33.4293,954800.0
2008-04-16 10:30:00,43.66,44.06,43.57,44.05,520300.0,33.4293,33.7355,33.3603,33.7279,520300.0
2008-04-16 11:00:00,44.05,44.1,43.72,43.86,515600.0,33.7279,33.7662,33.4752,33.5824,515600.0
2008-04-16 11:30:00,43.85,43.99,43.7,43.75,237900.0,33.5747,33.6819,33.4599,33.4982,237900.0
2008-04-16 12:00:00,43.74,43.9,43.5,43.86,259700.0,33.4905,33.613,33.3068,33.5824,259700.0
2008-04-16 12:30:00,43.86,43.9,43.76,43.76,185400.0,33.5824,33.613,33.5058,33.5058,185400.0
2008-04-16 13:00:00,43.76,43.8,43.52,43.61,312100.0,33.5058,33.5365,33.3221,33.391,312100.0
2008-04-16 13:30:00,43.6,43.74,43.47,43.66,299200.0,33.3833,33.4905,33.2838,33.4293,299200.0
2008-04-16 14:00:00,43.66,43.66,43.36,43.38,314100.0,33.4293,33.4293,33.1996,33.2149,314100.0
2008-04-16 14:30:00,43.38,43.53,43.36,43.43,338800.0,33.2149,33.3297,33.1996,33.2532,338800.0
2008-04-16 15:00:00,43.45,43.79,43.4,43.77,411500.0,33.2685,33.5288,33.2302,33.5135,411500.0
2008-04-16 15:30:00,43.77,43.96,43.56,43.72,1319500.0,33.5135,33.659,33.3527,33.4752,1319500.0
2008-04-17 09:30:00,43.34,43.83,43.2,43.45,462200.0,33.1842,33.5594,33.077,33.2685,462200.0
2008-04-17 10:00:00,43.44,43.98,43.18,43.94,592600.0,33.2608,33.6743,33.0617,33.6436,592600.0
2008-04-17 10:30:00,43.92,44.11,43.77,43.95,286700.0,33.6283,33.7738,33.5135,33.6513,286700.0
2008-04-17 11:00:00,43.96,44.16,43.85,43.89,310500.0,33.659,33.8121,33.5747,33.6054,310500.0
2008-04-17 11:30:00,43.9,44.17,43.89,44.02,324300.0,33.613,33.8198,33.6054,33.7049,324300.0
2008-04-17 12:00:00,44.02,44.14,43.99,44.03,252800.0,33.7049,33.7968,33.6819,33.7126,252800.0
2008-04-17 12:30:00,44.03,44.24,44.0,44.17,188300.0,33.7126,33.8733,33.6896,33.8198,188300.0
2008-04-17 13:00:00,44.17,44.66,44.14,44.63,437500.0,33.8198,34.1949,33.7968,34.172,437500.0
2008-04-17 13:30:00,44.62,44.91,44.55,44.73,629700.0,34.1643,34.3863,34.1107,34.2485,629700.0
2008-04-17 14:00:00,44.73,44.76,44.49,44.62,358800.0,34.2485,34.2715,34.0648,34.1643,358800.0
2008-04-17 14:30:00,44.62,44.75,44.56,44.62,465500.0,34.1643,34.2638,34.1184,34.1643,465500.0
2008-04-17 15:00:00,44.62,44.91,44.57,44.84,790600.0,34.1643,34.3863,34.126,34.3328,790600.0
2008-04-17 15:30:00,44.84,45.0,44.62,44.67,1390600.0,34.3328,34.4553,34.1643,34.2026,1390600.0
2008-04-18 09:30:00,45.55,46.59,45.24,45.96,2520900.0,34.8764,35.6727,34.639,35.1903,2520900.0
2008-04-18 10:00:00,45.97,46.86,45.7,46.64,1464600.0,35.198,35.8794,34.9912,35.711,1464600.0
2008-04-18 10:30:00,46.64,46.9,46.38,46.68,1000900.0,35.711,35.91,35.5119,35.7416,1000900.0
2008-04-18 11:00:00,46.67,46.85,46.53,46.66,634400.0,35.7339,35.8718,35.6267,35.7263,634400.0
2008-04-18 11:30:00,46.66,46.81,46.63,46.75,426900.0,35.7263,35.8411,35.7033,35.7952,426900.0
2008-04-18 12:00:00,46.75,46.85,46.63,46.72,829000.0,35.7952,35.8718,35.7033,35.7722,829000.0
2008-04-18 12:30:00,46.74,46.75,46.48,46.48,334800.0,35.7875,35.7952,35.5885,35.5885,334800.0
2008-04-18 13:00:00,46.49,46.57,46.41,46.49,351400.0,35.5961,35.6574,35.5349,35.5961,351400.0
2008-04-18 13:30:00,46.49,46.51,46.18,46.24,375300.0,35.5961,35.6114,35.3588,35.4047,375300.0
2008-04-18 14:00:00,46.26,46.27,45.71,45.78,772500.0,35.42,35.4277,34.9989,35.0525,772500.0
2008-04-18 14:30:00,45.78,45.95,45.72,45.75,440700.0,35.0525,35.1826,35.0065,35.0295,440700.0
2008-04-18 15:00:00,45.76,45.77,45.2,45.25,867200.0,35.0372,35.0448,34.6084,34.6467,867200.0
2008-04-18 15:30:00,45.26,45.56,45.24,45.54,1545200.0,34.6543,34.884,34.639,34.8687,1545200.0
2008-04-21 09:30:00,45.13,45.49,44.93,45.22,662500.0,34.5548,34.8304,34.4017,34.6237,662500.0
2008-04-21 10:00:00,45.21,45.4,45.01,45.22,591800.0,34.6161,34.7615,34.4629,34.6237,591800.0
2008-04-21 10:30:00,45.22,45.34,45.13,45.21,399300.0,34.6237,34.7156,34.5548,34.6161,399300.0
2008-04-21 11:00:00,45.22,45.42,45.16,45.36,239500.0,34.6237,34.7768,34.5778,34.7309,239500.0
2008-04-21 11:30:00,45.36,45.54,45.35,45.48,398800.0,34.7309,34.8687,34.7232,34.8228,398800.0
2008-04-21 12:00:00,45.48,45.81,45.45,45.79,378400.0,34.8228,35.0755,34.7998,35.0601,378400.0
2008-04-21 12:30:00,45.79,45.97,45.75,45.89,510300.0,35.0601,35.198,35.0295,35.1367,510300.0
2008-04-21 13:00:00,45.89,46.01,45.88,45.91,397200.0,35.1367,35.2286,35.1291,35.152,397200.0
2008-04-21 13:30:00,45.91,45.93,45.55,45.56,344500.0,35.152,35.1673,34.8764,34.884,344500.0
2008-04-21 14:00:00,45.57,45.62,45.5,45.59,302500.0,34.8917,34.93,34.8381,34.907,302500.0
2008-04-21 14:30:00,45.58,45.78,45.55,45.76,510100.0,34.8993,35.0525,34.8764,35.0372,510100.0
2008-04-21 15:00:00,45.75,45.84,45.67,45.76,344700.0,35.0295,35.0984,34.9683,35.0372,344700.0
2008-04-21 15:30:00,45.76,45.88,45.65,45.74,1209000.0,35.0372,35.1291,34.9529,35.0219,1209000.0
2008-04-22 09:30:00,45.57,45.57,44.6,44.7,1301700.0,34.8917,34.8917,34.149,34.2256,1301700.0
2008-04-22 10:00:00,44.7,45.17,44.69,44.88,998500.0,34.2256,34.5854,34.2179,34.3634,998500.0
2008-04-22 10:30:00,44.86,44.99,44.65,44.85,446300.0,34.3481,34.4476,34.1873,34.3404,446300.0
2008-04-22 11:00:00,44.85,44.91,44.57,44.74,408900.0,34.3404,34.3863,34.126,34.2562,408900.0
2008-04-22 11:30:00,44.75,44.75,44.43,44.44,437100.0,34.2638,34.2638,34.0188,34.0265,437100.0
2008-04-22 12:00:00,44.44,44.6,44.29,44.29,481600.0,34.0265,34.149,33.9116,33.9116,481600.0
2008-04-22 12:30:00,44.31,44.34,44.1,44.18,339000.0,33.9269,33.9499,33.7662,33.8274,339000.0
2008-04-22 13:00:00,44.18,44.39,44.08,44.39,391600.0,33.8274,33.9882,33.7508,33.9882,391600.0
2008-04-22 13:30:00,44.39,44.5,44.35,44.39,637800.0,33.9882,34.0724,33.9576,33.9882,637800.0
2008-04-22 14:00:00,44.38,44.44,44.26,44.39,511100.0,33.9805,34.0265,33.8887,33.9882,511100.0
2008-04-22 14:30:00,44.39,44.4,43.97,43.99,783100.0,33.9882,33.9959,33.6666,33.6819,783100.0
2008-04-22 15:00:00,44.0,44.11,43.88,43.94,1185000.0,33.6896,33.7738,33.5977,33.6436,1185000.0
2008-04-22 15:30:00,43.94,44.01,43.84,44.0,2121700.0,33.6436,33.6972,33.5671,33.6896,2121700.0
2008-04-23 09:30:00,44.11,44.4,43.86,44.0,777000.0,33.7738,33.9959,33.5824,33.6896,777000.0
2008-04-23 10:00:00,44.0,44.53,43.9,44.5,623700.0,33.6896,34.0954,33.613,34.0724,623700.0
2008-04-23 10:30:00,44.49,44.75,44.34,44.71,873500.0,34.0648,34.2638,33.9499,34.2332,873500.0
2008-04-23 11:00:00,44.71,44.72,44.42,44.5,524300.0,34.2332,34.2409,34.0112,34.0724,524300.0
2008-04-23 11:30:00,44.49,44.88,44.44,44.79,515900.0,34.0648,34.3634,34.0265,34.2945,515900.0
2008-04-23 12:00:00,44.79,44.83,44.53,44.57,520300.0,34.2945,34.3251,34.0954,34.126,520300.0
2008-04-23 12:30:00,44.57,44.57,44.25,44.32,442600.0,34.126,34.126,33.881,33.9346,442600.0
2008-04-23 13:00:00,44.33,44.67,44.32,44.54,367000.0,33.9423,34.2026,33.9346,34.103,367000.0
2008-04-23 13:30:00,44.54,44.77,44.45,44.76,545500.0,34.103,34.2792,34.0341,34.2715,545500.0
2008-04-23 14:00:00,44.75,44.79,44.57,44.61,443600.0,34.2638,34.2945,34.126,34.1566,443600.0
2008-04-23 14:30:00,44.6,44.65,44.49,44.51,491400.0,34.149,34.1873,34.0648,34.0801,491400.0
2008-04-23 15:00:00,44.5,44.63,44.35,44.41,673700.0,34.0724,34.172,33.9576,34.0035,673700.0
2008-04-23 15:30:00,44.41,44.47,44.21,44.4,1097400.0,34.0035,34.0495,33.8504,33.9959,1097400.0
2008-04-24 09:30:00,44.52,44.89,43.8,44.04,906400.0,34.0877,34.371,33.5365,33.7202,906400.0
2008-04-24 10:00:00,44.01,44.09,43.81,43.88,954800.0,33.6972,33.7585,33.5441,33.5977,954800.0
2008-04-24 10:30:00,43.88,43.9,43.6,43.75,573900.0,33.5977,33.613,33.3833,33.4982,573900.0
2008-04-24 11:00:00,43.74,44.36,43.71,44.35,748900.0,33.4905,33.9652,33.4675,33.9576,748900.0
2008-04-24 11:30:00,44.36,44.8,44.36,44.42,808800.0,33.9652,34.3021,33.9652,34.0112,808800.0
2008-04-24 12:00:00,44.42,45.22,44.41,45.0,684800.0,34.0112,34.6237,34.0035,34.4553,684800.0
2008-04-24 12:30:00,45.0,45.38,44.98,45.14,397500.0,34.4553,34.7462,34.4399,34.5625,397500.0
2008-04-24 13:00:00,45.14,45.29,45.0,45.06,325000.0,34.5625,34.6773,34.4553,34.5012,325000.0
2008-04-24 13:30:00,45.06,45.32,44.97,45.32,448500.0,34.5012,34.7003,34.4323,34.7003,448500.0
2008-04-24 14:00:00,45.32,45.5,45.25,45.43,527200.0,34.7003,34.8381,34.6467,34.7845,527200.0
2008-04-24 14:30:00,45.43,45.47,45.28,45.32,791800.0,34.7845,34.8151,34.6696,34.7003,791800.0
2008-04-24 15:00:00,45.32,45.38,44.82,44.99,1111700.0,34.7003,34.7462,34.3174,34.4476,1111700.0
2008-04-24 15:30:00,45.0,45.34,44.81,45.2,1839100.0,34.4553,34.7156,34.3098,34.6084,1839100.0
2008-04-25 09:30:00,46.87,47.33,46.12,46.17,3352700.0,35.8871,36.2393,35.3128,35.3511,3352700.0
2008-04-25 10:00:00,46.17,46.7,45.78,46.7,1559200.0,35.3511,35.7569,35.0525,35.7569,1559200.0
2008-04-25 10:30:00,46.69,46.76,46.1,46.44,1273500.0,35.7492,35.8028,35.2975,35.5578,1273500.0
2008-04-25 11:00:00,46.43,46.59,46.11,46.2,1043300.0,35.5502,35.6727,35.3052,35.3741,1043300.0
2008-04-25 11:30:00,46.19,46.72,46.19,46.68,645400.0,35.3664,35.7722,35.3664,35.7416,645400.0
2008-04-25 12:00:00,46.67,46.74,46.57,46.7,586900.0,35.7339,35.7875,35.6574,35.7569,586900.0
2008-04-25 12:30:00,46.7,46.71,46.5,46.62,581200.0,35.7569,35.7646,35.6038,35.6956,581200.0
2008-04-25 13:00:00,46.6,46.9,46.59,46.66,697300.0,35.6803,35.91,35.6727,35.7263,697300.0
2008-04-25 13:30:00,46.66,46.7,46.5,46.7,520500.0,35.7263,35.7569,35.6038,35.7569,520500.0
2008-04-25 14:00:00,46.69,47.0,46.63,46.89,975900.0,35.7492,35.9866,35.7033,35.9024,975900.0
2008-04-25 14:30:00,46.89,47.25,46.89,47.2,767100.0,35.9024,36.178,35.9024,36.1397,767100.0
2008-04-25 15:00:00,47.2,48.0,47.2,47.85,1673800.0,36.1397,36.7523,36.1397,36.6374,1673800.0
2008-04-25 15:30:00,47.84,47.94,47.44,47.75,1567900.0,36.6298,36.7063,36.3235,36.5609,1567900.0
2008-04-28 09:30:00,47.9,47.98,47.29,47.78,914800.0,36.6757,36.737,36.2086,36.5838,914800.0
2008-04-28 10:00:00,47.78,48.0,47.59,47.79,918200.0,36.5838,36.7523,36.4384,36.5915,918200.0
2008-04-28 10:30:00,47.82,47.94,47.69,47.9,578200.0,36.6145,36.7063,36.5149,36.6757,578200.0
2008-04-28 11:00:00,47.91,47.98,47.69,47.87,489100.0,36.6834,36.737,36.5149,36.6527,489100.0
2008-04-28 11:30:00,47.88,47.93,47.73,47.91,301700.0,36.6604,36.6987,36.5455,36.6834,301700.0
2008-04-28 12:00:00,47.91,48.1,47.9,48.09,447900.0,36.6834,36.8288,36.6757,36.8212,447900.0
2008-04-28 12:30:00,48.09,48.3,48.08,48.22,545000.0,36.8212,36.982,36.8135,36.9207,545000.0
2008-04-28 13:00:00,48.22,48.38,48.21,48.31,458400.0,36.9207,37.0432,36.9131,36.9896,458400.0
2008-04-28 13:30:00,48.31,48.55,48.27,48.5,694400.0,36.9896,37.1734,36.959,37.1351,694400.0
2008-04-28 14:00:00,48.51,48.55,48.09,48.12,652200.0,37.1428,37.1734,36.8212,36.8442,652200.0
2008-04-28 14:30:00,48.12,48.45,48.09,48.26,634200.0,36.8442,37.0968,36.8212,36.9514,634200.0
2008-04-28 15:00:00,48.25,48.28,48.03,48.06,658600.0,36.9437,36.9667,36.7752,36.7982,658600.0
2008-04-28 15:30:00,48.07,48.11,47.83,47.9,1248700.0,36.8059,36.8365,36.6221,36.6757,1248700.0
2008-04-29 09:30:00,48.08,48.47,47.8,48.13,848100.0,36.8135,37.1121,36.5991,36.8518,848100.0
2008-04-29 10:00:00,48.13,48.29,47.54,47.57,691300.0,36.8518,36.9743,36.4001,36.423,691300.0
2008-04-29 10:30:00,47.57,47.88,47.47,47.83,639200.0,36.423,36.6604,36.3465,36.6221,639200.0
2008-04-29 11:00:00,47.83,48.15,47.75,48.14,546100.0,36.6221,36.8671,36.5609,36.8595,546100.0
2008-04-29 11:30:00,48.15,48.33,47.8,48.17,583300.0,36.8671,37.0049,36.5991,36.8824,583300.0
2008-04-29 12:00:00,48.17,48.24,48.08,48.21,337700.0,36.8824,36.936,36.8135,36.9131,337700.0
2008-04-29 12:30:00,48.21,48.32,48.16,48.19,391000.0,36.9131,36.9973,36.8748,36.8978,391000.0
2008-04-29 13:00:00,48.19,48.22,48.07,48.1,275600.0,36.8978,36.9207,36.8059,36.8288,275600.0
2008-04-29 13:30:00,48.1,48.25,48.1,48.15,341500.0,36.8288,36.9437,36.8288,36.8671,341500.0
2008-04-29 14:00:00,48.16,48.16,47.94,48.09,436100.0,36.8748,36.8748,36.7063,36.8212,436100.0
2008-04-29 14:30:00,48.09,48.18,48.06,48.13,800300.0,36.8212,36.8901,36.7982,36.8518,800300.0
2008-04-29 15:00:00,48.12,48.16,47.95,47.99,640200.0,36.8442,36.8748,36.714,36.7446,640200.0
2008-04-29 15:30:00,48.0,48.12,47.93,48.04,914200.0,36.7523,36.8442,36.6987,36.7829,914200.0
2008-04-30 09:30:00,48.52,48.52,47.64,47.69,1008700.0,37.1504,37.1504,36.4766,36.5149,1008700.0
2008-04-30 10:00:00,47.69,48.11,47.69,48.06,796000.0,36.5149,36.8365,36.5149,36.7982,796000.0
2008-04-30 10:30:00,48.06,48.32,48.03,48.32,729100.0,36.7982,36.9973,36.7752,36.9973,729100.0
2008-04-30 11:00:00,48.32,48.7,48.31,48.55,660000.0,36.9973,37.2882,36.9896,37.1734,660000.0
2008-04-30 11:30:00,48.56,48.61,48.45,48.5,343900.0,37.1811,37.2193,37.0968,37.1351,343900.0
2008-04-30 12:00:00,48.5,48.54,48.37,48.4,397100.0,37.1351,37.1657,37.0356,37.0585,397100.0
2008-04-30 12:30:00,48.41,48.44,48.37,48.39,275200.0,37.0662,37.0892,37.0356,37.0509,275200.0
2008-04-30 13:00:00,48.39,48.67,48.39,48.49,329300.0,37.0509,37.2653,37.0509,37.1275,329300.0
2008-04-30 13:30:00,48.49,48.51,48.33,48.39,264500.0,37.1275,37.1428,37.0049,37.0509,264500.0
2008-04-30 14:00:00,48.39,48.72,48.02,48.71,1103800.0,37.0509,37.3036,36.7676,37.2959,1103800.0
2008-04-30 14:30:00,48.71,48.97,48.4,48.42,1383600.0,37.2959,37.495,37.0585,37.0739,1383600.0
2008-04-30 15:00:00,48.41,48.48,47.98,48.09,1366800.0,37.0662,37.1198,36.737,36.8212,1366800.0
2008-04-30 15:30:00,48.09,48.18,47.92,47.95,1489900.0,36.8212,36.8901,36.691,36.714,1489900.0
2008-05-01 09:30:00,48.33,49.0,48.22,48.71,909400.0,37.0049,37.5179,36.9207,37.2959,909400.0
2008-05-01 10:00:00,48.71,49.16,48.61,49.14,857700.0,37.2959,37.6405,37.2193,37.6251,857700.0
2008-05-01 10:30:00,49.15,49.7,49.13,49.69,720300.0,37.6328,38.0539,37.6175,38.0463,720300.0
2008-05-01 11:00:00,49.69,50.0,49.63,49.76,987600.0,38.0463,38.2836,38.0003,38.0999,987600.0
2008-05-01 11:30:00,49.75,49.9,49.73,49.77,506700.0,38.0922,38.2071,38.0769,38.1075,506700.0
2008-05-01 12:00:00,49.78,50.4,49.78,50.33,1109200.0,38.1152,38.5899,38.1152,38.5363,1109200.0
2008-05-01 12:30:00,50.33,51.25,50.32,51.17,1781400.0,38.5363,39.2407,38.5286,39.1795,1781400.0
2008-05-01 13:00:00,51.17,51.43,50.98,51.32,1153900.0,39.1795,39.3785,39.034,39.2943,1153900.0
2008-05-01 13:30:00,51.32,51.34,50.97,51.02,1297100.0,39.2943,39.3096,39.0263,39.0646,1297100.0
2008-05-01 14:00:00,51.01,51.25,50.98,51.1,1121800.0,39.057,39.2407,39.034,39.1259,1121800.0
2008-05-01 14:30:00,51.11,51.5,51.09,51.45,1245400.0,39.1335,39.4321,39.1182,39.3938,1245400.0
2008-05-01 15:00:00,51.45,51.49,51.16,51.31,1089900.0,39.3938,39.4245,39.1718,39.2867,1089900.0
2008-05-01 15:30:00,51.3,51.47,51.06,51.35,2677600.0,39.279,39.4092,39.0952,39.3173,2677600.0
2008-05-02 09:30:00,52.15,52.63,51.86,52.44,2341800.0,39.9298,40.2973,39.7078,40.1519,2341800.0
2008-05-02 10:00:00,52.45,52.57,51.65,51.78,1279600.0,40.1595,40.2514,39.547,39.6465,1279600.0
2008-05-02 10:30:00,51.76,52.0,51.45,51.55,846300.0,39.6312,39.815,39.3938,39.4704,846300.0
2008-05-02 11:00:00,51.56,51.73,51.35,51.42,719600.0,39.4781,39.6082,39.3173,39.3709,719600.0
2008-05-02 11:30:00,51.44,51.55,51.08,51.1,443000.0,39.3862,39.4704,39.1105,39.1259,443000.0
2008-05-02 12:00:00,51.09,51.18,50.9,50.97,667100.0,39.1182,39.1871,38.9727,39.0263,667100.0
2008-05-02 12:30:00,50.97,51.0,50.72,50.98,496100.0,39.0263,39.0493,38.8349,39.034,496100.0
2008-05-02 13:00:00,50.99,51.0,50.6,50.85,533400.0,39.0416,39.0493,38.743,38.9344,533400.0
2008-05-02 13:30:00,50.85,50.86,50.57,50.6,699000.0,38.9344,38.9421,38.7201,38.743,699000.0
2008-05-02 14:00:00,50.6,50.67,50.33,50.41,788900.0,38.743,38.7966,38.5363,38.5975,788900.0
2008-05-02 14:30:00,50.39,50.53,50.12,50.12,792200.0,38.5822,38.6894,38.3755,38.3755,792200.0
2008-05-02 15:00:00,50.13,50.31,50.01,50.21,1275500.0,38.3832,38.521,38.2913,38.4444,1275500.0
2008-05-02 15:30:00,50.23,50.5,50.16,50.4,2300600.0,38.4597,38.6665,38.4061,38.5899,2300600.0
2008-05-05 09:30:00,50.33,51.06,50.06,50.81,1250400.0,38.5363,39.0952,38.3296,38.9038,1250400.0
2008-05-05 10:00:00,50.81,51.44,50.62,50.93,687900.0,38.9038,39.3862,38.7583,38.9957,687900.0
2008-05-05 10:30:00,50.91,50.94,50.37,50.37,684800.0,38.9804,39.0034,38.5669,38.5669,684800.0
2008-05-05 11:00:00,50.36,50.69,50.3,50.62,893300.0,38.5593,38.8119,38.5133,38.7583,893300.0
2008-05-05 11:30:00,50.63,50.96,50.63,50.74,633700.0,38.766,39.0187,38.766,38.8502,633700.0
2008-05-05 12:00:00,50.73,50.89,50.46,50.6,365200.0,38.8426,38.9651,38.6358,38.743,365200.0
2008-05-05 12:30:00,50.59,50.67,50.44,50.5,307600.0,38.7354,38.7966,38.6205,38.6665,307600.0
2008-05-05 13:00:00,50.51,50.8,50.36,50.43,431200.0,38.6741,38.8962,38.5593,38.6129,431200.0
2008-05-05 13:30:00,50.43,50.48,50.23,50.27,624900.0,38.6129,38.6511,38.4597,38.4904,624900.0
2008-05-05 14:00:00,50.28,50.33,50.18,50.26,623600.0,38.498,38.5363,38.4214,38.4827,623600.0
2008-05-05 14:30:00,50.26,50.36,50.14,50.25,560600.0,38.4827,38.5593,38.3908,38.475,560600.0
2008-05-05 15:00:00,50.24,50.65,50.24,50.48,744000.0,38.4674,38.7813,38.4674,38.6511,744000.0
2008-05-05 15:30:00,50.48,50.54,50.35,50.44,905400.0,38.6511,38.6971,38.5516,38.6205,905400.0
2008-05-06 09:30:00,49.9,50.0,49.3,49.47,1311900.0,38.2071,38.2836,37.7477,37.8778,1311900.0
2008-05-06 10:00:00,49.47,49.57,49.31,49.43,865000.0,37.8778,37.9544,37.7553,37.8472,865000.0
2008-05-06 10:30:00,49.43,50.01,49.2,50.0,849500.0,37.8472,38.2913,37.6711,38.2836,849500.0
2008-05-06 11:00:00,49.99,50.23,49.88,50.0,742000.0,38.276,38.4597,38.1917,38.2836,742000.0
2008-05-06 11:30:00,50.0,50.01,49.78,50.0,458300.0,38.2836,38.2913,38.1152,38.2836,458300.0
2008-05-06 12:00:00,50.0,50.92,49.99,50.83,865000.0,38.2836,38.988,38.276,38.9191,865000.0
2008-05-06 12:30:00,50.84,50.93,50.57,50.82,537700.0,38.9268,38.9957,38.7201,38.9115,537700.0
2008-05-06 13:00:00,50.82,50.86,50.65,50.72,404100.0,38.9115,38.9421,38.7813,38.8349,404100.0
2008-05-06 13:30:00,50.71,50.82,50.57,50.7,415400.0,38.8272,38.9115,38.7201,38.8196,415400.0
2008-05-06 14:00:00,50.71,50.74,50.33,50.51,717800.0,38.8272,38.8502,38.5363,38.6741,717800.0
2008-05-06 14:30:00,50.52,50.66,50.25,50.59,724200.0,38.6818,38.789,38.475,38.7354,724200.0
2008-05-06 15:00:00,50.6,50.75,50.45,50.73,922100.0,38.743,38.8579,38.6282,38.8426,922100.0
2008-05-06 15:30:00,50.73,51.02,50.72,50.97,1365900.0,38.8426,39.0646,38.8349,39.0263,1365900.0
2008-05-07 09:30:00,50.89,51.1,50.33,50.7,709300.0,38.9651,39.1259,38.5363,38.8196,709300.0
2008-05-07 10:00:00,50.7,50.72,50.37,50.41,622500.0,38.8196,38.8349,38.5669,38.5975,622500.0
2008-05-07 10:30:00,50.42,50.65,50.08,50.12,941900.0,38.6052,38.7813,38.3449,38.3755,941900.0
2008-05-07 11:00:00,50.13,50.17,49.79,49.82,1394500.0,38.3832,38.4138,38.1228,38.1458,1394500.0
2008-05-07 11:30:00,49.82,49.84,49.64,49.74,686400.0,38.1458,38.1611,38.008,38.0845,686400.0
2008-05-07 12:00:00,49.75,49.97,49.65,49.92,627900.0,38.0922,38.2607,38.0156,38.2224,627900.0
2008-05-07 12:30:00,49.9,50.0,49.71,49.72,534700.0,38.2071,38.2836,38.0616,38.0692,534700.0
2008-05-07 13:00:00,49.72,49.72,49.3,49.38,697500.0,38.0692,38.0692,37.7477,37.8089,697500.0
2008-05-07 13:30:00,49.38,49.47,49.28,49.4,545600.0,37.8089,37.8778,37.7323,37.8242,545600.0
2008-05-07 14:00:00,49.39,49.53,49.16,49.16,723500.0,37.8166,37.9238,37.6405,37.6405,723500.0
2008-05-07 14:30:00,49.16,49.19,48.85,48.95,1211400.0,37.6405,37.6634,37.4031,37.4797,1211400.0
2008-05-07 15:00:00,48.96,48.97,48.42,48.44,1403200.0,37.4873,37.495,37.0739,37.0892,1403200.0
2008-05-07 15:30:00,48.44,48.89,48.44,48.66,1986700.0,37.0892,37.4337,37.0892,37.2576,1986700.0
2008-05-08 09:30:00,48.98,49.22,48.59,48.98,1003700.0,37.5026,37.6864,37.204,37.5026,1003700.0
2008-05-08 10:00:00,48.98,48.98,48.38,48.62,552100.0,37.5026,37.5026,37.0432,37.227,552100.0
2008-05-08 10:30:00,48.61,48.66,47.72,48.08,860900.0,37.2193,37.2576,36.5379,36.8135,860900.0
2008-05-08 11:00:00,48.08,48.77,48.05,48.61,666700.0,36.8135,37.3418,36.7906,37.2193,666700.0
2008-05-08 11:30:00,48.61,48.81,48.35,48.53,405300.0,37.2193,37.3725,37.0203,37.1581,405300.0
2008-05-08 12:00:00,48.53,48.59,48.27,48.32,251000.0,37.1581,37.204,36.959,36.9973,251000.0
2008-05-08 12:30:00,48.31,48.51,48.29,48.51,190800.0,36.9896,37.1428,36.9743,37.1428,190800.0
2008-05-08 13:00:00,48.51,48.82,48.39,48.8,378900.0,37.1428,37.3801,37.0509,37.3648,378900.0
2008-05-08 13:30:00,48.81,49.01,48.68,48.92,438700.0,37.3725,37.5256,37.2729,37.4567,438700.0
2008-05-08 14:00:00,48.91,48.93,48.64,48.68,357600.0,37.449,37.4644,37.2423,37.2729,357600.0
2008-05-08 14:30:00,48.68,48.72,48.49,48.56,456700.0,37.2729,37.3036,37.1275,37.1811,456700.0
2008-05-08 15:00:00,48.55,48.76,48.55,48.61,964200.0,37.1734,37.3342,37.1734,37.2193,964200.0
2008-05-08 15:30:00,48.61,48.94,48.58,48.88,1228300.0,37.2193,37.472,37.1964,37.4261,1228300.0
2008-05-09 09:30:00,48.4,49.25,47.8,48.8,1265900.0,37.0585,37.7094,36.5991,37.3648,1265900.0
2008-05-09 10:00:00,48.79,49.5,48.79,49.46,917100.0,37.3572,37.9008,37.3572,37.8702,917100.0
2008-05-09 10:30:00,49.44,50.08,49.41,49.69,1225600.0,37.8548,38.3449,37.8319,38.0463,1225600.0
2008-05-09 11:00:00,49.69,49.74,49.27,49.44,726600.0,38.0463,38.0845,37.7247,37.8548,726600.0
2008-05-09 11:30:00,49.42,49.46,48.81,48.92,730900.0,37.8395,37.8702,37.3725,37.4567,730900.0
2008-05-09 12:00:00,48.9,49.02,48.74,48.81,471300.0,37.4414,37.5333,37.3189,37.3725,471300.0
2008-05-09 12:30:00,48.81,48.85,48.53,48.68,622400.0,37.3725,37.4031,37.1581,37.2729,622400.0
2008-05-09 13:00:00,48.67,48.71,48.33,48.38,489900.0,37.2653,37.2959,37.0049,37.0432,489900.0
2008-05-09 13:30:00,48.38,48.83,48.35,48.81,400800.0,37.0432,37.3878,37.0203,37.3725,400800.0
2008-05-09 14:00:00,48.8,48.9,48.75,48.76,386500.0,37.3648,37.4414,37.3265,37.3342,386500.0
2008-05-09 14:30:00,48.76,48.85,48.72,48.8,328700.0,37.3342,37.4031,37.3036,37.3648,328700.0
2008-05-09 15:00:00,48.8,49.05,48.77,49.05,619900.0,37.3648,37.5562,37.3418,37.5562,619900.0
2008-05-09 15:30:00,49.04,49.18,48.85,49.01,1195400.0,37.5486,37.6558,37.4031,37.5256,1195400.0
2008-05-12 09:30:00,49.3,49.86,49.06,49.24,889100.0,37.7477,38.1764,37.5639,37.7017,889100.0
2008-05-12 10:00:00,49.24,49.32,48.9,49.26,437300.0,37.7017,37.763,37.4414,37.717,437300.0
2008-05-12 10:30:00,49.26,49.83,49.2,49.54,626800.0,37.717,38.1535,37.6711,37.9314,626800.0
2008-05-12 11:00:00,49.54,49.65,49.39,49.58,316500.0,37.9314,38.0156,37.8166,37.962,316500.0
2008-05-12 11:30:00,49.59,49.71,49.39,49.66,304800.0,37.9697,38.0616,37.8166,38.0233,304800.0
2008-05-12 12:00:00,49.66,49.87,49.59,49.78,353300.0,38.0233,38.1841,37.9697,38.1152,353300.0
2008-05-12 12:30:00,49.77,49.82,49.54,49.7,272200.0,38.1075,38.1458,37.9314,38.0539,272200.0
2008-05-12 13:00:00,49.69,49.69,49.36,49.37,260300.0,38.0463,38.0463,37.7936,37.8012,260300.0
2008-05-12 13:30:00,49.37,49.37,49.18,49.23,294000.0,37.8012,37.8012,37.6558,37.6941,294000.0
2008-05-12 14:00:00,49.23,49.63,49.2,49.53,541900.0,37.6941,38.0003,37.6711,37.9238,541900.0
2008-05-12 14:30:00,49.54,49.82,49.52,49.76,373400.0,37.9314,38.1458,37.9161,38.0999,373400.0
2008-05-12 15:00:00,49.76,50.09,49.67,49.97,933700.0,38.0999,38.3525,38.0309,38.2607,933700.0
2008-05-12 15:30:00,49.98,50.0,49.82,49.97,1130000.0,38.2683,38.2836,38.1458,38.2607,1130000.0
2008-05-13 09:30:00,50.0,50.08,48.96,49.84,1294000.0,38.2836,38.3449,37.4873,38.1611,1294000.0
2008-05-13 10:00:00,49.8,49.96,49.51,49.51,464100.0,38.1305,38.253,37.9084,37.9084,464100.0
2008-05-13 10:30:00,49.51,49.59,48.81,48.89,710200.0,37.9084,37.9697,37.3725,37.4337,710200.0
2008-05-13 11:00:00,48.9,49.0,48.62,48.72,649000.0,37.4414,37.5179,37.227,37.3036,649000.0
2008-05-13 11:30:00,48.72,48.85,48.65,48.8,507000.0,37.3036,37.4031,37.25,37.3648,507000.0
2008-05-13 12:00:00,48.8,49.06,48.76,48.91,559500.0,37.3648,37.5639,37.3342,37.449,559500.0
2008-05-13 12:30:00,48.9,49.02,48.74,48.79,335400.0,37.4414,37.5333,37.3189,37.3572,335400.0
2008-05-13 13:00:00,48.81,48.84,48.66,48.72,342700.0,37.3725,37.3954,37.2576,37.3036,342700.0
2008-05-13 13:30:00,48.72,49.07,48.69,48.93,400100.0,37.3036,37.5715,37.2806,37.4644,400100.0
2008-05-13 14:00:00,48.93,49.01,48.76,48.82,398900.0,37.4644,37.5256,37.3342,37.3801,398900.0
2008-05-13 14:30:00,48.81,49.14,48.8,49.09,476500.0,37.3725,37.6251,37.3648,37.5869,476500.0
2008-05-13 15:00:00,49.09,49.18,48.96,49.01,1018000.0,37.5869,37.6558,37.4873,37.5256,1018000.0
2008-05-13 15:30:00,49.01,49.1,48.9,49.01,1324400.0,37.5256,37.5945,37.4414,37.5256,1324400.0
2008-05-14 09:30:00,49.33,49.64,49.13,49.64,997200.0,37.7706,38.008,37.6175,38.008,997200.0
2008-05-14 10:00:00,49.64,49.84,49.53,49.74,591900.0,38.008,38.1611,37.9238,38.0845,591900.0
2008-05-14 10:30:00,49.74,49.86,49.45,49.53,448400.0,38.0845,38.1764,37.8625,37.9238,448400.0
2008-05-14 11:00:00,49.54,49.76,49.4,49.75,364000.0,37.9314,38.0999,37.8242,38.0922,364000.0
2008-05-14 11:30:00,49.75,49.78,49.6,49.63,218300.0,38.0922,38.1152,37.9774,38.0003,218300.0
2008-05-14 12:00:00,49.63,49.77,49.01,49.72,329000.0,38.0003,38.1075,37.5256,38.0692,329000.0
2008-05-14 12:30:00,49.7,49.8,49.63,49.78,286600.0,38.0539,38.1305,38.0003,38.1152,286600.0
2008-05-14 13:00:00,49.79,49.85,49.7,49.82,350100.0,38.1228,38.1688,38.0539,38.1458,350100.0
2008-05-14 13:30:00,49.82,50.02,49.81,49.84,382200.0,38.1458,38.2989,38.1381,38.1611,382200.0
2008-05-14 14:00:00,49.84,49.98,49.81,49.94,330500.0,38.1611,38.2683,38.1381,38.2377,330500.0
2008-05-14 14:30:00,49.92,50.0,49.9,49.92,314600.0,38.2224,38.2836,38.2071,38.2224,314600.0
2008-05-14 15:00:00,49.91,49.94,49.4,49.5,1412800.0,38.2147,38.2377,37.8242,37.9008,1412800.0
2008-05-14 15:30:00,49.5,49.56,49.3,49.5,1367100.0,37.9008,37.9467,37.7477,37.9008,1367100.0
2008-05-15 09:30:00,49.51,49.75,49.17,49.44,841100.0,37.9084,38.0922,37.6481,37.8548,841100.0
2008-05-15 10:00:00,49.46,49.6,49.12,49.3,432400.0,37.8702,37.9774,37.6098,37.7477,432400.0
2008-05-15 10:30:00,49.29,49.51,49.29,49.41,338500.0,37.74,37.9084,37.74,37.8319,338500.0
2008-05-15 11:00:00,49.41,49.53,49.2,49.37,440000.0,37.8319,37.9238,37.6711,37.8012,440000.0
2008-05-15 11:30:00,49.39,49.43,49.22,49.37,343600.0,37.8166,37.8472,37.6864,37.8012,343600.0
2008-05-15 12:00:00,49.38,49.92,49.38,49.9,357000.0,37.8089,38.2224,37.8089,38.2071,357000.0
2008-05-15 12:30:00,49.9,50.25,49.84,50.05,668300.0,38.2071,38.475,38.1611,38.3219,668300.0
2008-05-15 13:00:00,50.04,50.22,49.93,49.98,335900.0,38.3142,38.4521,38.23,38.2683,335900.0
2008-05-15 13:30:00,49.99,50.07,49.21,49.21,1879200.0,38.276,38.3372,37.6787,37.6787,1879200.0
2008-05-15 14:00:00,49.24,50.0,48.86,48.86,1186500.0,37.7017,38.2836,37.4108,37.4108,1186500.0
2008-05-15 14:30:00,48.87,49.32,48.86,49.25,880200.0,37.4184,37.763,37.4108,37.7094,880200.0
2008-05-15 15:00:00,49.26,49.6,49.18,49.32,901600.0,37.717,37.9774,37.6558,37.763,901600.0
2008-05-15 15:30:00,49.32,49.88,49.26,49.81,1705300.0,37.763,38.1917,37.717,38.1381,1705300.0
2008-05-16 09:30:00,49.99,49.99,48.91,48.96,1272200.0,38.276,38.276,37.449,37.4873,1272200.0
2008-05-16 10:00:00,48.96,49.07,48.6,48.85,831300.0,37.4873,37.5715,37.2117,37.4031,831300.0
2008-05-16 10:30:00,48.85,48.98,48.52,48.53,783300.0,37.4031,37.5026,37.1504,37.1581,783300.0
2008-05-16 11:00:00,48.53,48.71,48.25,48.38,828500.0,37.1581,37.2959,36.9437,37.0432,828500.0
2008-05-16 11:30:00,48.38,48.67,48.38,48.61,508500.0,37.0432,37.2653,37.0432,37.2193,508500.0
2008-05-16 12:00:00,48.59,48.88,48.55,48.86,383200.0,37.204,37.4261,37.1734,37.4108,383200.0
2008-05-16 12:30:00,48.86,49.02,48.83,48.95,487400.0,37.4108,37.5333,37.3878,37.4797,487400.0
2008-05-16 13:00:00,48.94,48.99,48.69,48.72,386100.0,37.472,37.5103,37.2806,37.3036,386100.0
2008-05-16 13:30:00,48.72,48.72,48.47,48.47,526700.0,37.3036,37.3036,37.1121,37.1121,526700.0
2008-05-16 14:00:00,48.46,48.59,48.36,48.47,456000.0,37.1045,37.204,37.0279,37.1121,456000.0
2008-05-16 14:30:00,48.48,48.85,48.45,48.8,779200.0,37.1198,37.4031,37.0968,37.3648,779200.0
2008-05-16 15:00:00,48.79,48.94,48.69,48.84,671800.0,37.3572,37.472,37.2806,37.3954,671800.0
2008-05-16 15:30:00,48.82,48.87,48.62,48.64,1241100.0,37.3801,37.4184,37.227,37.2423,1241100.0
2008-05-19 09:30:00,48.84,48.99,48.48,48.96,588800.0,37.3954,37.5103,37.1198,37.4873,588800.0
2008-05-19 10:00:00,48.95,49.29,48.8,49.13,504600.0,37.4797,37.74,37.3648,37.6175,504600.0
2008-05-19 10:30:00,49.13,49.33,48.97,48.97,412000.0,37.6175,37.7706,37.495,37.495,412000.0
2008-05-19 11:00:00,49.0,49.18,48.89,49.15,483000.0,37.5179,37.6558,37.4337,37.6328,483000.0
2008-05-19 11:30:00,49.17,49.63,49.16,49.59,782700.0,37.6481,38.0003,37.6405,37.9697,782700.0
2008-05-19 12:00:00,49.59,49.68,49.48,49.58,588000.0,37.9697,38.0386,37.8855,37.962,588000.0
2008-05-19 12:30:00,49.57,49.67,49.22,49.26,373300.0,37.9544,38.0309,37.6864,37.717,373300.0
2008-05-19 13:00:00,49.28,49.55,49.19,49.52,339100.0,37.7323,37.9391,37.6634,37.9161,339100.0
2008-05-19 13:30:00,49.51,49.52,49.14,49.14,411500.0,37.9084,37.9161,37.6251,37.6251,411500.0
2008-05-19 14:00:00,49.15,49.16,48.73,48.87,1153800.0,37.6328,37.6405,37.3112,37.4184,1153800.0
2008-05-19 14:30:00,48.88,48.95,48.71,48.79,371700.0,37.4261,37.4797,37.2959,37.3572,371700.0
2008-05-19 15:00:00,48.8,48.82,48.6,48.7,719000.0,37.3648,37.3801,37.2117,37.2882,719000.0
2008-05-19 15:30:00,48.69,48.69,48.31,48.53,1085200.0,37.2806,37.2806,36.9896,37.1581,1085200.0
2008-05-20 09:30:00,47.93,48.19,47.5,47.52,881800.0,36.6987,36.8978,36.3694,36.3848,881800.0
2008-05-20 10:00:00,47.5,47.55,47.37,47.41,546500.0,36.3694,36.4077,36.2699,36.3005,546500.0
2008-05-20 10:30:00,47.41,47.45,47.19,47.26,577300.0,36.3005,36.3312,36.1321,36.1857,577300.0
2008-05-20 11:00:00,47.26,47.31,46.93,47.03,694300.0,36.1857,36.224,35.933,36.0096,694300.0
2008-05-20 11:30:00,47.03,47.11,46.93,47.0,659200.0,36.0096,36.0708,35.933,35.9866,659200.0
2008-05-20 12:00:00,47.0,47.39,46.97,47.36,559800.0,35.9866,36.2852,35.9636,36.2622,559800.0
2008-05-20 12:30:00,47.36,47.48,47.15,47.19,495500.0,36.2622,36.3541,36.1015,36.1321,495500.0
2008-05-20 13:00:00,47.18,47.39,47.12,47.27,450900.0,36.1244,36.2852,36.0785,36.1933,450900.0
2008-05-20 13:30:00,47.28,47.45,47.18,47.25,561800.0,36.201,36.3312,36.1244,36.178,561800.0
2008-05-20 14:00:00,47.25,47.32,47.12,47.19,562200.0,36.178,36.2316,36.0785,36.1321,562200.0
2008-05-20 14:30:00,47.19,47.52,47.18,47.4,602400.0,36.1321,36.3848,36.1244,36.2929,602400.0
2008-05-20 15:00:00,47.41,47.5,47.31,47.36,1144200.0,36.3005,36.3694,36.224,36.2622,1144200.0
2008-05-20 15:30:00,47.35,47.48,47.1,47.38,1365100.0,36.2546,36.3541,36.0632,36.2776,1365100.0
2008-05-21 09:30:00,47.4,47.44,46.9,46.92,976900.0,36.2929,36.3235,35.91,35.9253,976900.0
2008-05-21 10:00:00,46.92,47.21,46.68,47.04,843000.0,35.9253,36.1474,35.7416,36.0172,843000.0
2008-05-21 10:30:00,47.03,47.03,46.42,46.52,726700.0,36.0096,36.0096,35.5425,35.6191,726700.0
2008-05-21 11:00:00,46.5,46.75,46.4,46.64,476900.0,35.6038,35.7952,35.5272,35.711,476900.0
2008-05-21 11:30:00,46.63,46.64,46.44,46.5,374800.0,35.7033,35.711,35.5578,35.6038,374800.0
2008-05-21 12:00:00,46.49,46.49,46.04,46.1,802100.0,35.5961,35.5961,35.2516,35.2975,802100.0
2008-05-21 12:30:00,46.1,46.21,46.01,46.12,638100.0,35.2975,35.3817,35.2286,35.3128,638100.0
2008-05-21 13:00:00,46.12,46.15,45.94,46.0,615800.0,35.3128,35.3358,35.175,35.2209,615800.0
2008-05-21 13:30:00,46.0,46.11,45.85,46.0,726600.0,35.2209,35.3052,35.1061,35.2209,726600.0
2008-05-21 14:00:00,46.0,46.0,45.37,45.51,1783500.0,35.2209,35.2209,34.7386,34.8458,1783500.0
2008-05-21 14:30:00,45.51,45.6,45.21,45.32,1386400.0,34.8458,34.9147,34.6161,34.7003,1386400.0
2008-05-21 15:00:00,45.32,45.69,45.27,45.54,1154300.0,34.7003,34.9836,34.662,34.8687,1154300.0
2008-05-21 15:30:00,45.53,45.7,45.26,45.48,1807900.0,34.8611,34.9912,34.6543,34.8228,1807900.0
2008-05-22 09:30:00,45.52,46.01,45.41,45.73,838700.0,34.8534,35.2286,34.7692,35.0142,838700.0
2008-05-22 10:00:00,45.73,46.66,45.73,46.64,858600.0,35.0142,35.7263,35.0142,35.711,858600.0
2008-05-22 10:30:00,46.63,46.81,46.22,46.36,809100.0,35.7033,35.8411,35.3894,35.4966,809100.0
2008-05-22 11:00:00,46.38,46.62,46.3,46.42,395600.0,35.5119,35.6956,35.4506,35.5425,395600.0
2008-05-22 11:30:00,46.41,46.46,46.05,46.22,341900.0,35.5349,35.5731,35.2592,35.3894,341900.0
2008-05-22 12:00:00,46.21,46.51,46.15,46.5,250400.0,35.3817,35.6114,35.3358,35.6038,250400.0
2008-05-22 12:30:00,46.49,46.61,46.44,46.48,358900.0,35.5961,35.688,35.5578,35.5885,358900.0
2008-05-22 13:00:00,46.5,46.58,46.31,46.33,491300.0,35.6038,35.665,35.4583,35.4736,491300.0
2008-05-22 13:30:00,46.34,46.61,46.29,46.49,317600.0,35.4813,35.688,35.443,35.5961,317600.0
2008-05-22 14:00:00,46.5,46.74,46.22,46.3,704700.0,35.6038,35.7875,35.3894,35.4506,704700.0
2008-05-22 14:30:00,46.31,46.47,46.21,46.41,495500.0,35.4583,35.5808,35.3817,35.5349,495500.0
2008-05-22 15:00:00,46.41,46.46,46.13,46.15,558600.0,35.5349,35.5731,35.3205,35.3358,558600.0
2008-05-22 15:30:00,46.14,46.36,46.07,46.34,1402400.0,35.3281,35.4966,35.2745,35.4813,1402400.0
2008-05-23 09:30:00,46.09,46.22,45.36,45.5,828000.0,35.2898,35.3894,34.7309,34.8381,828000.0
2008-05-23 10:00:00,45.51,45.58,45.25,45.38,813400.0,34.8458,34.8993,34.6467,34.7462,813400.0
2008-05-23 10:30:00,45.35,45.38,45.05,45.27,1051200.0,34.7232,34.7462,34.4935,34.662,1051200.0
2008-05-23 11:00:00,45.26,45.42,45.15,45.21,703100.0,34.6543,34.7768,34.5701,34.6161,703100.0
2008-05-23 11:30:00,45.2,45.31,45.09,45.15,663600.0,34.6084,34.6926,34.5242,34.5701,663600.0
2008-05-23 12:00:00,45.16,45.52,45.16,45.28,538200.0,34.5778,34.8534,34.5778,34.6696,538200.0
2008-05-23 12:30:00,45.28,45.35,45.13,45.16,251900.0,34.6696,34.7232,34.5548,34.5778,251900.0
2008-05-23 13:00:00,45.16,45.4,45.08,45.33,296900.0,34.5778,34.7615,34.5165,34.7079,296900.0
2008-05-23 13:30:00,45.34,45.55,45.33,45.39,425600.0,34.7156,34.8764,34.7079,34.7539,425600.0
2008-05-23 14:00:00,45.39,45.64,45.35,45.6,424400.0,34.7539,34.9453,34.7232,34.9147,424400.0
2008-05-23 14:30:00,45.61,45.71,45.47,45.57,308000.0,34.9223,34.9989,34.8151,34.8917,308000.0
2008-05-23 15:00:00,45.56,45.74,45.49,45.61,483200.0,34.884,35.0219,34.8304,34.9223,483200.0
2008-05-23 15:30:00,45.6,45.73,45.39,45.48,1157700.0,34.9147,35.0142,34.7539,34.8228,1157700.0
2008-05-27 09:30:00,45.56,46.7,45.19,45.99,783200.0,34.884,35.7569,34.6007,35.2133,783200.0
2008-05-27 10:00:00,45.97,46.18,45.86,45.98,410300.0,35.198,35.3588,35.1137,35.2056,410300.0
2008-05-27 10:30:00,45.97,46.21,45.88,46.11,321900.0,35.198,35.3817,35.1291,35.3052,321900.0
2008-05-27 11:00:00,46.1,46.18,45.47,45.51,349500.0,35.2975,35.3588,34.8151,34.8458,349500.0
2008-05-27 11:30:00,45.51,45.59,45.41,45.49,322700.0,34.8458,34.907,34.7692,34.8304,322700.0
2008-05-27 12:00:00,45.48,45.57,45.4,45.53,303300.0,34.8228,34.8917,34.7615,34.8611,303300.0
2008-05-27 12:30:00,45.53,45.74,45.49,45.58,264100.0,34.8611,35.0219,34.8304,34.8993,264100.0
2008-05-27 13:00:00,45.58,45.72,45.49,45.65,283200.0,34.8993,35.0065,34.8304,34.9529,283200.0
2008-05-27 13:30:00,45.66,45.77,45.56,45.73,207700.0,34.9606,35.0448,34.884,35.0142,207700.0
2008-05-27 14:00:00,45.73,45.94,45.7,45.83,332300.0,35.0142,35.175,34.9912,35.0908,332300.0
2008-05-27 14:30:00,45.82,46.17,45.82,46.08,477500.0,35.0831,35.3511,35.0831,35.2822,477500.0
2008-05-27 15:00:00,46.08,46.15,45.93,45.98,470100.0,35.2822,35.3358,35.1673,35.2056,470100.0
2008-05-27 15:30:00,45.99,46.1,45.86,45.95,617500.0,35.2133,35.2975,35.1137,35.1826,617500.0
2008-05-28 09:30:00,46.3,46.38,45.48,45.7,748400.0,35.4506,35.5119,34.8228,34.9912,748400.0
2008-05-28 10:00:00,45.7,45.78,45.4,45.55,623700.0,34.9912,35.0525,34.7615,34.8764,623700.0
2008-05-28 10:30:00,45.55,46.05,45.55,46.01,551100.0,34.8764,35.2592,34.8764,35.2286,551100.0
2008-05-28 11:00:00,46.02,46.05,45.71,45.78,295000.0,35.2362,35.2592,34.9989,35.0525,295000.0
2008-05-28 11:30:00,45.77,45.9,45.55,45.57,524700.0,35.0448,35.1444,34.8764,34.8917,524700.0
2008-05-28 12:00:00,45.56,45.59,45.33,45.5,344300.0,34.884,34.907,34.7079,34.8381,344300.0
2008-05-28 12:30:00,45.5,45.6,45.44,45.57,261000.0,34.8381,34.9147,34.7922,34.8917,261000.0
2008-05-28 13:00:00,45.57,45.74,45.54,45.66,215500.0,34.8917,35.0219,34.8687,34.9606,215500.0
2008-05-28 13:30:00,45.65,45.71,45.37,45.5,381200.0,34.9529,34.9989,34.7386,34.8381,381200.0
2008-05-28 14:00:00,45.5,45.58,45.29,45.48,411400.0,34.8381,34.8993,34.6773,34.8228,411400.0
2008-05-28 14:30:00,45.48,45.61,45.45,45.53,370300.0,34.8228,34.9223,34.7998,34.8611,370300.0
2008-05-28 15:00:00,45.53,45.91,45.47,45.85,685200.0,34.8611,35.152,34.8151,35.1061,685200.0
2008-05-28 15:30:00,45.84,46.18,45.78,46.13,1756800.0,35.0984,35.3588,35.0525,35.3205,1756800.0
2008-05-29 09:30:00,46.28,46.39,45.77,46.35,888700.0,35.4353,35.5195,35.0448,35.4889,888700.0
2008-05-29 10:00:00,46.34,46.82,46.14,46.52,905100.0,35.4813,35.8488,35.3281,35.6191,905100.0
2008-05-29 10:30:00,46.51,46.88,46.11,46.72,703800.0,35.6114,35.8947,35.3052,35.7722,703800.0
2008-05-29 11:00:00,46.71,46.86,46.47,46.81,406000.0,35.7646,35.8794,35.5808,35.8411,406000.0
2008-05-29 11:30:00,46.81,46.88,46.62,46.82,512700.0,35.8411,35.8947,35.6956,35.8488,512700.0
2008-05-29 12:00:00,46.82,46.92,46.76,46.85,388700.0,35.8488,35.9253,35.8028,35.8718,388700.0
2008-05-29 12:30:00,46.84,47.24,46.79,47.16,487800.0,35.8641,36.1704,35.8258,36.1091,487800.0
2008-05-29 13:00:00,47.15,47.26,46.81,46.85,461300.0,36.1015,36.1857,35.8411,35.8718,461300.0
2008-05-29 13:30:00,46.84,47.08,46.81,46.93,398600.0,35.8641,36.0479,35.8411,35.933,398600.0
2008-05-29 14:00:00,46.93,47.21,46.76,47.08,490900.0,35.933,36.1474,35.8028,36.0479,490900.0
2008-05-29 14:30:00,47.08,47.14,46.72,46.76,335300.0,36.0479,36.0938,35.7722,35.8028,335300.0
2008-05-29 15:00:00,46.77,46.87,46.62,46.63,561700.0,35.8105,35.8871,35.6956,35.7033,561700.0
2008-05-29 15:30:00,46.64,46.87,46.55,46.73,1270100.0,35.711,35.8871,35.6421,35.7799,1270100.0
2008-05-30 09:30:00,47.07,47.15,46.55,46.79,770900.0,36.0402,36.1015,35.6421,35.8258,770900.0
2008-05-30 10:00:00,46.79,47.3,46.74,47.3,661900.0,35.8258,36.2163,35.7875,36.2163,661900.0
2008-05-30 10:30:00,47.3,47.32,47.08,47.15,503400.0,36.2163,36.2316,36.0479,36.1015,503400.0
2008-05-30 11:00:00,47.15,47.24,46.82,46.83,607300.0,36.1015,36.1704,35.8488,35.8564,607300.0
2008-05-30 11:30:00,46.82,46.92,46.74,46.81,498300.0,35.8488,35.9253,35.7875,35.8411,498300.0
2008-05-30 12:00:00,46.81,46.82,46.62,46.67,308200.0,35.8411,35.8488,35.6956,35.7339,308200.0
2008-05-30 12:30:00,46.68,46.85,46.67,46.82,205200.0,35.7416,35.8718,35.7339,35.8488,205200.0
2008-05-30 13:00:00,46.82,46.85,46.62,46.7,227000.0,35.8488,35.8718,35.6956,35.7569,227000.0
2008-05-30 13:30:00,46.71,46.85,46.65,46.81,295400.0,35.7646,35.8718,35.7186,35.8411,295400.0
2008-05-30 14:00:00,46.81,46.81,46.41,46.43,455300.0,35.8411,35.8411,35.5349,35.5502,455300.0
2008-05-30 14:30:00,46.44,46.56,46.4,46.5,296900.0,35.5578,35.6497,35.5272,35.6038,296900.0
2008-05-30 15:00:00,46.5,46.55,46.19,46.44,656200.0,35.6038,35.6421,35.3664,35.5578,656200.0
2008-05-30 15:30:00,46.44,46.6,46.27,46.3,1093400.0,35.5578,35.6803,35.4277,35.4506,1093400.0
2008-06-02 09:30:00,46.25,46.25,45.29,45.55,739700.0,35.4123,35.4123,34.6773,34.8764,739700.0
2008-06-02 10:00:00,45.55,45.57,45.03,45.19,1015500.0,34.8764,34.8917,34.4782,34.6007,1015500.0
2008-06-02 10:30:00,45.17,45.38,45.03,45.28,629100.0,34.5854,34.7462,34.4782,34.6696,629100.0
2008-06-02 11:00:00,45.28,45.3,45.02,45.08,754100.0,34.6696,34.685,34.4706,34.5165,754100.0
2008-06-02 11:30:00,45.06,45.1,44.9,44.95,712700.0,34.5012,34.5318,34.3787,34.417,712700.0
2008-06-02 12:00:00,44.96,45.07,44.75,44.75,584300.0,34.4246,34.5089,34.2638,34.2638,584300.0
2008-06-02 12:30:00,44.75,44.81,44.35,44.7,871000.0,34.2638,34.3098,33.9576,34.2256,871000.0
2008-06-02 13:00:00,44.71,44.83,44.54,44.81,643300.0,34.2332,34.3251,34.103,34.3098,643300.0
2008-06-02 13:30:00,44.83,44.97,44.78,44.96,677500.0,34.3251,34.4323,34.2868,34.4246,677500.0
2008-06-02 14:00:00,44.96,45.1,44.85,45.02,728100.0,34.4246,34.5318,34.3404,34.4706,728100.0
2008-06-02 14:30:00,45.02,45.11,44.89,45.06,588100.0,34.4706,34.5395,34.371,34.5012,588100.0
2008-06-02 15:00:00,45.06,45.28,44.99,45.2,689000.0,34.5012,34.6696,34.4476,34.6084,689000.0
2008-06-02 15:30:00,45.2,45.4,45.1,45.27,1143300.0,34.6084,34.7615,34.5318,34.662,1143300.0
2008-06-03 09:30:00,45.34,45.62,44.86,45.1,767500.0,34.7156,34.93,34.3481,34.5318,767500.0
2008-06-03 10:00:00,45.12,45.6,44.77,44.77,915900.0,34.5471,34.9147,34.2792,34.2792,915900.0
2008-06-03 10:30:00,44.77,44.94,44.57,44.88,525100.0,34.2792,34.4093,34.126,34.3634,525100.0
2008-06-03 11:00:00,44.9,45.23,44.77,45.19,1103800.0,34.3787,34.6314,34.2792,34.6007,1103800.0
2008-06-03 11:30:00,45.18,45.66,45.18,45.6,876700.0,34.5931,34.9606,34.5931,34.9147,876700.0
2008-06-03 12:00:00,45.6,45.62,45.32,45.33,616700.0,34.9147,34.93,34.7003,34.7079,616700.0
2008-06-03 12:30:00,45.32,45.46,45.24,45.36,645700.0,34.7003,34.8075,34.639,34.7309,645700.0
2008-06-03 13:00:00,45.36,45.46,45.17,45.2,739800.0,34.7309,34.8075,34.5854,34.6084,739800.0
2008-06-03 13:30:00,45.19,45.21,44.35,44.44,1364500.0,34.6007,34.6161,33.9576,34.0265,1364500.0
2008-06-03 14:00:00,44.44,44.52,43.77,43.93,1566400.0,34.0265,34.0877,33.5135,33.636,1566400.0
2008-06-03 14:30:00,43.92,44.43,43.9,44.33,1456400.0,33.6283,34.0188,33.613,33.9423,1456400.0
2008-06-03 15:00:00,44.34,44.61,44.05,44.37,1927300.0,33.9499,34.1566,33.7279,33.9729,1927300.0
2008-06-03 15:30:00,44.37,44.64,44.24,44.28,2673700.0,33.9729,34.1796,33.8733,33.904,2673700.0
2008-06-04 09:30:00,45.2,46.54,44.83,46.29,3961600.0,34.6084,35.6344,34.3251,35.443,3961600.0
2008-06-04 10:00:00,46.29,46.38,45.62,46.22,2421700.0,35.443,35.5119,34.93,35.3894,2421700.0
2008-06-04 10:30:00,46.22,46.73,45.99,46.6,1838200.0,35.3894,35.7799,35.2133,35.6803,1838200.0
2008-06-04 11:00:00,46.59,47.05,46.25,46.72,2073600.0,35.6727,36.0249,35.4123,35.7722,2073600.0
2008-06-04 11:30:00,46.72,46.75,46.22,46.31,1349800.0,35.7722,35.7952,35.3894,35.4583,1349800.0
2008-06-04 12:00:00,46.31,46.47,46.09,46.29,924400.0,35.4583,35.5808,35.2898,35.443,924400.0
2008-06-04 12:30:00,46.29,46.32,45.72,45.79,1192300.0,35.443,35.4659,35.0065,35.0601,1192300.0
2008-06-04 13:00:00,45.79,46.01,45.67,45.88,987200.0,35.0601,35.2286,34.9683,35.1291,987200.0
2008-06-04 13:30:00,45.88,45.94,45.62,45.79,560400.0,35.1291,35.175,34.93,35.0601,560400.0
2008-06-04 14:00:00,45.79,45.82,45.24,45.33,1057800.0,35.0601,35.0831,34.639,34.7079,1057800.0
2008-06-04 14:30:00,45.33,45.73,45.12,45.29,1074700.0,34.7079,35.0142,34.5471,34.6773,1074700.0
2008-06-04 15:00:00,45.29,46.47,45.24,45.61,1232100.0,34.6773,35.5808,34.639,34.9223,1232100.0
2008-06-04 15:30:00,45.62,45.81,45.48,45.6,1535600.0,34.93,35.0755,34.8228,34.9147,1535600.0
2008-06-05 09:30:00,45.9,46.37,45.75,46.27,968300.0,35.1444,35.5042,35.0295,35.4277,968300.0
2008-06-05 10:00:00,46.25,46.82,45.99,46.8,1425900.0,35.4123,35.8488,35.2133,35.8335,1425900.0
2008-06-05 10:30:00,46.8,47.23,46.74,46.9,1229400.0,35.8335,36.1627,35.7875,35.91,1229400.0
2008-06-05 11:00:00,46.91,46.93,46.46,46.76,885800.0,35.9177,35.933,35.5731,35.8028,885800.0
2008-06-05 11:30:00,46.75,46.99,46.7,46.99,554800.0,35.7952,35.9789,35.7569,35.9789,554800.0
2008-06-05 12:00:00,46.98,47.33,46.95,47.25,935700.0,35.9713,36.2393,35.9483,36.178,935700.0
2008-06-05 12:30:00,47.26,47.33,46.98,47.28,579400.0,36.1857,36.2393,35.9713,36.201,579400.0
2008-06-05 13:00:00,47.28,47.47,47.26,47.29,1100200.0,36.201,36.3465,36.1857,36.2086,1100200.0
2008-06-05 13:30:00,47.27,47.45,47.16,47.23,481800.0,36.1933,36.3312,36.1091,36.1627,481800.0
2008-06-05 14:00:00,47.22,47.23,46.4,46.68,1020800.0,36.1551,36.1627,35.5272,35.7416,1020800.0
2008-06-05 14:30:00,46.67,47.12,46.65,47.12,664300.0,35.7339,36.0785,35.7186,36.0785,664300.0
2008-06-05 15:00:00,47.12,47.43,47.04,47.3,866900.0,36.0785,36.3158,36.0172,36.2163,866900.0
2008-06-05 15:30:00,47.29,47.45,47.25,47.37,1529500.0,36.2086,36.3312,36.178,36.2699,1529500.0
2008-06-06 09:30:00,46.6,46.8,45.42,45.47,1927200.0,35.6803,35.8335,34.7768,34.8151,1927200.0
2008-06-06 10:00:00,45.47,45.68,45.2,45.6,1134700.0,34.8151,34.9759,34.6084,34.9147,1134700.0
2008-06-06 10:30:00,45.6,45.9,45.54,45.61,723500.0,34.9147,35.1444,34.8687,34.9223,723500.0
2008-06-06 11:00:00,45.61,45.62,45.2,45.35,740700.0,34.9223,34.93,34.6084,34.7232,740700.0
2008-06-06 11:30:00,45.36,45.78,45.31,45.59,670100.0,34.7309,35.0525,34.6926,34.907,670100.0
2008-06-06 12:00:00,45.58,45.75,45.44,45.56,452700.0,34.8993,35.0295,34.7922,34.884,452700.0
2008-06-06 12:30:00,45.56,45.65,45.35,45.48,348100.0,34.884,34.9529,34.7232,34.8228,348100.0
2008-06-06 13:00:00,45.48,45.51,45.02,45.14,663500.0,34.8228,34.8458,34.4706,34.5625,663500.0
2008-06-06 13:30:00,45.14,45.26,44.98,45.11,618900.0,34.5625,34.6543,34.4399,34.5395,618900.0
2008-06-06 14:00:00,45.12,45.13,44.62,44.79,1376700.0,34.5471,34.5548,34.1643,34.2945,1376700.0
2008-06-06 14:30:00,44.8,44.93,44.67,44.69,566400.0,34.3021,34.4017,34.2026,34.2179,566400.0
2008-06-06 15:00:00,44.7,45.17,44.7,44.95,1136200.0,34.2256,34.5854,34.2256,34.417,1136200.0
2008-06-06 15:30:00,44.93,45.03,44.52,44.59,2410900.0,34.4017,34.4782,34.0877,34.1413,2410900.0
2008-06-09 09:30:00,45.14,45.32,44.62,45.19,998200.0,34.5625,34.7003,34.1643,34.6007,998200.0
2008-06-09 10:00:00,45.19,45.73,45.19,45.45,907300.0,34.6007,35.0142,34.6007,34.7998,907300.0
2008-06-09 10:30:00,45.46,45.54,44.88,44.88,572500.0,34.8075,34.8687,34.3634,34.3634,572500.0
2008-06-09 11:00:00,44.88,45.02,44.84,45.01,454000.0,34.3634,34.4706,34.3328,34.4629,454000.0
2008-06-09 11:30:00,45.01,45.03,44.57,44.6,520800.0,34.4629,34.4782,34.126,34.149,520800.0
2008-06-09 12:00:00,44.6,44.66,44.37,44.63,478800.0,34.149,34.1949,33.9729,34.172,478800.0
2008-06-09 12:30:00,44.63,44.77,44.57,44.59,308600.0,34.172,34.2792,34.126,34.1413,308600.0
2008-06-09 13:00:00,44.6,44.6,43.93,44.07,668700.0,34.149,34.149,33.636,33.7432,668700.0
2008-06-09 13:30:00,44.08,44.17,43.98,44.0,1110100.0,33.7508,33.8198,33.6743,33.6896,1110100.0
2008-06-09 14:00:00,44.0,44.18,43.66,44.13,1150200.0,33.6896,33.8274,33.4293,33.7891,1150200.0
2008-06-09 14:30:00,44.12,44.29,43.96,43.97,1028700.0,33.7815,33.9116,33.659,33.6666,1028700.0
2008-06-09 15:00:00,43.96,44.05,43.76,43.87,981100.0,33.659,33.7279,33.5058,33.59,981100.0
2008-06-09 15:30:00,43.87,44.18,43.86,44.15,2452400.0,33.59,33.8274,33.5824,33.8044,2452400.0
2008-06-10 09:30:00,43.87,44.91,43.55,44.39,1109400.0,33.59,34.3863,33.345,33.9882,1109400.0
2008-06-10 10:00:00,44.4,45.2,44.09,45.02,1346700.0,33.9959,34.6084,33.7585,34.4706,1346700.0
2008-06-10 10:30:00,45.02,45.02,44.33,44.39,714100.0,34.4706,34.4706,33.9423,33.9882,714100.0
2008-06-10 11:00:00,44.38,44.59,44.1,44.33,673100.0,33.9805,34.1413,33.7662,33.9423,673100.0
2008-06-10 11:30:00,44.34,44.85,44.19,44.62,694600.0,33.9499,34.3404,33.8351,34.1643,694600.0
2008-06-10 12:00:00,44.61,45.11,44.56,44.91,707800.0,34.1566,34.5395,34.1184,34.3863,707800.0
2008-06-10 12:30:00,44.92,45.0,44.64,44.71,385200.0,34.394,34.4553,34.1796,34.2332,385200.0
2008-06-10 13:00:00,44.71,44.82,44.55,44.72,632500.0,34.2332,34.3174,34.1107,34.2409,632500.0
2008-06-10 13:30:00,44.69,44.75,44.44,44.52,386100.0,34.2179,34.2638,34.0265,34.0877,386100.0
2008-06-10 14:00:00,44.54,44.57,44.09,44.34,508500.0,34.103,34.126,33.7585,33.9499,508500.0
2008-06-10 14:30:00,44.34,44.43,44.2,44.37,440300.0,33.9499,34.0188,33.8427,33.9729,440300.0
2008-06-10 15:00:00,44.37,44.57,44.35,44.36,655000.0,33.9729,34.126,33.9576,33.9652,655000.0
2008-06-10 15:30:00,44.36,44.51,44.26,44.32,827200.0,33.9652,34.0801,33.8887,33.9346,827200.0
2008-06-11 09:30:00,44.5,44.5,43.5,43.5,793800.0,34.0724,34.0724,33.3068,33.3068,793800.0
2008-06-11 10:00:00,43.51,43.57,42.82,43.09,1379400.0,33.3144,33.3603,32.7861,32.9928,1379400.0
2008-06-11 10:30:00,43.1,43.68,43.02,43.65,945900.0,33.0005,33.4446,32.9392,33.4216,945900.0
2008-06-11 11:00:00,43.66,43.66,42.85,42.92,636800.0,33.4293,33.4293,32.8091,32.8627,636800.0
2008-06-11 11:30:00,42.92,43.25,42.84,43.03,695000.0,32.8627,33.1153,32.8014,32.9469,695000.0
2008-06-11 12:00:00,43.05,43.2,42.79,42.8,432400.0,32.9622,33.077,32.7631,32.7708,432400.0
2008-06-11 12:30:00,42.8,43.0,42.67,42.98,468900.0,32.7708,32.9239,32.6712,32.9086,468900.0
2008-06-11 13:00:00,42.97,43.16,42.93,43.06,302100.0,32.9009,33.0464,32.8703,32.9699,302100.0
2008-06-11 13:30:00,43.07,43.07,42.66,42.76,549200.0,32.9775,32.9775,32.6636,32.7402,549200.0
2008-06-11 14:00:00,42.76,43.37,42.67,43.24,1136100.0,32.7402,33.2072,32.6712,33.1077,1136100.0
2008-06-11 14:30:00,43.24,43.29,42.98,42.99,606200.0,33.1077,33.146,32.9086,32.9163,606200.0
2008-06-11 15:00:00,42.98,43.1,42.75,42.93,628000.0,32.9086,33.0005,32.7325,32.8703,628000.0
2008-06-11 15:30:00,42.92,42.95,42.5,42.56,1745100.0,32.8627,32.8856,32.5411,32.587,1745100.0
2008-06-12 09:30:00,42.86,44.49,42.86,43.77,1674500.0,32.8167,34.0648,32.8167,33.5135,1674500.0
2008-06-12 10:00:00,43.77,44.02,43.47,43.68,1366400.0,33.5135,33.7049,33.2838,33.4446,1366400.0
2008-06-12 10:30:00,43.67,44.04,43.64,43.83,649500.0,33.4369,33.7202,33.4139,33.5594,649500.0
2008-06-12 11:00:00,43.82,44.1,43.7,44.01,742700.0,33.5518,33.7662,33.4599,33.6972,742700.0
2008-06-12 11:30:00,43.99,44.05,43.6,43.65,600200.0,33.6819,33.7279,33.3833,33.4216,600200.0
2008-06-12 12:00:00,43.66,43.93,43.64,43.74,338600.0,33.4293,33.636,33.4139,33.4905,338600.0
2008-06-12 12:30:00,43.75,43.99,43.66,43.75,346100.0,33.4982,33.6819,33.4293,33.4982,346100.0
2008-06-12 13:00:00,43.76,43.86,43.51,43.7,316700.0,33.5058,33.5824,33.3144,33.4599,316700.0
2008-06-12 13:30:00,43.71,43.74,43.19,43.21,395200.0,33.4675,33.4905,33.0694,33.0847,395200.0
2008-06-12 14:00:00,43.21,43.44,43.05,43.24,513700.0,33.0847,33.2608,32.9622,33.1077,513700.0
2008-06-12 14:30:00,43.22,43.38,43.08,43.29,420200.0,33.0924,33.2149,32.9852,33.146,420200.0
2008-06-12 15:00:00,43.29,43.38,42.77,42.82,952700.0,33.146,33.2149,32.7478,32.7861,952700.0
2008-06-12 15:30:00,42.81,43.54,42.77,43.53,1502000.0,32.7784,33.3374,32.7478,33.3297,1502000.0
2008-06-13 09:30:00,43.84,44.27,43.34,43.88,838000.0,33.5671,33.8963,33.1842,33.5977,838000.0
2008-06-13 10:00:00,43.88,44.45,43.88,44.27,981500.0,33.5977,34.0341,33.5977,33.8963,981500.0
2008-06-13 10:30:00,44.26,44.34,43.76,43.96,379700.0,33.8887,33.9499,33.5058,33.659,379700.0
2008-06-13 11:00:00,43.96,44.06,43.79,43.98,377700.0,33.659,33.7355,33.5288,33.6743,377700.0
2008-06-13 11:30:00,43.99,44.01,43.59,43.62,304000.0,33.6819,33.6972,33.3757,33.3986,304000.0
2008-06-13 12:00:00,43.61,43.69,43.58,43.64,149100.0,33.391,33.4522,33.368,33.4139,149100.0
2008-06-13 12:30:00,43.65,43.79,43.44,43.47,228900.0,33.4216,33.5288,33.2608,33.2838,228900.0
2008-06-13 13:00:00,43.49,43.6,43.32,43.47,272800.0,33.2991,33.3833,33.1689,33.2838,272800.0
2008-06-13 13:30:00,43.46,43.64,43.31,43.59,223800.0,33.2761,33.4139,33.1613,33.3757,223800.0
2008-06-13 14:00:00,43.57,43.85,43.49,43.73,442000.0,33.3603,33.5747,33.2991,33.4829,442000.0
2008-06-13 14:30:00,43.73,44.06,43.71,44.05,453100.0,33.4829,33.7355,33.4675,33.7279,453100.0
2008-06-13 15:00:00,44.04,44.27,43.99,44.23,669300.0,33.7202,33.8963,33.6819,33.8657,669300.0
2008-06-13 15:30:00,44.23,44.78,44.14,44.74,1943400.0,33.8657,34.2868,33.7968,34.2562,1943400.0
2008-06-16 09:30:00,44.37,45.06,43.9,45.0,1039800.0,33.9729,34.5012,33.613,34.4553,1039800.0
2008-06-16 10:00:00,45.0,45.43,44.91,45.25,843700.0,34.4553,34.7845,34.3863,34.6467,843700.0
2008-06-16 10:30:00,45.25,45.82,45.14,45.59,1232100.0,34.6467,35.0831,34.5625,34.907,1232100.0
2008-06-16 11:00:00,45.59,45.6,44.11,44.31,2822500.0,34.907,34.9147,33.7738,33.9269,2822500.0
2008-06-16 11:30:00,44.32,44.66,44.25,44.55,524800.0,33.9346,34.1949,33.881,34.1107,524800.0
2008-06-16 12:00:00,44.54,44.58,44.23,44.25,519000.0,34.103,34.1337,33.8657,33.881,519000.0
2008-06-16 12:30:00,44.25,44.36,43.93,43.99,1003600.0,33.881,33.9652,33.636,33.6819,1003600.0
2008-06-16 13:00:00,43.99,44.26,43.85,44.26,933200.0,33.6819,33.8887,33.5747,33.8887,933200.0
2008-06-16 13:30:00,44.26,44.42,44.15,44.41,1037300.0,33.8887,34.0112,33.8044,34.0035,1037300.0
2008-06-16 14:00:00,44.41,44.55,44.26,44.31,700300.0,34.0035,34.1107,33.8887,33.9269,700300.0
2008-06-16 14:30:00,44.31,44.79,44.28,44.77,647300.0,33.9269,34.2945,33.904,34.2792,647300.0
2008-06-16 15:00:00,44.78,44.78,44.55,44.57,561000.0,34.2868,34.2868,34.1107,34.126,561000.0
2008-06-16 15:30:00,44.57,44.71,44.42,44.64,1019600.0,34.126,34.2332,34.0112,34.1796,1019600.0
2008-06-17 09:30:00,45.04,45.17,43.7,43.75,1317000.0,34.4859,34.5854,33.4599,33.4982,1317000.0
2008-06-17 10:00:00,43.75,43.92,43.2,43.22,1489700.0,33.4982,33.6283,33.077,33.0924,1489700.0
2008-06-17 10:30:00,43.22,43.55,43.11,43.43,1171400.0,33.0924,33.345,33.0081,33.2532,1171400.0
2008-06-17 11:00:00,43.42,43.9,43.26,43.35,1115900.0,33.2455,33.613,33.123,33.1919,1115900.0
2008-06-17 11:30:00,43.35,43.45,43.08,43.12,888100.0,33.1919,33.2685,32.9852,33.0158,888100.0
2008-06-17 12:00:00,43.13,43.19,43.01,43.03,876500.0,33.0235,33.0694,32.9316,32.9469,876500.0
2008-06-17 12:30:00,43.03,43.26,42.89,43.18,667200.0,32.9469,33.123,32.8397,33.0617,667200.0
2008-06-17 13:00:00,43.17,43.49,43.1,43.45,1022900.0,33.0541,33.2991,33.0005,33.2685,1022900.0
2008-06-17 13:30:00,43.45,43.57,43.27,43.3,683100.0,33.2685,33.3603,33.1306,33.1536,683100.0
2008-06-17 14:00:00,43.3,43.35,43.15,43.15,571500.0,33.1536,33.1919,33.0388,33.0388,571500.0
2008-06-17 14:30:00,43.16,43.3,43.06,43.18,572200.0,33.0464,33.1536,32.9699,33.0617,572200.0
2008-06-17 15:00:00,43.19,43.24,42.9,42.96,796600.0,33.0694,33.1077,32.8473,32.8933,796600.0
2008-06-17 15:30:00,42.95,43.03,42.7,42.73,2060300.0,32.8856,32.9469,32.6942,32.7172,2060300.0
2008-06-18 09:30:00,42.45,42.76,41.62,41.7,2278600.0,32.5028,32.7402,31.8673,31.9285,2278600.0
2008-06-18 10:00:00,41.71,42.11,41.59,42.08,965200.0,31.9362,32.2425,31.8443,32.2195,965200.0
2008-06-18 10:30:00,42.08,42.11,41.72,42.02,816300.0,32.2195,32.2425,31.9439,32.1736,816300.0
2008-06-18 11:00:00,42.02,42.49,41.98,42.36,734000.0,32.1736,32.5334,32.1429,32.4339,734000.0
2008-06-18 11:30:00,42.37,43.12,42.37,42.94,1632600.0,32.4415,33.0158,32.4415,32.878,1632600.0
2008-06-18 12:00:00,42.93,43.06,42.29,42.31,629600.0,32.8703,32.9699,32.3803,32.3956,629600.0
2008-06-18 12:30:00,42.31,42.4,42.15,42.38,387700.0,32.3956,32.4645,32.2731,32.4492,387700.0
2008-06-18 13:00:00,42.38,42.38,42.05,42.23,540100.0,32.4492,32.4492,32.1965,32.3343,540100.0
2008-06-18 13:30:00,42.23,42.36,42.01,42.04,728200.0,32.3343,32.4339,32.1659,32.1889,728200.0
2008-06-18 14:00:00,42.05,42.3,41.93,42.06,996400.0,32.1965,32.3879,32.1046,32.2042,996400.0
2008-06-18 14:30:00,42.07,42.71,42.02,42.56,859900.0,32.2118,32.7019,32.1736,32.587,859900.0
2008-06-18 15:00:00,42.56,42.82,42.38,42.59,725800.0,32.587,32.7861,32.4492,32.61,725800.0
2008-06-18 15:30:00,42.59,42.61,42.26,42.49,1445600.0,32.61,32.6253,32.3573,32.5334,1445600.0
2008-06-19 09:30:00,42.31,42.5,41.22,41.56,1553100.0,32.3956,32.5411,31.561,31.8213,1553100.0
2008-06-19 10:00:00,41.59,41.64,41.26,41.56,1014700.0,31.8443,31.8826,31.5916,31.8213,1014700.0
2008-06-19 10:30:00,41.56,42.16,41.51,42.0,1092200.0,31.8213,32.2807,31.7831,32.1582,1092200.0
2008-06-19 11:00:00,42.0,42.18,41.35,41.56,1364600.0,32.1582,32.2961,31.6606,31.8213,1364600.0
2008-06-19 11:30:00,41.56,41.88,41.53,41.69,575600.0,31.8213,32.0664,31.7984,31.9209,575600.0
2008-06-19 12:00:00,41.71,42.16,41.69,41.93,778900.0,31.9362,32.2807,31.9209,32.1046,778900.0
2008-06-19 12:30:00,41.93,42.01,41.65,41.68,293700.0,32.1046,32.1659,31.8903,31.9132,293700.0
2008-06-19 13:00:00,41.69,41.85,41.59,41.85,256200.0,31.9209,32.0434,31.8443,32.0434,256200.0
2008-06-19 13:30:00,41.85,42.04,41.71,41.87,643500.0,32.0434,32.1889,31.9362,32.0587,643500.0
2008-06-19 14:00:00,41.87,42.25,41.79,42.14,546700.0,32.0587,32.3497,31.9975,32.2654,546700.0
2008-06-19 14:30:00,42.15,42.48,42.15,42.33,1032800.0,32.2731,32.5258,32.2731,32.4109,1032800.0
2008-06-19 15:00:00,42.34,42.79,42.27,42.39,1442300.0,32.4186,32.7631,32.365,32.4569,1442300.0
2008-06-19 15:30:00,42.38,42.76,42.32,42.62,1569400.0,32.4492,32.7402,32.4033,32.633,1569400.0
2008-06-20 09:30:00,42.22,42.3,41.25,41.57,3686700.0,32.3267,32.3879,31.584,31.829,3686700.0
2008-06-20 10:00:00,41.57,41.73,41.3,41.49,949600.0,31.829,31.9515,31.6223,31.7677,949600.0
2008-06-20 10:30:00,41.5,41.93,41.3,41.93,738000.0,31.7754,32.1046,31.6223,32.1046,738000.0
2008-06-20 11:00:00,41.92,42.29,41.79,42.03,1097800.0,32.097,32.3803,31.9975,32.1812,1097800.0
2008-06-20 11:30:00,42.03,42.14,41.76,41.88,509400.0,32.1812,32.2654,31.9745,32.0664,509400.0
2008-06-20 12:00:00,41.88,41.94,41.46,41.67,454900.0,32.0664,32.1123,31.7448,31.9056,454900.0
2008-06-20 12:30:00,41.66,41.85,41.59,41.63,265100.0,31.8979,32.0434,31.8443,31.8749,265100.0
2008-06-20 13:00:00,41.64,41.95,41.44,41.5,406100.0,31.8826,32.12,31.7295,31.7754,406100.0
2008-06-20 13:30:00,41.52,41.54,41.33,41.39,487800.0,31.7907,31.806,31.6452,31.6912,487800.0
2008-06-20 14:00:00,41.39,41.44,41.25,41.38,691600.0,31.6912,31.7295,31.584,31.6835,691600.0
2008-06-20 14:30:00,41.39,41.54,41.17,41.22,721500.0,31.6912,31.806,31.5227,31.561,721500.0
2008-06-20 15:00:00,41.23,41.55,41.15,41.37,809600.0,31.5687,31.8137,31.5074,31.6759,809600.0
2008-06-20 15:30:00,41.37,41.53,41.14,41.16,1997800.0,31.6759,31.7984,31.4998,31.5151,1997800.0
2008-06-23 09:30:00,41.28,41.71,40.83,40.99,1216900.0,31.607,31.9362,31.2624,31.3849,1216900.0
2008-06-23 10:00:00,40.97,41.22,40.82,40.82,930900.0,31.3696,31.561,31.2547,31.2547,930900.0
2008-06-23 10:30:00,40.83,41.05,40.61,40.98,977100.0,31.2624,31.4309,31.094,31.3773,977100.0
2008-06-23 11:00:00,40.97,41.05,40.56,40.64,786300.0,31.3696,31.4309,31.0557,31.1169,786300.0
2008-06-23 11:30:00,40.64,40.97,40.63,40.93,587500.0,31.1169,31.3696,31.1093,31.339,587500.0
2008-06-23 12:00:00,40.91,41.0,40.7,40.7,355600.0,31.3237,31.3926,31.1629,31.1629,355600.0
2008-06-23 12:30:00,40.7,41.02,40.7,41.0,525600.0,31.1629,31.4079,31.1629,31.3926,525600.0
2008-06-23 13:00:00,41.0,41.09,40.79,40.96,493700.0,31.3926,31.4615,31.2318,31.3619,493700.0
2008-06-23 13:30:00,40.96,41.3,40.95,41.24,566800.0,31.3619,31.6223,31.3543,31.5763,566800.0
2008-06-23 14:00:00,41.22,41.27,40.88,40.9,769400.0,31.561,31.5993,31.3007,31.316,769400.0
2008-06-23 14:30:00,40.9,41.06,40.88,40.98,435700.0,31.316,31.4385,31.3007,31.3773,435700.0
2008-06-23 15:00:00,41.0,41.05,40.83,41.0,702800.0,31.3926,31.4309,31.2624,31.3926,702800.0
2008-06-23 15:30:00,41.0,41.01,40.74,40.88,1238000.0,31.3926,31.4002,31.1935,31.3007,1238000.0
2008-06-24 09:30:00,40.65,41.4,40.65,41.01,1184500.0,31.1246,31.6988,31.1246,31.4002,1184500.0
2008-06-24 10:00:00,41.01,41.11,40.57,40.86,1693500.0,31.4002,31.4768,31.0633,31.2854,1693500.0
2008-06-24 10:30:00,40.87,41.85,40.75,41.83,1298500.0,31.293,32.0434,31.2012,32.0281,1298500.0
2008-06-24 11:00:00,41.84,42.37,41.78,41.92,1372500.0,32.0357,32.4415,31.9898,32.097,1372500.0
2008-06-24 11:30:00,41.92,42.39,41.81,42.25,650300.0,32.097,32.4569,32.0128,32.3497,650300.0
2008-06-24 12:00:00,42.24,42.49,42.09,42.46,611800.0,32.342,32.5334,32.2272,32.5105,611800.0
2008-06-24 12:30:00,42.44,42.47,42.05,42.12,615800.0,32.4951,32.5181,32.1965,32.2501,615800.0
2008-06-24 13:00:00,42.12,42.26,41.86,42.05,543200.0,32.2501,32.3573,32.051,32.1965,543200.0
2008-06-24 13:30:00,42.05,42.25,41.93,42.21,404700.0,32.1965,32.3497,32.1046,32.319,404700.0
2008-06-24 14:00:00,42.2,42.45,42.19,42.27,540600.0,32.3114,32.5028,32.3037,32.365,540600.0
2008-06-24 14:30:00,42.26,42.27,41.76,41.95,717100.0,32.3573,32.365,31.9745,32.12,717100.0
2008-06-24 15:00:00,41.95,42.1,41.73,41.9,684400.0,32.12,32.2348,31.9515,32.0817,684400.0
2008-06-24 15:30:00,41.9,42.16,41.75,42.14,1327300.0,32.0817,32.2807,31.9668,32.2654,1327300.0
2008-06-25 09:30:00,41.49,42.28,41.35,41.7,2390600.0,31.7677,32.3726,31.6606,31.9285,2390600.0
2008-06-25 10:00:00,41.7,41.97,41.55,41.62,1127000.0,31.9285,32.1353,31.8137,31.8673,1127000.0
2008-06-25 10:30:00,41.62,42.23,41.57,42.1,2682400.0,31.8673,32.3343,31.829,32.2348,2682400.0
2008-06-25 11:00:00,42.11,42.25,41.84,41.9,1449500.0,32.2425,32.3497,32.0357,32.0817,1449500.0
2008-06-25 11:30:00,41.9,41.97,41.58,41.59,1075900.0,32.0817,32.1353,31.8367,31.8443,1075900.0
2008-06-25 12:00:00,41.59,42.04,41.55,42.0,910600.0,31.8443,32.1889,31.8137,32.1582,910600.0
2008-06-25 12:30:00,42.0,42.14,41.84,41.84,1132800.0,32.1582,32.2654,32.0357,32.0357,1132800.0
2008-06-25 13:00:00,41.84,41.86,41.68,41.78,382300.0,32.0357,32.051,31.9132,31.9898,382300.0
2008-06-25 13:30:00,41.77,41.85,41.63,41.69,432500.0,31.9821,32.0434,31.8749,31.9209,432500.0
2008-06-25 14:00:00,41.7,41.9,41.5,41.54,1907500.0,31.9285,32.0817,31.7754,31.806,1907500.0
2008-06-25 14:30:00,41.54,41.66,41.0,41.52,2687800.0,31.806,31.8979,31.3926,31.7907,2687800.0
2008-06-25 15:00:00,41.51,41.78,41.05,41.22,1557900.0,31.7831,31.9898,31.4309,31.561,1557900.0
2008-06-25 15:30:00,41.22,41.22,40.72,40.98,2561100.0,31.561,31.561,31.1782,31.3773,2561100.0
2008-06-26 09:30:00,40.44,40.45,39.23,39.24,2968400.0,30.9638,30.9714,30.0373,30.045,2968400.0
2008-06-26 10:00:00,39.24,39.43,38.96,39.35,2879900.0,30.045,30.1905,29.8306,30.1292,2879900.0
2008-06-26 10:30:00,39.35,39.65,39.14,39.21,2449100.0,30.1292,30.3589,29.9684,30.022,2449100.0
2008-06-26 11:00:00,39.21,39.39,38.95,39.01,2212700.0,30.022,30.1598,29.8229,29.8689,2212700.0
2008-06-26 11:30:00,39.01,39.46,38.9,39.39,1013800.0,29.8689,30.2134,29.7847,30.1598,1013800.0
2008-06-26 12:00:00,39.39,39.59,39.31,39.43,1470200.0,30.1598,30.313,30.0986,30.1905,1470200.0
2008-06-26 12:30:00,39.43,39.49,39.25,39.38,1141900.0,30.1905,30.2364,30.0526,30.1522,1141900.0
2008-06-26 13:00:00,39.37,39.47,39.17,39.23,1160500.0,30.1445,30.2211,29.9914,30.0373,1160500.0
2008-06-26 13:30:00,39.22,39.52,39.15,39.39,1495800.0,30.0297,30.2594,29.9761,30.1598,1495800.0
2008-06-26 14:00:00,39.41,39.53,39.13,39.17,1696400.0,30.1752,30.267,29.9608,29.9914,1696400.0
2008-06-26 14:30:00,39.17,39.26,38.97,38.98,1631000.0,29.9914,30.0603,29.8383,29.8459,1631000.0
2008-06-26 15:00:00,38.98,39.27,38.98,39.13,1222200.0,29.8459,30.068,29.8459,29.9608,1222200.0
2008-06-26 15:30:00,39.13,39.19,38.8,38.9,2781500.0,29.9608,30.0067,29.7081,29.7847,2781500.0
2008-06-27 09:30:00,39.01,39.42,38.6,39.27,1954500.0,29.8689,30.1828,29.555,30.068,1954500.0
2008-06-27 10:00:00,39.27,39.6,38.92,38.95,1888600.0,30.068,30.3206,29.8,29.8229,1888600.0
2008-06-27 10:30:00,38.94,39.03,38.59,38.78,1226800.0,29.8153,29.8842,29.5473,29.6928,1226800.0
2008-06-27 11:00:00,38.78,38.92,38.61,38.68,927200.0,29.6928,29.8,29.5626,29.6162,927200.0
2008-06-27 11:30:00,38.67,38.87,38.67,38.75,949000.0,29.6086,29.7617,29.6086,29.6698,949000.0
2008-06-27 12:00:00,38.74,38.91,38.72,38.75,640600.0,29.6621,29.7923,29.6468,29.6698,640600.0
2008-06-27 12:30:00,38.74,38.8,38.39,38.69,1238500.0,29.6621,29.7081,29.3942,29.6239,1238500.0
2008-06-27 13:00:00,38.69,38.7,38.31,38.37,637900.0,29.6239,29.6315,29.3329,29.3789,637900.0
2008-06-27 13:30:00,38.37,38.44,38.13,38.14,910100.0,29.3789,29.4324,29.1951,29.2027,910100.0
2008-06-27 14:00:00,38.13,38.51,37.94,38.4,2318000.0,29.1951,29.486,29.0496,29.4018,2318000.0
2008-06-27 14:30:00,38.41,38.65,38.24,38.37,1202800.0,29.4095,29.5932,29.2793,29.3789,1202800.0
2008-06-27 15:00:00,38.37,38.43,38.02,38.09,2046200.0,29.3789,29.4248,29.1109,29.1645,2046200.0
2008-06-27 15:30:00,38.09,38.34,37.94,38.03,3163300.0,29.1645,29.3559,29.0496,29.1185,3163300.0
2008-06-30 09:30:00,38.17,38.68,37.9,37.92,1272900.0,29.2257,29.6162,29.019,29.0343,1272900.0
2008-06-30 10:00:00,37.91,38.22,37.61,38.07,1147200.0,29.0266,29.264,28.7969,29.1491,1147200.0
2008-06-30 10:30:00,38.07,38.27,37.86,38.23,959100.0,29.1491,29.3023,28.9884,29.2717,959100.0
2008-06-30 11:00:00,38.22,38.58,38.09,38.55,823600.0,29.264,29.5396,29.1645,29.5167,823600.0
2008-06-30 11:30:00,38.55,38.57,38.03,38.16,812600.0,29.5167,29.532,29.1185,29.2181,812600.0
2008-06-30 12:00:00,38.17,38.4,38.08,38.32,573400.0,29.2257,29.4018,29.1568,29.3406,573400.0
2008-06-30 12:30:00,38.33,38.34,38.06,38.13,505900.0,29.3482,29.3559,29.1415,29.1951,505900.0
2008-06-30 13:00:00,38.13,38.18,37.94,38.0,511400.0,29.1951,29.2334,29.0496,29.0956,511400.0
2008-06-30 13:30:00,38.0,38.09,37.69,37.86,614300.0,29.0956,29.1645,28.8582,28.9884,614300.0
2008-06-30 14:00:00,37.85,38.03,37.79,37.98,667300.0,28.9807,29.1185,28.9348,29.0802,667300.0
2008-06-30 14:30:00,37.97,37.98,37.74,37.82,622500.0,29.0726,29.0802,28.8965,28.9577,622500.0
2008-06-30 15:00:00,37.82,38.11,37.82,38.04,961500.0,28.9577,29.1798,28.9577,29.1262,961500.0
2008-06-30 15:30:00,38.04,38.07,37.61,37.65,3116700.0,29.1262,29.1491,28.7969,28.8276,3116700.0
2008-07-01 09:30:00,37.95,38.76,37.93,38.63,2202000.0,29.0573,29.6775,29.042,29.5779,2202000.0
2008-07-01 10:00:00,38.63,38.96,38.45,38.73,1816700.0,29.5779,29.8306,29.4401,29.6545,1816700.0
2008-07-01 10:30:00,38.72,39.08,38.05,38.89,1553700.0,29.6468,29.9225,29.1338,29.777,1553700.0
2008-07-01 11:00:00,38.9,38.98,38.45,38.46,1583400.0,29.7847,29.8459,29.4401,29.4478,1583400.0
2008-07-01 11:30:00,38.46,38.67,38.26,38.27,1047600.0,29.4478,29.6086,29.2946,29.3023,1047600.0
2008-07-01 12:00:00,38.27,38.35,37.77,38.02,1361600.0,29.3023,29.3635,28.9194,29.1109,1361600.0
2008-07-01 12:30:00,38.03,38.27,37.96,38.13,950900.0,29.1185,29.3023,29.0649,29.1951,950900.0
2008-07-01 13:00:00,38.13,38.46,38.0,38.42,726600.0,29.1951,29.4478,29.0956,29.4171,726600.0
2008-07-01 13:30:00,38.41,38.97,38.33,38.82,1611900.0,29.4095,29.8383,29.3482,29.7234,1611900.0
2008-07-01 14:00:00,38.82,39.36,38.79,39.26,1797200.0,29.7234,30.1369,29.7004,30.0603,1797200.0
2008-07-01 14:30:00,39.25,39.92,39.12,39.81,2094700.0,30.0526,30.5656,29.9531,30.4814,2094700.0
2008-07-01 15:00:00,39.8,39.89,39.49,39.57,2161500.0,30.4738,30.5427,30.2364,30.2977,2161500.0
2008-07-01 15:30:00,39.57,40.14,39.51,40.07,3299700.0,30.2977,30.7341,30.2517,30.6805,3299700.0
2008-07-02 09:30:00,40.11,40.52,39.99,40.23,2012900.0,30.7111,31.025,30.6192,30.803,2012900.0
2008-07-02 10:00:00,40.24,40.6,40.1,40.38,1254800.0,30.8107,31.0863,30.7035,30.9179,1254800.0
2008-07-02 10:30:00,40.38,40.7,40.15,40.57,1138500.0,30.9179,31.1629,30.7417,31.0633,1138500.0
2008-07-02 11:00:00,40.57,40.58,39.79,39.8,1160100.0,31.0633,31.071,30.4661,30.4738,1160100.0
2008-07-02 11:30:00,39.81,40.6,39.63,39.8,1310500.0,30.4814,31.0863,30.3436,30.4738,1310500.0
2008-07-02 12:00:00,39.79,40.06,39.65,39.75,955000.0,30.4661,30.6728,30.3589,30.4355,955000.0
2008-07-02 12:30:00,39.77,40.12,39.66,40.06,761900.0,30.4508,30.7188,30.3666,30.6728,761900.0
2008-07-02 13:00:00,40.05,40.25,39.88,40.13,642300.0,30.6652,30.8183,30.535,30.7264,642300.0
2008-07-02 13:30:00,40.13,40.65,40.01,40.64,1089600.0,30.7264,31.1246,30.6346,31.1169,1089600.0
2008-07-02 14:00:00,40.65,40.9,40.25,40.27,1539700.0,31.1246,31.316,30.8183,30.8336,1539700.0
2008-07-02 14:30:00,40.26,40.43,39.98,40.09,1133500.0,30.826,30.9561,30.6116,30.6958,1133500.0
2008-07-02 15:00:00,40.09,40.11,39.82,39.95,973600.0,30.6958,30.7111,30.4891,30.5886,973600.0
2008-07-02 15:30:00,39.94,39.98,39.5,39.6,1957700.0,30.581,30.6116,30.2441,30.3206,1957700.0
2008-07-03 08:30:00,39.65,39.95,39.62,39.95,37100.0,30.3589,30.5886,30.3359,30.5886,37100.0
2008-07-03 09:00:00,40.0,40.0,40.0,40.0,100.0,30.6269,30.6269,30.6269,30.6269,100.0
2008-07-03 09:30:00,39.97,40.65,39.62,40.01,1951700.0,30.6039,31.1246,30.3359,30.6346,1951700.0
2008-07-03 10:00:00,40.01,40.61,39.65,40.57,1435800.0,30.6346,31.094,30.3589,31.0633,1435800.0
2008-07-03 10:30:00,40.57,40.89,40.32,40.7,1670100.0,31.0633,31.3083,30.8719,31.1629,1670100.0
2008-07-03 11:00:00,40.69,40.86,40.5,40.86,1044000.0,31.1552,31.2854,31.0097,31.2854,1044000.0
2008-07-03 11:30:00,40.86,40.89,40.38,40.44,958600.0,31.2854,31.3083,30.9179,30.9638,958600.0
2008-07-03 12:00:00,40.43,40.59,40.23,40.55,909200.0,30.9561,31.0786,30.803,31.048,909200.0
2008-07-03 12:30:00,40.56,40.58,40.08,40.21,1940200.0,31.0557,31.071,30.6882,30.7877,1940200.0
2008-07-07 09:30:00,40.48,41.45,39.92,40.01,1796400.0,30.9944,31.7371,30.5656,30.6346,1796400.0
2008-07-07 10:00:00,40.0,40.11,39.58,39.77,998200.0,30.6269,30.7111,30.3053,30.4508,998200.0
2008-07-07 10:30:00,39.79,40.15,39.65,39.81,642000.0,30.4661,30.7417,30.3589,30.4814,642000.0
2008-07-07 11:00:00,39.81,39.96,39.53,39.56,721600.0,30.4814,30.5963,30.267,30.29,721600.0
2008-07-07 11:30:00,39.57,39.65,39.38,39.62,810000.0,30.2977,30.3589,30.1522,30.3359,810000.0
2008-07-07 12:00:00,39.61,39.73,38.7,38.75,909600.0,30.3283,30.4202,29.6315,29.6698,909600.0
2008-07-07 12:30:00,38.74,39.21,38.5,38.58,971300.0,29.6621,30.022,29.4784,29.5396,971300.0
2008-07-07 13:00:00,38.59,39.0,38.4,38.79,875900.0,29.5473,29.8612,29.4018,29.7004,875900.0
2008-07-07 13:30:00,38.79,38.99,38.67,38.95,607100.0,29.7004,29.8536,29.6086,29.8229,607100.0
2008-07-07 14:00:00,38.94,39.16,38.73,39.0,957400.0,29.8153,29.9837,29.6545,29.8612,957400.0
2008-07-07 14:30:00,39.0,39.01,38.66,38.87,909200.0,29.8612,29.8689,29.6009,29.7617,909200.0
2008-07-07 15:00:00,38.89,39.78,38.89,39.76,2078300.0,29.777,30.4584,29.777,30.4431,2078300.0
2008-07-07 15:30:00,39.75,40.17,39.48,39.57,2835200.0,30.4355,30.7571,30.2287,30.2977,2835200.0
2008-07-08 09:30:00,39.61,40.0,39.03,39.67,1581900.0,30.3283,30.6269,29.8842,30.3742,1581900.0
2008-07-08 10:00:00,39.66,39.85,39.34,39.48,1086100.0,30.3666,30.512,30.1216,30.2287,1086100.0
2008-07-08 10:30:00,39.49,39.56,39.16,39.54,997900.0,30.2364,30.29,29.9837,30.2747,997900.0
2008-07-08 11:00:00,39.54,40.23,39.39,40.22,1135600.0,30.2747,30.803,30.1598,30.7953,1135600.0
2008-07-08 11:30:00,40.19,40.19,39.77,39.89,673700.0,30.7724,30.7724,30.4508,30.5427,673700.0
2008-07-08 12:00:00,39.88,40.29,39.71,40.28,710300.0,30.535,30.8489,30.4049,30.8413,710300.0
2008-07-08 12:30:00,40.3,40.48,39.98,40.02,666300.0,30.8566,30.9944,30.6116,30.6422,666300.0
2008-07-08 13:00:00,40.01,40.39,39.94,40.04,662300.0,30.6346,30.9255,30.581,30.6575,662300.0
2008-07-08 13:30:00,40.04,40.13,39.69,39.76,641400.0,30.6575,30.7264,30.3895,30.4431,641400.0
2008-07-08 14:00:00,39.76,40.2,39.71,40.15,637800.0,30.4431,30.78,30.4049,30.7417,637800.0
2008-07-08 14:30:00,40.17,40.83,40.13,40.75,1366100.0,30.7571,31.2624,30.7264,31.2012,1366100.0
2008-07-08 15:00:00,40.73,41.16,40.71,41.15,1745600.0,31.1858,31.5151,31.1705,31.5074,1745600.0
2008-07-08 15:30:00,41.14,41.8,41.13,41.58,2725200.0,31.4998,32.0051,31.4921,31.8367,2725200.0
2008-07-09 09:30:00,41.59,41.59,40.41,40.5,1339200.0,31.9913,31.9913,31.0836,31.1528,1339200.0
2008-07-09 10:00:00,40.49,40.77,40.03,40.48,1073300.0,31.1451,31.3605,30.7913,31.1374,1073300.0
2008-07-09 10:30:00,40.49,40.69,40.04,40.51,1053900.0,31.1451,31.299,30.799,31.1605,1053900.0
2008-07-09 11:00:00,40.53,41.1,40.37,41.05,722700.0,31.1759,31.6143,31.0528,31.5759,722700.0
2008-07-09 11:30:00,41.05,41.07,40.48,40.62,656200.0,31.5759,31.5913,31.1374,31.2451,656200.0
2008-07-09 12:00:00,40.61,40.9,40.5,40.65,416900.0,31.2374,31.4605,31.1528,31.2682,416900.0
2008-07-09 12:30:00,40.65,40.73,40.31,40.39,393800.0,31.2682,31.3297,31.0067,31.0682,393800.0
2008-07-09 13:00:00,40.37,40.4,40.16,40.35,420300.0,31.0528,31.0759,30.8913,31.0374,420300.0
2008-07-09 13:30:00,40.35,40.5,40.26,40.35,835900.0,31.0374,31.1528,30.9682,31.0374,835900.0
2008-07-09 14:00:00,40.35,40.38,40.0,40.08,542200.0,31.0374,31.0605,30.7682,30.8298,542200.0
2008-07-09 14:30:00,40.08,40.15,39.54,39.82,1018200.0,30.8298,30.8836,30.4144,30.6298,1018200.0
2008-07-09 15:00:00,39.82,39.83,39.45,39.59,1042700.0,30.6298,30.6375,30.3452,30.4528,1042700.0
2008-07-09 15:30:00,39.6,39.76,38.67,39.0,2930100.0,30.4605,30.5836,29.7452,29.999,2930100.0
2008-07-10 09:30:00,39.08,39.53,38.51,38.98,1582400.0,30.0605,30.4067,29.6221,29.9836,1582400.0
2008-07-10 10:00:00,38.98,39.06,38.06,38.49,1384400.0,29.9836,30.0452,29.276,29.6067,1384400.0
2008-07-10 10:30:00,38.49,39.11,38.37,38.76,1220600.0,29.6067,30.0836,29.5144,29.8144,1220600.0
2008-07-10 11:00:00,38.76,39.3,38.63,38.94,828700.0,29.8144,30.2298,29.7144,29.9529,828700.0
2008-07-10 11:30:00,38.94,39.45,38.91,39.14,973800.0,29.9529,30.3452,29.9298,30.1067,973800.0
2008-07-10 12:00:00,39.16,39.45,38.91,38.98,732700.0,30.1221,30.3452,29.9298,29.9836,732700.0
2008-07-10 12:30:00,38.98,39.18,38.78,38.94,459800.0,29.9836,30.1375,29.8298,29.9529,459800.0
2008-07-10 13:00:00,38.95,39.45,38.94,39.39,532600.0,29.9605,30.3452,29.9529,30.299,532600.0
2008-07-10 13:30:00,39.38,39.68,39.34,39.34,679700.0,30.2913,30.5221,30.2605,30.2605,679700.0
2008-07-10 14:00:00,39.35,39.54,38.69,38.71,1089800.0,30.2682,30.4144,29.7606,29.7759,1089800.0
2008-07-10 14:30:00,38.73,39.0,38.36,38.53,785500.0,29.7913,29.999,29.5067,29.6375,785500.0
2008-07-10 15:00:00,38.55,39.08,38.53,38.94,952800.0,29.6529,30.0605,29.6375,29.9529,952800.0
2008-07-10 15:30:00,38.92,39.15,38.6,39.05,1387100.0,29.9375,30.1144,29.6913,30.0375,1387100.0
2008-07-11 09:30:00,38.51,38.85,37.34,38.73,1999600.0,29.6221,29.8836,28.7221,29.7913,1999600.0
2008-07-11 10:00:00,38.73,39.19,37.95,38.32,1896400.0,29.7913,30.1452,29.1913,29.476,1896400.0
2008-07-11 10:30:00,38.32,39.11,38.0,39.04,1646800.0,29.476,30.0836,29.2298,30.0298,1646800.0
2008-07-11 11:00:00,39.05,39.19,38.53,38.59,1114700.0,30.0375,30.1452,29.6375,29.6836,1114700.0
2008-07-11 11:30:00,38.57,38.96,38.27,38.77,900600.0,29.6683,29.9682,29.4375,29.8221,900600.0
2008-07-11 12:00:00,38.79,38.79,38.19,38.42,645000.0,29.8375,29.8375,29.376,29.5529,645000.0
2008-07-11 12:30:00,38.42,38.43,38.02,38.15,650800.0,29.5529,29.5606,29.2452,29.3452,650800.0
2008-07-11 13:00:00,38.15,38.69,38.01,38.57,889200.0,29.3452,29.7606,29.2375,29.6683,889200.0
2008-07-11 13:30:00,38.56,39.16,38.5,39.04,1122700.0,29.6606,30.1221,29.6144,30.0298,1122700.0
2008-07-11 14:00:00,39.03,39.67,38.78,39.0,1589800.0,30.0221,30.5144,29.8298,29.999,1589800.0
2008-07-11 14:30:00,38.99,40.05,38.77,39.92,1956200.0,29.9913,30.8067,29.8221,30.7067,1956200.0
2008-07-11 15:00:00,39.92,40.4,38.93,39.14,1782400.0,30.7067,31.0759,29.9452,30.1067,1782400.0
2008-07-11 15:30:00,39.17,39.4,38.78,39.29,1881300.0,30.1298,30.3067,29.8298,30.2221,1881300.0
2008-07-14 09:30:00,39.77,40.0,38.35,38.6,2715900.0,30.5913,30.7682,29.499,29.6913,2715900.0
2008-07-14 10:00:00,38.58,38.87,38.02,38.14,1897100.0,29.6759,29.899,29.2452,29.3375,1897100.0
2008-07-14 10:30:00,38.14,38.75,38.09,38.73,1203800.0,29.3375,29.8067,29.299,29.7913,1203800.0
2008-07-14 11:00:00,38.72,38.81,38.11,38.36,763100.0,29.7836,29.8529,29.3144,29.5067,763100.0
2008-07-14 11:30:00,38.37,38.48,37.97,38.07,915900.0,29.5144,29.599,29.2067,29.2836,915900.0
2008-07-14 12:00:00,38.07,38.17,37.75,37.79,704200.0,29.2836,29.3606,29.0375,29.0683,704200.0
2008-07-14 12:30:00,37.8,37.91,37.69,37.73,561100.0,29.076,29.1606,28.9914,29.0221,561100.0
2008-07-14 13:00:00,37.75,37.81,37.48,37.74,672000.0,29.0375,29.0837,28.8298,29.0298,672000.0
2008-07-14 13:30:00,37.74,38.02,37.58,37.85,854700.0,29.0298,29.2452,28.9067,29.1144,854700.0
2008-07-14 14:00:00,37.85,38.06,37.76,38.03,613600.0,29.1144,29.276,29.0452,29.2529,613600.0
2008-07-14 14:30:00,38.03,38.22,37.63,37.81,867900.0,29.2529,29.399,28.9452,29.0837,867900.0
2008-07-14 15:00:00,37.81,38.12,37.6,38.03,1319000.0,29.0837,29.3221,28.9221,29.2529,1319000.0
2008-07-14 15:30:00,38.04,38.3,37.4,37.45,1956300.0,29.2606,29.4606,28.7683,28.8067,1956300.0
2008-07-15 09:30:00,36.75,36.85,35.82,36.34,3023300.0,28.2683,28.3452,27.5529,27.9529,3023300.0
2008-07-15 10:00:00,36.33,36.36,35.55,36.33,2292100.0,27.9452,27.9683,27.3453,27.9452,2292100.0
2008-07-15 10:30:00,36.35,36.85,36.07,36.55,1707100.0,27.9606,28.3452,27.7452,28.1145,1707100.0
2008-07-15 11:00:00,36.55,37.24,36.42,36.97,2541500.0,28.1145,28.6452,28.0145,28.4375,2541500.0
2008-07-15 11:30:00,36.95,38.19,36.78,38.09,1720900.0,28.4221,29.376,28.2914,29.299,1720900.0
2008-07-15 12:00:00,38.08,38.63,37.76,38.4,1926800.0,29.2913,29.7144,29.0452,29.5375,1926800.0
2008-07-15 12:30:00,38.41,38.79,37.96,38.57,1524300.0,29.5452,29.8375,29.199,29.6683,1524300.0
2008-07-15 13:00:00,38.56,38.88,37.51,37.64,1424200.0,29.6606,29.9067,28.8529,28.9529,1424200.0
2008-07-15 13:30:00,37.64,38.06,37.46,37.77,868700.0,28.9529,29.276,28.8144,29.0529,868700.0
2008-07-15 14:00:00,37.77,37.83,37.3,37.67,1363300.0,29.0529,29.099,28.6914,28.976,1363300.0
2008-07-15 14:30:00,37.68,38.71,37.67,38.67,1876600.0,28.9837,29.7759,28.976,29.7452,1876600.0
2008-07-15 15:00:00,38.65,38.76,37.52,37.52,1635600.0,29.7298,29.8144,28.8606,28.8606,1635600.0
2008-07-15 15:30:00,37.54,37.73,36.94,36.99,2200700.0,28.876,29.0221,28.4144,28.4529,2200700.0
2008-07-16 09:30:00,37.54,38.25,36.97,38.0,2472800.0,28.876,29.4221,28.4375,29.2298,2472800.0
2008-07-16 10:00:00,38.0,38.17,37.29,37.55,1023600.0,29.2298,29.3606,28.6837,28.8837,1023600.0
2008-07-16 10:30:00,37.55,38.73,37.4,38.65,1659100.0,28.8837,29.7913,28.7683,29.7298,1659100.0
2008-07-16 11:00:00,38.66,38.97,38.28,38.45,1090700.0,29.7375,29.9759,29.4452,29.5759,1090700.0
2008-07-16 11:30:00,38.46,38.54,37.88,38.12,1121300.0,29.5836,29.6452,29.1375,29.3221,1121300.0
2008-07-16 12:00:00,38.1,38.42,37.83,38.33,769800.0,29.3067,29.5529,29.099,29.4836,769800.0
2008-07-16 12:30:00,38.33,38.54,38.2,38.5,868800.0,29.4836,29.6452,29.3836,29.6144,868800.0
2008-07-16 13:00:00,38.49,38.83,38.33,38.79,1012400.0,29.6067,29.8682,29.4836,29.8375,1012400.0
2008-07-16 13:30:00,38.78,38.88,38.36,38.61,924100.0,29.8298,29.9067,29.5067,29.699,924100.0
2008-07-16 14:00:00,38.61,38.7,38.23,38.6,1476800.0,29.699,29.7682,29.4067,29.6913,1476800.0
2008-07-16 14:30:00,38.6,38.92,38.5,38.87,1206500.0,29.6913,29.9375,29.6144,29.899,1206500.0
2008-07-16 15:00:00,38.86,39.31,38.79,39.26,1256100.0,29.8913,30.2375,29.8375,30.199,1256100.0
2008-07-16 15:30:00,39.26,39.67,39.19,39.62,2903800.0,30.199,30.5144,30.1452,30.4759,2903800.0
2008-07-17 09:30:00,40.39,42.0,40.37,40.68,4052300.0,31.0682,32.3066,31.0528,31.2913,4052300.0
2008-07-17 10:00:00,40.69,41.1,40.36,40.79,1901100.0,31.299,31.6143,31.0451,31.3759,1901100.0
2008-07-17 10:30:00,40.8,41.25,40.05,40.15,1283100.0,31.3836,31.7297,30.8067,30.8836,1283100.0
2008-07-17 11:00:00,40.16,40.52,39.36,40.35,1640400.0,30.8913,31.1682,30.2759,31.0374,1640400.0
2008-07-17 11:30:00,40.33,40.79,40.07,40.74,1203100.0,31.0221,31.3759,30.8221,31.3374,1203100.0
2008-07-17 12:00:00,40.74,40.74,40.35,40.5,463000.0,31.3374,31.3374,31.0374,31.1528,463000.0
2008-07-17 12:30:00,40.5,40.96,40.38,40.87,606300.0,31.1528,31.5067,31.0605,31.4374,606300.0
2008-07-17 13:00:00,40.87,41.41,40.59,41.16,1227400.0,31.4374,31.8528,31.222,31.6605,1227400.0
2008-07-17 13:30:00,41.14,41.75,41.14,41.47,1563400.0,31.6451,32.1143,31.6451,31.8989,1563400.0
2008-07-17 14:00:00,41.48,42.07,41.35,42.0,1478600.0,31.9066,32.3605,31.8066,32.3066,1478600.0
2008-07-17 14:30:00,41.99,42.02,41.06,41.4,1208200.0,32.2989,32.322,31.5836,31.8451,1208200.0
2008-07-17 15:00:00,41.4,42.17,41.34,42.06,1740900.0,31.8451,32.4374,31.799,32.3528,1740900.0
2008-07-17 15:30:00,42.06,42.25,41.61,41.71,2760000.0,32.3528,32.4989,32.0066,32.0836,2760000.0
2008-07-18 09:30:00,41.97,42.35,40.6,40.98,3835300.0,32.2836,32.5758,31.2297,31.522,3835300.0
2008-07-18 10:00:00,40.98,41.1,40.5,41.08,1745200.0,31.522,31.6143,31.1528,31.599,1745200.0
2008-07-18 10:30:00,41.08,41.69,40.91,41.63,1149500.0,31.599,32.0682,31.4682,32.022,1149500.0
2008-07-18 11:00:00,41.64,42.28,41.57,42.0,1113700.0,32.0297,32.522,31.9759,32.3066,1113700.0
2008-07-18 11:30:00,41.99,42.02,41.45,41.5,1113600.0,32.2989,32.322,31.8836,31.922,1113600.0
2008-07-18 12:00:00,41.49,41.63,41.15,41.31,663300.0,31.9143,32.022,31.6528,31.7759,663300.0
2008-07-18 12:30:00,41.29,41.42,41.12,41.3,530100.0,31.7605,31.8605,31.6297,31.7682,530100.0
2008-07-18 13:00:00,41.3,41.63,41.21,41.54,818600.0,31.7682,32.022,31.699,31.9528,818600.0
2008-07-18 13:30:00,41.52,41.68,41.4,41.4,457300.0,31.9374,32.0605,31.8451,31.8451,457300.0
2008-07-18 14:00:00,41.41,41.77,41.32,41.58,512800.0,31.8528,32.1297,31.7836,31.9836,512800.0
2008-07-18 14:30:00,41.58,41.62,41.38,41.47,552200.0,31.9836,32.0143,31.8297,31.8989,552200.0
2008-07-18 15:00:00,41.48,41.93,41.41,41.9,957000.0,31.9066,32.2528,31.8528,32.2297,957000.0
2008-07-18 15:30:00,41.91,42.35,41.88,42.12,1998900.0,32.2374,32.5758,32.2143,32.3989,1998900.0
2008-07-21 09:30:00,42.31,42.5,41.75,42.07,1938400.0,32.5451,32.6912,32.1143,32.3605,1938400.0
2008-07-21 10:00:00,42.09,42.2,41.59,41.76,1291100.0,32.3759,32.4605,31.9913,32.122,1291100.0
2008-07-21 10:30:00,41.77,41.96,41.54,41.89,910300.0,32.1297,32.2759,31.9528,32.222,910300.0
2008-07-21 11:00:00,41.89,41.92,41.3,41.32,915200.0,32.222,32.2451,31.7682,31.7836,915200.0
2008-07-21 11:30:00,41.33,41.36,40.96,41.01,670200.0,31.7913,31.8143,31.5067,31.5451,670200.0
2008-07-21 12:00:00,41.0,41.54,40.87,41.3,675300.0,31.5374,31.9528,31.4374,31.7682,675300.0
2008-07-21 12:30:00,41.31,41.6,41.3,41.35,569200.0,31.7759,31.9989,31.7682,31.8066,569200.0
2008-07-21 13:00:00,41.35,41.4,41.17,41.25,510000.0,31.8066,31.8451,31.6682,31.7297,510000.0
2008-07-21 13:30:00,41.25,41.44,41.1,41.16,406200.0,31.7297,31.8759,31.6143,31.6605,406200.0
2008-07-21 14:00:00,41.16,41.23,40.83,40.86,870500.0,31.6605,31.7143,31.4067,31.4297,870500.0
2008-07-21 14:30:00,40.87,40.92,40.74,40.8,664300.0,31.4374,31.4759,31.3374,31.3836,664300.0
2008-07-21 15:00:00,40.81,40.98,40.53,40.82,1131400.0,31.3913,31.522,31.1759,31.399,1131400.0
2008-07-21 15:30:00,40.83,41.05,40.59,40.93,2319900.0,31.4067,31.5759,31.222,31.4836,2319900.0
2008-07-22 09:30:00,36.38,37.18,36.0,36.98,9731000.0,27.9837,28.5991,27.6914,28.4452,9731000.0
2008-07-22 10:00:00,36.98,37.49,36.97,37.06,4940600.0,28.4452,28.8375,28.4375,28.5068,4940600.0
2008-07-22 10:30:00,37.06,37.44,36.83,37.32,3500000.0,28.5068,28.799,28.3298,28.7067,3500000.0
2008-07-22 11:00:00,37.32,37.64,37.22,37.45,3651900.0,28.7067,28.9529,28.6298,28.8067,3651900.0
2008-07-22 11:30:00,37.45,37.51,37.07,37.22,2535100.0,28.8067,28.8529,28.5144,28.6298,2535100.0
2008-07-22 12:00:00,37.21,37.53,36.9,36.95,1716500.0,28.6221,28.8683,28.3837,28.4221,1716500.0
2008-07-22 12:30:00,36.96,37.11,36.88,37.05,1888500.0,28.4298,28.5452,28.3683,28.4991,1888500.0
2008-07-22 13:00:00,37.06,37.07,36.67,36.92,1781600.0,28.5068,28.5144,28.2068,28.3991,1781600.0
2008-07-22 13:30:00,36.92,37.06,36.82,36.87,2189400.0,28.3991,28.5068,28.3221,28.3606,2189400.0
2008-07-22 14:00:00,36.88,36.94,36.52,36.73,1977500.0,28.3683,28.4144,28.0914,28.2529,1977500.0
2008-07-22 14:30:00,36.74,37.21,36.68,36.94,2124900.0,28.2606,28.6221,28.2145,28.4144,2124900.0
2008-07-22 15:00:00,36.94,37.24,36.85,37.16,2922200.0,28.4144,28.6452,28.3452,28.5837,2922200.0
2008-07-22 15:30:00,37.16,38.55,36.95,38.19,6753600.0,28.5837,29.6529,28.4221,29.376,6753600.0
2008-07-23 09:30:00,38.35,38.45,37.29,37.89,3470500.0,29.499,29.5759,28.6837,29.1452,3470500.0
2008-07-23 10:00:00,37.88,39.47,37.88,39.19,3478100.0,29.1375,30.3605,29.1375,30.1452,3478100.0
2008-07-23 10:30:00,39.19,39.8,38.9,38.98,3522400.0,30.1452,30.6144,29.9221,29.9836,3522400.0
2008-07-23 11:00:00,38.98,38.98,38.45,38.47,2557300.0,29.9836,29.9836,29.5759,29.5913,2557300.0
2008-07-23 11:30:00,38.47,38.55,37.93,38.05,1878400.0,29.5913,29.6529,29.176,29.2683,1878400.0
2008-07-23 12:00:00,38.03,38.47,38.02,38.28,1741500.0,29.2529,29.5913,29.2452,29.4452,1741500.0
2008-07-23 12:30:00,38.28,38.81,38.2,38.76,1077800.0,29.4452,29.8529,29.3836,29.8144,1077800.0
2008-07-23 13:00:00,38.75,38.85,38.36,38.58,1043500.0,29.8067,29.8836,29.5067,29.6759,1043500.0
2008-07-23 13:30:00,38.58,38.99,38.27,38.5,1972800.0,29.6759,29.9913,29.4375,29.6144,1972800.0
2008-07-23 14:00:00,38.5,39.09,38.42,39.07,1220200.0,29.6144,30.0682,29.5529,30.0529,1220200.0
2008-07-23 14:30:00,39.08,39.26,38.78,39.03,1155800.0,30.0605,30.199,29.8298,30.0221,1155800.0
2008-07-23 15:00:00,39.04,39.62,38.96,39.61,2078200.0,30.0298,30.4759,29.9682,30.4682,2078200.0
2008-07-23 15:30:00,39.6,39.68,39.24,39.31,2551800.0,30.4605,30.5221,30.1836,30.2375,2551800.0
2008-07-24 09:30:00,39.54,39.66,38.34,38.94,1703900.0,30.4144,30.5067,29.4913,29.9529,1703900.0
2008-07-24 10:00:00,38.94,38.94,37.84,37.99,2066500.0,29.9529,29.9529,29.1067,29.2221,2066500.0
2008-07-24 10:30:00,38.0,38.38,37.94,38.07,1340200.0,29.2298,29.5221,29.1837,29.2836,1340200.0
2008-07-24 11:00:00,38.09,38.15,37.73,37.73,1632400.0,29.299,29.3452,29.0221,29.0221,1632400.0
2008-07-24 11:30:00,37.74,38.0,37.63,37.79,1032600.0,29.0298,29.2298,28.9452,29.0683,1032600.0
2008-07-24 12:00:00,37.8,37.84,37.4,37.41,834300.0,29.076,29.1067,28.7683,28.776,834300.0
2008-07-24 12:30:00,37.41,37.55,37.16,37.25,1125800.0,28.776,28.8837,28.5837,28.6529,1125800.0
2008-07-24 13:00:00,37.25,37.31,36.92,37.1,1454600.0,28.6529,28.6991,28.3991,28.5375,1454600.0
2008-07-24 13:30:00,37.12,37.3,36.99,37.2,824900.0,28.5529,28.6914,28.4529,28.6144,824900.0
2008-07-24 14:00:00,37.2,37.2,36.81,36.85,1510300.0,28.6144,28.6144,28.3145,28.3452,1510300.0
2008-07-24 14:30:00,36.85,36.89,36.5,36.67,1420000.0,28.3452,28.376,28.076,28.2068,1420000.0
2008-07-24 15:00:00,36.65,36.98,36.36,36.41,1697600.0,28.1914,28.4452,27.9683,28.0068,1697600.0
2008-07-24 15:30:00,36.4,36.61,36.1,36.43,3624300.0,27.9991,28.1606,27.7683,28.0222,3624300.0
2008-07-25 09:30:00,36.73,37.73,36.48,37.66,2154100.0,28.2529,29.0221,28.0606,28.9683,2154100.0
2008-07-25 10:00:00,37.66,38.09,37.24,37.33,2303200.0,28.9683,29.299,28.6452,28.7144,2303200.0
2008-07-25 10:30:00,37.3,37.72,37.15,37.67,1301600.0,28.6914,29.0144,28.576,28.976,1301600.0
2008-07-25 11:00:00,37.68,37.74,37.06,37.16,1625800.0,28.9837,29.0298,28.5068,28.5837,1625800.0
2008-07-25 11:30:00,37.16,37.35,36.89,36.89,1280600.0,28.5837,28.7298,28.376,28.376,1280600.0
2008-07-25 12:00:00,36.89,37.02,36.68,36.86,1286600.0,28.376,28.476,28.2145,28.3529,1286600.0
2008-07-25 12:30:00,36.86,37.0,36.63,36.72,1360300.0,28.3529,28.4606,28.176,28.2452,1360300.0
2008-07-25 13:00:00,36.72,36.9,36.33,36.39,1754300.0,28.2452,28.3837,27.9452,27.9914,1754300.0
2008-07-25 13:30:00,36.39,36.73,36.2,36.49,1337600.0,27.9914,28.2529,27.8452,28.0683,1337600.0
2008-07-25 14:00:00,36.5,36.75,36.41,36.51,741400.0,28.076,28.2683,28.0068,28.0837,741400.0
2008-07-25 14:30:00,36.49,36.73,36.45,36.66,541300.0,28.0683,28.2529,28.0375,28.1991,541300.0
2008-07-25 15:00:00,36.67,36.73,36.35,36.45,1014900.0,28.2068,28.2529,27.9606,28.0375,1014900.0
2008-07-25 15:30:00,36.45,36.67,36.27,36.57,1725400.0,28.0375,28.2068,27.8991,28.1298,1725400.0
2008-07-28 09:30:00,36.51,37.04,36.1,36.63,1624500.0,28.0837,28.4914,27.7683,28.176,1624500.0
2008-07-28 10:00:00,36.61,36.98,36.38,36.55,1485400.0,28.1606,28.4452,27.9837,28.1145,1485400.0
2008-07-28 10:30:00,36.55,36.74,36.27,36.34,1131300.0,28.1145,28.2606,27.8991,27.9529,1131300.0
2008-07-28 11:00:00,36.35,36.46,36.23,36.23,1024800.0,27.9606,28.0452,27.8683,27.8683,1024800.0
2008-07-28 11:30:00,36.23,36.48,35.96,36.44,1370400.0,27.8683,28.0606,27.6606,28.0298,1370400.0
2008-07-28 12:00:00,36.44,36.85,36.43,36.64,1058800.0,28.0298,28.3452,28.0222,28.1837,1058800.0
2008-07-28 12:30:00,36.64,36.73,36.23,36.3,983500.0,28.1837,28.2529,27.8683,27.9222,983500.0
2008-07-28 13:00:00,36.3,36.42,36.19,36.2,643300.0,27.9222,28.0145,27.8375,27.8452,643300.0
2008-07-28 13:30:00,36.2,36.34,36.03,36.09,567700.0,27.8452,27.9529,27.7145,27.7606,567700.0
2008-07-28 14:00:00,36.07,36.29,35.86,35.88,862700.0,27.7452,27.9145,27.5837,27.5991,862700.0
2008-07-28 14:30:00,35.88,36.24,35.71,35.72,913400.0,27.5991,27.876,27.4683,27.476,913400.0
2008-07-28 15:00:00,35.72,35.97,35.67,35.75,871800.0,27.476,27.6683,27.4376,27.4991,871800.0
2008-07-28 15:30:00,35.75,35.75,35.15,35.39,2740200.0,27.4991,27.4991,27.0376,27.2222,2740200.0
2008-07-29 09:30:00,35.65,36.17,35.1,35.85,1758200.0,27.4222,27.8222,26.9991,27.576,1758200.0
2008-07-29 10:00:00,35.86,36.28,35.83,35.97,1408300.0,27.5837,27.9068,27.5606,27.6683,1408300.0
2008-07-29 10:30:00,35.97,36.27,35.87,35.94,871500.0,27.6683,27.8991,27.5914,27.6452,871500.0
2008-07-29 11:00:00,35.92,36.03,35.51,35.91,1237000.0,27.6299,27.7145,27.3145,27.6222,1237000.0
2008-07-29 11:30:00,35.9,36.44,35.9,36.35,1010800.0,27.6145,28.0298,27.6145,27.9606,1010800.0
2008-07-29 12:00:00,36.36,36.57,36.25,36.44,763600.0,27.9683,28.1298,27.8837,28.0298,763600.0
2008-07-29 12:30:00,36.44,36.55,36.2,36.55,751600.0,28.0298,28.1145,27.8452,28.1145,751600.0
2008-07-29 13:00:00,36.55,36.58,36.25,36.57,735000.0,28.1145,28.1375,27.8837,28.1298,735000.0
2008-07-29 13:30:00,36.58,36.65,36.49,36.6,691600.0,28.1375,28.1914,28.0683,28.1529,691600.0
2008-07-29 14:00:00,36.6,36.64,36.21,36.48,744800.0,28.1529,28.1837,27.8529,28.0606,744800.0
2008-07-29 14:30:00,36.48,36.57,36.24,36.43,840300.0,28.0606,28.1298,27.876,28.0222,840300.0
2008-07-29 15:00:00,36.44,37.07,36.44,36.97,1203400.0,28.0298,28.5144,28.0298,28.4375,1203400.0
2008-07-29 15:30:00,36.96,37.56,36.85,37.51,3022000.0,28.4298,28.8914,28.3452,28.8529,3022000.0
2008-07-30 09:30:00,37.95,38.25,37.19,37.49,1762600.0,29.1913,29.4221,28.6067,28.8375,1762600.0
2008-07-30 10:00:00,37.5,38.3,37.48,38.1,1386400.0,28.8452,29.4606,28.8298,29.3067,1386400.0
2008-07-30 10:30:00,38.1,38.4,37.5,37.71,1361600.0,29.3067,29.5375,28.8452,29.0067,1361600.0
2008-07-30 11:00:00,37.71,38.08,37.21,37.46,1077000.0,29.0067,29.2913,28.6221,28.8144,1077000.0
2008-07-30 11:30:00,37.46,37.65,37.05,37.42,872600.0,28.8144,28.9606,28.4991,28.7837,872600.0
2008-07-30 12:00:00,37.42,37.51,37.0,37.13,698500.0,28.7837,28.8529,28.4606,28.5606,698500.0
2008-07-30 12:30:00,37.13,37.13,36.64,36.87,650100.0,28.5606,28.5606,28.1837,28.3606,650100.0
2008-07-30 13:00:00,36.87,37.24,36.62,37.04,754600.0,28.3606,28.6452,28.1683,28.4914,754600.0
2008-07-30 13:30:00,37.05,37.2,36.75,36.98,712400.0,28.4991,28.6144,28.2683,28.4452,712400.0
2008-07-30 14:00:00,36.97,37.35,36.84,37.35,746700.0,28.4375,28.7298,28.3375,28.7298,746700.0
2008-07-30 14:30:00,37.33,37.42,37.16,37.3,747600.0,28.7144,28.7837,28.5837,28.6914,747600.0
2008-07-30 15:00:00,37.31,37.42,37.0,37.42,809900.0,28.6991,28.7837,28.4606,28.7837,809900.0
2008-07-30 15:30:00,37.42,37.62,37.29,37.53,2354700.0,28.7837,28.9375,28.6837,28.8683,2354700.0
2008-07-31 09:30:00,37.05,38.0,36.7,37.42,1894600.0,28.4991,29.2298,28.2298,28.7837,1894600.0
2008-07-31 10:00:00,37.42,37.82,37.31,37.61,954500.0,28.7837,29.0913,28.6991,28.9298,954500.0
2008-07-31 10:30:00,37.61,37.83,37.48,37.79,1199900.0,28.9298,29.099,28.8298,29.0683,1199900.0
2008-07-31 11:00:00,37.8,37.85,37.36,37.36,838900.0,29.076,29.1144,28.7375,28.7375,838900.0
2008-07-31 11:30:00,37.35,37.45,37.19,37.29,673700.0,28.7298,28.8067,28.6067,28.6837,673700.0
2008-07-31 12:00:00,37.28,37.36,36.91,37.17,593700.0,28.676,28.7375,28.3914,28.5914,593700.0
2008-07-31 12:30:00,37.16,37.33,37.09,37.19,516600.0,28.5837,28.7144,28.5298,28.6067,516600.0
2008-07-31 13:00:00,37.19,37.62,37.17,37.36,615200.0,28.6067,28.9375,28.5914,28.7375,615200.0
2008-07-31 13:30:00,37.36,37.53,37.08,37.1,668400.0,28.7375,28.8683,28.5221,28.5375,668400.0
2008-07-31 14:00:00,37.1,37.56,37.07,37.25,865600.0,28.5375,28.8914,28.5144,28.6529,865600.0
2008-07-31 14:30:00,37.26,37.67,37.26,37.45,893900.0,28.6606,28.976,28.6606,28.8067,893900.0
2008-07-31 15:00:00,37.46,37.59,37.24,37.29,671500.0,28.8144,28.9144,28.6452,28.6837,671500.0
2008-07-31 15:30:00,37.3,37.33,37.0,37.12,1625400.0,28.6914,28.7144,28.4606,28.5529,1625400.0
2008-08-01 09:30:00,37.18,37.35,36.65,36.85,1049500.0,28.5991,28.7298,28.1914,28.3452,1049500.0
2008-08-01 10:00:00,36.84,36.92,36.0,36.51,996900.0,28.3375,28.3991,27.6914,28.0837,996900.0
2008-08-01 10:30:00,36.52,37.02,36.52,36.8,887000.0,28.0914,28.476,28.0914,28.3068,887000.0
2008-08-01 11:00:00,36.8,36.88,36.43,36.68,467100.0,28.3068,28.3683,28.0222,28.2145,467100.0
2008-08-01 11:30:00,36.67,37.0,36.67,36.84,482900.0,28.2068,28.4606,28.2068,28.3375,482900.0
2008-08-01 12:00:00,36.84,36.95,36.6,36.77,411100.0,28.3375,28.4221,28.1529,28.2837,411100.0
2008-08-01 12:30:00,36.76,36.82,36.54,36.63,384800.0,28.276,28.3221,28.1068,28.176,384800.0
2008-08-01 13:00:00,36.63,36.97,36.6,36.91,395700.0,28.176,28.4375,28.1529,28.3914,395700.0
2008-08-01 13:30:00,36.91,37.43,36.83,37.27,1318500.0,28.3914,28.7914,28.3298,28.6683,1318500.0
2008-08-01 14:00:00,37.27,37.35,37.01,37.1,459200.0,28.6683,28.7298,28.4683,28.5375,459200.0
2008-08-01 14:30:00,37.09,37.28,37.0,37.22,463200.0,28.5298,28.676,28.4606,28.6298,463200.0
2008-08-01 15:00:00,37.23,37.39,37.01,37.13,651200.0,28.6375,28.7606,28.4683,28.5606,651200.0
2008-08-01 15:30:00,37.13,37.38,37.05,37.21,1158700.0,28.5606,28.7529,28.4991,28.6221,1158700.0
2008-08-04 09:30:00,37.09,37.09,36.5,36.88,613400.0,28.5298,28.5298,28.076,28.3683,613400.0
2008-08-04 10:00:00,36.88,36.95,36.46,36.5,826700.0,28.3683,28.4221,28.0452,28.076,826700.0
2008-08-04 10:30:00,36.49,36.55,36.2,36.26,747100.0,28.0683,28.1145,27.8452,27.8914,747100.0
2008-08-04 11:00:00,36.27,36.5,36.13,36.27,634200.0,27.8991,28.076,27.7914,27.8991,634200.0
2008-08-04 11:30:00,36.28,36.99,36.25,36.98,982500.0,27.9068,28.4529,27.8837,28.4452,982500.0
2008-08-04 12:00:00,36.97,37.18,36.73,36.95,692000.0,28.4375,28.5991,28.2529,28.4221,692000.0
2008-08-04 12:30:00,36.95,37.0,36.64,36.66,459100.0,28.4221,28.4606,28.1837,28.1991,459100.0
2008-08-04 13:00:00,36.65,36.9,36.59,36.65,500500.0,28.1914,28.3837,28.1452,28.1914,500500.0
2008-08-04 13:30:00,36.65,36.9,36.65,36.86,422300.0,28.1914,28.3837,28.1914,28.3529,422300.0
2008-08-04 14:00:00,36.86,36.97,36.75,36.95,456700.0,28.3529,28.4375,28.2683,28.4221,456700.0
2008-08-04 14:30:00,36.95,37.23,36.95,37.2,587700.0,28.4221,28.6375,28.4221,28.6144,587700.0
2008-08-04 15:00:00,37.19,37.3,36.97,36.97,768000.0,28.6067,28.6914,28.4375,28.4375,768000.0
2008-08-04 15:30:00,36.96,37.12,36.78,36.81,1278900.0,28.4298,28.5529,28.2914,28.3145,1278900.0
2008-08-05 09:30:00,37.3,37.8,36.99,37.48,1134800.0,28.6914,29.076,28.4529,28.8298,1134800.0
2008-08-05 10:00:00,37.48,37.73,37.47,37.52,851200.0,28.8298,29.0221,28.8221,28.8606,851200.0
2008-08-05 10:30:00,37.53,38.03,37.5,38.03,639200.0,28.8683,29.2529,28.8452,29.2529,639200.0
2008-08-05 11:00:00,38.05,38.48,38.03,38.31,1119200.0,29.2683,29.599,29.2529,29.4683,1119200.0
2008-08-05 11:30:00,38.32,38.39,38.16,38.26,715500.0,29.476,29.5298,29.3529,29.4298,715500.0
2008-08-05 12:00:00,38.26,38.27,38.03,38.2,514800.0,29.4298,29.4375,29.2529,29.3836,514800.0
2008-08-05 12:30:00,38.2,38.39,38.15,38.27,564100.0,29.3836,29.5298,29.3452,29.4375,564100.0
2008-08-05 13:00:00,38.27,38.41,38.21,38.24,417000.0,29.4375,29.5452,29.3913,29.4144,417000.0
2008-08-05 13:30:00,38.23,38.29,38.05,38.16,692500.0,29.4067,29.4529,29.2683,29.3529,692500.0
2008-08-05 14:00:00,38.17,38.46,37.84,38.25,1103100.0,29.3606,29.5836,29.1067,29.4221,1103100.0
2008-08-05 14:30:00,38.24,38.77,38.14,38.63,1368300.0,29.4144,29.8221,29.3375,29.7144,1368300.0
2008-08-05 15:00:00,38.63,38.67,38.41,38.63,1982300.0,29.7144,29.7452,29.5452,29.7144,1982300.0
2008-08-05 15:30:00,38.6,38.81,38.5,38.64,2323000.0,29.6913,29.8529,29.6144,29.7221,2323000.0
2008-08-06 09:30:00,38.39,38.48,37.7,38.01,1187800.0,29.5298,29.599,28.999,29.2375,1187800.0
2008-08-06 10:00:00,38.01,38.14,37.8,37.8,973600.0,29.2375,29.3375,29.076,29.076,973600.0
2008-08-06 10:30:00,37.82,37.91,37.5,37.66,1123700.0,29.0913,29.1606,28.8452,28.9683,1123700.0
2008-08-06 11:00:00,37.63,38.02,37.55,38.0,994500.0,28.9452,29.2452,28.8837,29.2298,994500.0
2008-08-06 11:30:00,38.0,38.25,37.91,38.21,964200.0,29.2298,29.4221,29.1606,29.3913,964200.0
2008-08-06 12:00:00,38.2,38.35,38.04,38.31,745900.0,29.3836,29.499,29.2606,29.4683,745900.0
2008-08-06 12:30:00,38.31,38.46,38.06,38.15,647600.0,29.4683,29.5836,29.276,29.3452,647600.0
2008-08-06 13:00:00,38.14,38.14,37.86,38.0,689700.0,29.3375,29.3375,29.1221,29.2298,689700.0
2008-08-06 13:30:00,38.0,38.11,37.78,37.98,571100.0,29.2298,29.3144,29.0606,29.2144,571100.0
2008-08-06 14:00:00,37.97,38.15,37.89,38.01,836600.0,29.2067,29.3452,29.1452,29.2375,836600.0
2008-08-06 14:30:00,38.01,38.22,37.93,38.13,807600.0,29.2375,29.399,29.176,29.3298,807600.0
2008-08-06 15:00:00,38.13,38.21,37.85,37.97,1700300.0,29.3298,29.3913,29.1144,29.2067,1700300.0
2008-08-06 15:30:00,37.98,38.09,37.89,37.97,1608300.0,29.2144,29.299,29.1452,29.2067,1608300.0
2008-08-07 09:30:00,37.49,37.49,36.76,37.35,1212900.0,28.8375,28.8375,28.276,28.7298,1212900.0
2008-08-07 10:00:00,37.38,38.27,37.32,37.84,1322800.0,28.7529,29.4375,28.7067,29.1067,1322800.0
2008-08-07 10:30:00,37.82,38.02,37.49,37.82,803700.0,29.0913,29.2452,28.8375,29.0913,803700.0
2008-08-07 11:00:00,37.82,37.9,37.37,37.5,546000.0,29.0913,29.1529,28.7452,28.8452,546000.0
2008-08-07 11:30:00,37.49,37.55,37.37,37.49,611800.0,28.8375,28.8837,28.7452,28.8375,611800.0
2008-08-07 12:00:00,37.5,37.94,37.29,37.9,790800.0,28.8452,29.1837,28.6837,29.1529,790800.0
2008-08-07 12:30:00,37.89,38.18,37.45,38.11,848400.0,29.1452,29.3683,28.8067,29.3144,848400.0
2008-08-07 13:00:00,38.09,38.1,37.85,38.0,385700.0,29.299,29.3067,29.1144,29.2298,385700.0
2008-08-07 13:30:00,37.99,38.02,37.7,37.71,600100.0,29.2221,29.2452,28.999,29.0067,600100.0
2008-08-07 14:00:00,37.72,37.77,37.44,37.47,514100.0,29.0144,29.0529,28.799,28.8221,514100.0
2008-08-07 14:30:00,37.48,37.53,37.0,37.01,986200.0,28.8298,28.8683,28.4606,28.4683,986200.0
2008-08-07 15:00:00,37.01,37.02,36.54,36.65,3139900.0,28.4683,28.476,28.1068,28.1914,3139900.0
2008-08-07 15:30:00,36.65,36.66,35.93,36.48,5104600.0,28.1914,28.1991,27.6375,28.0606,5104600.0
2008-08-08 09:30:00,36.33,36.7,36.06,36.47,1826900.0,27.9452,28.2298,27.7375,28.0529,1826900.0
2008-08-08 10:00:00,36.48,37.31,36.4,36.97,1955600.0,28.0606,28.6991,27.9991,28.4375,1955600.0
2008-08-08 10:30:00,36.98,37.06,36.81,36.93,885700.0,28.4452,28.5068,28.3145,28.4068,885700.0
2008-08-08 11:00:00,36.93,37.22,36.81,37.15,976300.0,28.4068,28.6298,28.3145,28.576,976300.0
2008-08-08 11:30:00,37.16,37.28,36.93,36.97,969000.0,28.5837,28.676,28.4068,28.4375,969000.0
2008-08-08 12:00:00,36.96,37.24,36.89,37.07,803000.0,28.4298,28.6452,28.376,28.5144,803000.0
2008-08-08 12:30:00,37.07,37.3,37.02,37.18,619500.0,28.5144,28.6914,28.476,28.5991,619500.0
2008-08-08 13:00:00,37.18,37.49,37.1,37.45,476300.0,28.5991,28.8375,28.5375,28.8067,476300.0
2008-08-08 13:30:00,37.45,37.74,37.41,37.57,686300.0,28.8067,29.0298,28.776,28.899,686300.0
2008-08-08 14:00:00,37.55,38.08,37.55,38.05,837700.0,28.8837,29.2913,28.8837,29.2683,837700.0
2008-08-08 14:30:00,38.07,38.21,37.93,38.2,967000.0,29.2836,29.3913,29.176,29.3836,967000.0
2008-08-08 15:00:00,38.19,38.31,38.06,38.11,1252600.0,29.376,29.4683,29.276,29.3144,1252600.0
2008-08-08 15:30:00,38.1,38.24,37.68,37.79,2536700.0,29.3067,29.4144,28.9837,29.0683,2536700.0
2008-08-11 09:30:00,37.76,38.31,37.5,38.0,900000.0,29.0452,29.4683,28.8452,29.2298,900000.0
2008-08-11 10:00:00,38.0,38.17,37.88,38.02,830700.0,29.2298,29.3606,29.1375,29.2452,830700.0
2008-08-11 10:30:00,38.01,38.2,37.83,38.2,470400.0,29.2375,29.3836,29.099,29.3836,470400.0
2008-08-11 11:00:00,38.19,38.87,38.09,38.82,911300.0,29.376,29.899,29.299,29.8606,911300.0
2008-08-11 11:30:00,38.82,39.23,38.73,39.14,974500.0,29.8606,30.1759,29.7913,30.1067,974500.0
2008-08-11 12:00:00,39.14,39.59,39.1,39.55,846500.0,30.1067,30.4528,30.0759,30.4221,846500.0
2008-08-11 12:30:00,39.54,39.79,39.5,39.6,816200.0,30.4144,30.6067,30.3836,30.4605,816200.0
2008-08-11 13:00:00,39.6,39.93,39.52,39.92,760300.0,30.4605,30.7144,30.399,30.7067,760300.0
2008-08-11 13:30:00,39.93,40.17,39.85,39.9,957800.0,30.7144,30.899,30.6528,30.6913,957800.0
2008-08-11 14:00:00,39.91,40.08,39.48,39.5,949100.0,30.699,30.8298,30.3682,30.3836,949100.0
2008-08-11 14:30:00,39.49,39.61,38.95,39.18,763200.0,30.3759,30.4682,29.9605,30.1375,763200.0
2008-08-11 15:00:00,39.18,39.37,38.91,39.0,665200.0,30.1375,30.2836,29.9298,29.999,665200.0
2008-08-11 15:30:00,38.99,39.15,38.72,39.12,1417300.0,29.9913,30.1144,29.7836,30.0913,1417300.0
2008-08-12 09:30:00,38.89,39.04,38.38,38.65,1193800.0,29.9144,30.0298,29.5221,29.7298,1193800.0
2008-08-12 10:00:00,38.65,38.76,38.32,38.34,864100.0,29.7298,29.8144,29.476,29.4913,864100.0
2008-08-12 10:30:00,38.34,38.72,38.04,38.56,1408500.0,29.4913,29.7836,29.2606,29.6606,1408500.0
2008-08-12 11:00:00,38.57,38.9,38.5,38.78,1010700.0,29.6683,29.9221,29.6144,29.8298,1010700.0
2008-08-12 11:30:00,38.78,38.82,38.38,38.4,849200.0,29.8298,29.8606,29.5221,29.5375,849200.0
2008-08-12 12:00:00,38.4,38.52,38.27,38.47,372800.0,29.5375,29.6298,29.4375,29.5913,372800.0
2008-08-12 12:30:00,38.46,38.6,38.4,38.59,318100.0,29.5836,29.6913,29.5375,29.6836,318100.0
2008-08-12 13:00:00,38.59,38.62,38.04,38.12,510900.0,29.6836,29.7067,29.2606,29.3221,510900.0
2008-08-12 13:30:00,38.12,38.24,37.95,38.13,756700.0,29.3221,29.4144,29.1913,29.3298,756700.0
2008-08-12 14:00:00,38.13,38.41,38.1,38.24,875600.0,29.3298,29.5452,29.3067,29.4144,875600.0
2008-08-12 14:30:00,38.25,38.3,37.95,37.96,720300.0,29.4221,29.4606,29.1913,29.199,720300.0
2008-08-12 15:00:00,37.95,38.01,37.68,37.91,1353400.0,29.1913,29.2375,28.9837,29.1606,1353400.0
2008-08-12 15:30:00,37.91,38.25,37.76,38.03,2465900.0,29.1606,29.4221,29.0452,29.2529,2465900.0
2008-08-13 09:30:00,37.87,37.87,36.78,36.92,1600200.0,29.1298,29.1298,28.2914,28.3991,1600200.0
2008-08-13 10:00:00,36.92,37.13,36.85,36.9,1395800.0,28.3991,28.5606,28.3452,28.3837,1395800.0
2008-08-13 10:30:00,36.9,36.94,36.64,36.91,1435800.0,28.3837,28.4144,28.1837,28.3914,1435800.0
2008-08-13 11:00:00,36.91,36.94,36.63,36.69,1008600.0,28.3914,28.4144,28.176,28.2221,1008600.0
2008-08-13 11:30:00,36.69,36.75,36.45,36.54,808600.0,28.2221,28.2683,28.0375,28.1068,808600.0
2008-08-13 12:00:00,36.54,36.69,36.26,36.53,956500.0,28.1068,28.2221,27.8914,28.0991,956500.0
2008-08-13 12:30:00,36.53,36.76,36.51,36.76,509800.0,28.0991,28.276,28.0837,28.276,509800.0
2008-08-13 13:00:00,36.74,37.01,36.5,36.86,507000.0,28.2606,28.4683,28.076,28.3529,507000.0
2008-08-13 13:30:00,36.86,37.12,36.73,36.95,718400.0,28.3529,28.5529,28.2529,28.4221,718400.0
2008-08-13 14:00:00,36.95,37.1,36.78,36.78,869800.0,28.4221,28.5375,28.2914,28.2914,869800.0
2008-08-13 14:30:00,36.77,37.22,36.66,37.2,968600.0,28.2837,28.6298,28.1991,28.6144,968600.0
2008-08-13 15:00:00,37.2,37.26,36.86,37.08,724100.0,28.6144,28.6606,28.3529,28.5221,724100.0
2008-08-13 15:30:00,37.07,37.08,36.6,36.9,1694800.0,28.5144,28.5221,28.1529,28.3837,1694800.0
2008-08-14 09:30:00,36.66,37.3,36.51,36.91,839000.0,28.1991,28.6914,28.0837,28.3914,839000.0
2008-08-14 10:00:00,36.9,37.35,36.8,37.35,521000.0,28.3837,28.7298,28.3068,28.7298,521000.0
2008-08-14 10:30:00,37.35,37.62,37.18,37.53,877000.0,28.7298,28.9375,28.5991,28.8683,877000.0
2008-08-14 11:00:00,37.51,37.95,37.4,37.84,963600.0,28.8529,29.1913,28.7683,29.1067,963600.0
2008-08-14 11:30:00,37.84,38.05,37.72,38.01,697800.0,29.1067,29.2683,29.0144,29.2375,697800.0
2008-08-14 12:00:00,38.01,38.15,37.94,37.98,748700.0,29.2375,29.3452,29.1837,29.2144,748700.0
2008-08-14 12:30:00,37.98,38.4,37.96,38.21,817800.0,29.2144,29.5375,29.199,29.3913,817800.0
2008-08-14 13:00:00,38.21,38.32,38.03,38.04,536800.0,29.3913,29.476,29.2529,29.2606,536800.0
2008-08-14 13:30:00,38.04,38.09,37.85,38.05,651300.0,29.2606,29.299,29.1144,29.2683,651300.0
2008-08-14 14:00:00,38.05,38.18,37.94,38.01,648100.0,29.2683,29.3683,29.1837,29.2375,648100.0
2008-08-14 14:30:00,38.0,38.06,37.81,38.0,1050800.0,29.2298,29.276,29.0837,29.2298,1050800.0
2008-08-14 15:00:00,37.99,38.09,37.85,37.97,1487100.0,29.2221,29.299,29.1144,29.2067,1487100.0
2008-08-14 15:30:00,37.97,38.23,37.92,38.19,1709200.0,29.2067,29.4067,29.1683,29.376,1709200.0
2008-08-15 09:30:00,38.6,39.71,38.6,39.34,2931600.0,29.6913,30.5451,29.6913,30.2605,2931600.0
2008-08-15 10:00:00,39.34,39.35,38.72,39.05,1194700.0,30.2605,30.2682,29.7836,30.0375,1194700.0
2008-08-15 10:30:00,39.07,39.6,39.06,39.57,885900.0,30.0529,30.4605,30.0452,30.4375,885900.0
2008-08-15 11:00:00,39.57,39.57,39.35,39.42,787700.0,30.4375,30.4375,30.2682,30.3221,787700.0
2008-08-15 11:30:00,39.41,39.5,38.84,38.88,1500900.0,30.3144,30.3836,29.8759,29.9067,1500900.0
2008-08-15 12:00:00,38.87,39.06,38.75,38.85,989700.0,29.899,30.0452,29.8067,29.8836,989700.0
2008-08-15 12:30:00,38.86,38.99,38.77,38.88,1362100.0,29.8913,29.9913,29.8221,29.9067,1362100.0
2008-08-15 13:00:00,38.89,38.92,38.7,38.83,648100.0,29.9144,29.9375,29.7682,29.8682,648100.0
2008-08-15 13:30:00,38.83,38.88,38.79,38.87,538600.0,29.8682,29.9067,29.8375,29.899,538600.0
2008-08-15 14:00:00,38.87,38.87,38.52,38.62,840200.0,29.899,29.899,29.6298,29.7067,840200.0
2008-08-15 14:30:00,38.61,38.76,38.46,38.75,607100.0,29.699,29.8144,29.5836,29.8067,607100.0
2008-08-15 15:00:00,38.73,38.99,38.67,38.93,808900.0,29.7913,29.9913,29.7452,29.9452,808900.0
2008-08-15 15:30:00,38.93,39.14,38.86,38.99,1566100.0,29.9452,30.1067,29.8913,29.9913,1566100.0
2008-08-18 09:30:00,39.2,39.34,38.12,38.47,1025200.0,30.1529,30.2605,29.3221,29.5913,1025200.0
2008-08-18 10:00:00,38.45,38.59,38.14,38.29,1317400.0,29.5759,29.6836,29.3375,29.4529,1317400.0
2008-08-18 10:30:00,38.3,38.46,38.12,38.34,983600.0,29.4606,29.5836,29.3221,29.4913,983600.0
2008-08-18 11:00:00,38.33,38.45,38.21,38.27,838400.0,29.4836,29.5759,29.3913,29.4375,838400.0
2008-08-18 11:30:00,38.28,38.34,38.02,38.02,493700.0,29.4452,29.4913,29.2452,29.2452,493700.0
2008-08-18 12:00:00,38.03,38.07,37.78,38.03,834100.0,29.2529,29.2836,29.0606,29.2529,834100.0
2008-08-18 12:30:00,38.03,38.06,37.61,37.65,742400.0,29.2529,29.276,28.9298,28.9606,742400.0
2008-08-18 13:00:00,37.65,37.91,37.58,37.9,445800.0,28.9606,29.1606,28.9067,29.1529,445800.0
2008-08-18 13:30:00,37.9,38.02,37.77,37.81,374300.0,29.1529,29.2452,29.0529,29.0837,374300.0
2008-08-18 14:00:00,37.81,37.92,37.69,37.78,485700.0,29.0837,29.1683,28.9914,29.0606,485700.0
2008-08-18 14:30:00,37.77,38.01,37.66,38.0,711500.0,29.0529,29.2375,28.9683,29.2298,711500.0
2008-08-18 15:00:00,38.0,38.25,37.77,38.12,1168300.0,29.2298,29.4221,29.0529,29.3221,1168300.0
2008-08-18 15:30:00,38.11,38.27,37.9,38.0,2008000.0,29.3144,29.4375,29.1529,29.2298,2008000.0
2008-08-19 09:30:00,37.29,37.29,36.68,37.04,1902400.0,28.6837,28.6837,28.2145,28.4914,1902400.0
2008-08-19 10:00:00,37.04,37.05,36.5,36.63,1254200.0,28.4914,28.4991,28.076,28.176,1254200.0
2008-08-19 10:30:00,36.63,37.0,36.59,36.82,981100.0,28.176,28.4606,28.1452,28.3221,981100.0
2008-08-19 11:00:00,36.82,36.83,36.5,36.56,779500.0,28.3221,28.3298,28.076,28.1221,779500.0
2008-08-19 11:30:00,36.55,36.63,36.26,36.29,732600.0,28.1145,28.176,27.8914,27.9145,732600.0
2008-08-19 12:00:00,36.29,36.5,36.18,36.41,919900.0,27.9145,28.076,27.8299,28.0068,919900.0
2008-08-19 12:30:00,36.41,36.75,36.36,36.73,693400.0,28.0068,28.2683,27.9683,28.2529,693400.0
2008-08-19 13:00:00,36.72,36.87,36.4,36.76,708300.0,28.2452,28.3606,27.9991,28.276,708300.0
2008-08-19 13:30:00,36.76,36.93,36.66,36.68,708700.0,28.276,28.4068,28.1991,28.2145,708700.0
2008-08-19 14:00:00,36.66,36.85,36.53,36.64,553000.0,28.1991,28.3452,28.0991,28.1837,553000.0
2008-08-19 14:30:00,36.62,36.72,36.5,36.62,472200.0,28.1683,28.2452,28.076,28.1683,472200.0
2008-08-19 15:00:00,36.61,36.94,36.45,36.75,947500.0,28.1606,28.4144,28.0375,28.2683,947500.0
2008-08-19 15:30:00,36.75,36.84,36.58,36.78,1768800.0,28.2683,28.3375,28.1375,28.2914,1768800.0
2008-08-20 09:30:00,36.83,37.04,36.36,36.72,1410400.0,28.3298,28.4914,27.9683,28.2452,1410400.0
2008-08-20 10:00:00,36.71,37.35,36.47,36.83,1103900.0,28.2375,28.7298,28.0529,28.3298,1103900.0
2008-08-20 10:30:00,36.85,38.03,36.73,38.02,1107200.0,28.3452,29.2529,28.2529,29.2452,1107200.0
2008-08-20 11:00:00,38.01,38.25,37.7,37.85,1108600.0,29.2375,29.4221,28.999,29.1144,1108600.0
2008-08-20 11:30:00,37.86,37.88,37.37,37.44,636700.0,29.1221,29.1375,28.7452,28.799,636700.0
2008-08-20 12:00:00,37.44,37.56,37.05,37.06,698300.0,28.799,28.8914,28.4991,28.5068,698300.0
2008-08-20 12:30:00,37.08,37.14,36.8,37.0,513100.0,28.5221,28.5683,28.3068,28.4606,513100.0
2008-08-20 13:00:00,36.99,37.16,36.92,37.12,396500.0,28.4529,28.5837,28.3991,28.5529,396500.0
2008-08-20 13:30:00,37.14,37.16,36.99,37.07,367600.0,28.5683,28.5837,28.4529,28.5144,367600.0
2008-08-20 14:00:00,37.07,37.08,36.59,36.71,1019700.0,28.5144,28.5221,28.1452,28.2375,1019700.0
2008-08-20 14:30:00,36.72,37.02,36.62,37.01,717000.0,28.2452,28.476,28.1683,28.4683,717000.0
2008-08-20 15:00:00,37.02,37.13,36.91,37.04,945200.0,28.476,28.5606,28.3914,28.4914,945200.0
2008-08-20 15:30:00,37.03,37.5,36.89,37.46,1854500.0,28.4837,28.8452,28.376,28.8144,1854500.0
2008-08-21 09:30:00,36.84,37.35,36.5,37.21,1014800.0,28.3375,28.7298,28.076,28.6221,1014800.0
2008-08-21 10:00:00,37.21,37.51,36.9,37.02,1030800.0,28.6221,28.8529,28.3837,28.476,1030800.0
2008-08-21 10:30:00,37.03,37.06,36.75,36.89,923200.0,28.4837,28.5068,28.2683,28.376,923200.0
2008-08-21 11:00:00,36.9,37.03,36.76,36.97,546600.0,28.3837,28.4837,28.276,28.4375,546600.0
2008-08-21 11:30:00,36.98,37.22,36.85,37.02,466000.0,28.4452,28.6298,28.3452,28.476,466000.0
2008-08-21 12:00:00,37.03,37.18,36.94,37.01,499600.0,28.4837,28.5991,28.4144,28.4683,499600.0
2008-08-21 12:30:00,37.01,37.17,36.89,36.94,415600.0,28.4683,28.5914,28.376,28.4144,415600.0
2008-08-21 13:00:00,36.95,37.22,36.87,36.98,735400.0,28.4221,28.6298,28.3606,28.4452,735400.0
2008-08-21 13:30:00,36.99,37.54,36.92,37.03,598800.0,28.4529,28.876,28.3991,28.4837,598800.0
2008-08-21 14:00:00,37.03,37.17,36.97,37.05,466100.0,28.4837,28.5914,28.4375,28.4991,466100.0
2008-08-21 14:30:00,37.06,37.29,37.06,37.14,519100.0,28.5068,28.6837,28.5068,28.5683,519100.0
2008-08-21 15:00:00,37.14,37.3,37.05,37.12,795500.0,28.5683,28.6914,28.4991,28.5529,795500.0
2008-08-21 15:30:00,37.12,37.35,37.0,37.02,1112300.0,28.5529,28.7298,28.4606,28.476,1112300.0
2008-08-22 09:30:00,38.19,38.25,37.65,38.06,1724900.0,29.376,29.4221,28.9606,29.276,1724900.0
2008-08-22 10:00:00,38.05,38.59,37.94,38.54,1528100.0,29.2683,29.6836,29.1837,29.6452,1528100.0
2008-08-22 10:30:00,38.56,38.6,38.25,38.27,940300.0,29.6606,29.6913,29.4221,29.4375,940300.0
2008-08-22 11:00:00,38.26,38.4,37.99,38.0,683300.0,29.4298,29.5375,29.2221,29.2298,683300.0
2008-08-22 11:30:00,38.01,38.05,37.86,38.04,637200.0,29.2375,29.2683,29.1221,29.2606,637200.0
2008-08-22 12:00:00,38.05,38.09,37.86,38.02,627400.0,29.2683,29.299,29.1221,29.2452,627400.0
2008-08-22 12:30:00,38.01,38.25,37.93,38.25,488900.0,29.2375,29.4221,29.176,29.4221,488900.0
2008-08-22 13:00:00,38.24,38.5,38.2,38.39,1065500.0,29.4144,29.6144,29.3836,29.5298,1065500.0
2008-08-22 13:30:00,38.39,38.55,38.37,38.55,558600.0,29.5298,29.6529,29.5144,29.6529,558600.0
2008-08-22 14:00:00,38.55,38.64,38.15,38.55,765800.0,29.6529,29.7221,29.3452,29.6529,765800.0
2008-08-22 14:30:00,38.56,38.58,38.31,38.48,509800.0,29.6606,29.6759,29.4683,29.599,509800.0
2008-08-22 15:00:00,38.47,38.59,38.36,38.56,627700.0,29.5913,29.6836,29.5067,29.6606,627700.0
2008-08-22 15:30:00,38.57,38.95,38.57,38.75,1959800.0,29.6683,29.9605,29.6683,29.8067,1959800.0
2008-08-25 09:30:00,38.35,38.49,37.83,38.0,838900.0,29.499,29.6067,29.099,29.2298,838900.0
2008-08-25 10:00:00,38.02,38.3,37.93,38.16,867700.0,29.2452,29.4606,29.176,29.3529,867700.0
2008-08-25 10:30:00,38.16,38.24,38.0,38.08,523100.0,29.3529,29.4144,29.2298,29.2913,523100.0
2008-08-25 11:00:00,38.08,38.13,37.97,38.08,485400.0,29.2913,29.3298,29.2067,29.2913,485400.0
2008-08-25 11:30:00,38.07,38.14,37.7,37.82,600700.0,29.2836,29.3375,28.999,29.0913,600700.0
2008-08-25 12:00:00,37.82,37.96,37.62,37.91,1035600.0,29.0913,29.199,28.9375,29.1606,1035600.0
2008-08-25 12:30:00,37.91,38.04,37.76,37.91,541700.0,29.1606,29.2606,29.0452,29.1606,541700.0
2008-08-25 13:00:00,37.91,38.13,37.87,38.08,532300.0,29.1606,29.3298,29.1298,29.2913,532300.0
2008-08-25 13:30:00,38.08,38.18,38.01,38.06,429100.0,29.2913,29.3683,29.2375,29.276,429100.0
2008-08-25 14:00:00,38.07,38.1,37.81,37.84,733300.0,29.2836,29.3067,29.0837,29.1067,733300.0
2008-08-25 14:30:00,37.83,38.12,37.8,38.07,597100.0,29.099,29.3221,29.076,29.2836,597100.0
2008-08-25 15:00:00,38.07,38.08,37.93,38.02,758600.0,29.2836,29.2913,29.176,29.2452,758600.0
2008-08-25 15:30:00,38.01,38.04,37.76,37.81,1614400.0,29.2375,29.2606,29.0452,29.0837,1614400.0
2008-08-26 09:30:00,37.85,38.22,37.77,37.95,949600.0,29.1144,29.399,29.0529,29.1913,949600.0
2008-08-26 10:00:00,37.95,38.17,37.8,37.93,546500.0,29.1913,29.3606,29.076,29.176,546500.0
2008-08-26 10:30:00,37.92,38.34,37.92,38.28,514600.0,29.1683,29.4913,29.1683,29.4452,514600.0
2008-08-26 11:00:00,38.3,38.34,37.9,37.97,417800.0,29.4606,29.4913,29.1529,29.2067,417800.0
2008-08-26 11:30:00,37.98,38.0,37.7,37.86,428800.0,29.2144,29.2298,28.999,29.1221,428800.0
2008-08-26 12:00:00,37.85,37.97,37.76,37.82,277700.0,29.1144,29.2067,29.0452,29.0913,277700.0
2008-08-26 12:30:00,37.81,38.0,37.79,37.86,223200.0,29.0837,29.2298,29.0683,29.1221,223200.0
2008-08-26 13:00:00,37.83,37.88,37.75,37.75,221600.0,29.099,29.1375,29.0375,29.0375,221600.0
2008-08-26 13:30:00,37.75,37.84,37.68,37.76,339500.0,29.0375,29.1067,28.9837,29.0452,339500.0
2008-08-26 14:00:00,37.77,37.88,37.54,37.55,616300.0,29.0529,29.1375,28.876,28.8837,616300.0
2008-08-26 14:30:00,37.55,37.74,37.5,37.65,415300.0,28.8837,29.0298,28.8452,28.9606,415300.0
2008-08-26 15:00:00,37.65,37.96,37.61,37.88,579100.0,28.9606,29.199,28.9298,29.1375,579100.0
2008-08-26 15:30:00,37.89,38.13,37.89,38.03,1035300.0,29.1452,29.3298,29.1452,29.2529,1035300.0
2008-08-27 09:30:00,37.91,38.15,37.59,37.78,637600.0,29.1606,29.3452,28.9144,29.0606,637600.0
2008-08-27 10:00:00,37.76,38.16,37.71,38.09,539700.0,29.0452,29.3529,29.0067,29.299,539700.0
2008-08-27 10:30:00,38.11,38.27,38.1,38.17,743300.0,29.3144,29.4375,29.3067,29.3606,743300.0
2008-08-27 11:00:00,38.17,38.26,38.1,38.18,484800.0,29.3606,29.4298,29.3067,29.3683,484800.0
2008-08-27 11:30:00,38.17,38.42,38.12,38.42,429500.0,29.3606,29.5529,29.3221,29.5529,429500.0
2008-08-27 12:00:00,38.42,38.66,38.3,38.52,589400.0,29.5529,29.7375,29.4606,29.6298,589400.0
2008-08-27 12:30:00,38.54,38.81,38.5,38.55,557900.0,29.6452,29.8529,29.6144,29.6529,557900.0
2008-08-27 13:00:00,38.55,38.63,38.39,38.56,441200.0,29.6529,29.7144,29.5298,29.6606,441200.0
2008-08-27 13:30:00,38.56,38.75,38.52,38.68,454800.0,29.6606,29.8067,29.6298,29.7529,454800.0
2008-08-27 14:00:00,38.67,38.7,38.49,38.62,399700.0,29.7452,29.7682,29.6067,29.7067,399700.0
2008-08-27 14:30:00,38.62,38.85,38.58,38.75,460900.0,29.7067,29.8836,29.6759,29.8067,460900.0
2008-08-27 15:00:00,38.75,38.89,38.6,38.63,718100.0,29.8067,29.9144,29.6913,29.7144,718100.0
2008-08-27 15:30:00,38.63,38.9,38.53,38.84,1377200.0,29.7144,29.9221,29.6375,29.8759,1377200.0
2008-08-28 09:30:00,39.36,39.56,39.21,39.39,1226800.0,30.2759,30.4298,30.1605,30.299,1226800.0
2008-08-28 10:00:00,39.4,39.56,39.29,39.42,681500.0,30.3067,30.4298,30.2221,30.3221,681500.0
2008-08-28 10:30:00,39.43,39.72,39.29,39.47,938700.0,30.3298,30.5528,30.2221,30.3605,938700.0
2008-08-28 11:00:00,39.48,39.66,39.38,39.55,501100.0,30.3682,30.5067,30.2913,30.4221,501100.0
2008-08-28 11:30:00,39.54,40.0,39.45,39.91,835200.0,30.4144,30.7682,30.3452,30.699,835200.0
2008-08-28 12:00:00,39.92,40.19,39.81,40.11,903600.0,30.7067,30.9144,30.6221,30.8528,903600.0
2008-08-28 12:30:00,40.12,40.12,39.8,39.86,716100.0,30.8605,30.8605,30.6144,30.6605,716100.0
2008-08-28 13:00:00,39.86,39.93,39.72,39.9,602000.0,30.6605,30.7144,30.5528,30.6913,602000.0
2008-08-28 13:30:00,39.9,40.04,39.86,40.02,673500.0,30.6913,30.799,30.6605,30.7836,673500.0
2008-08-28 14:00:00,40.02,40.05,39.92,40.01,829600.0,30.7836,30.8067,30.7067,30.7759,829600.0
2008-08-28 14:30:00,40.01,40.06,39.94,39.97,849800.0,30.7759,30.8144,30.7221,30.7451,849800.0
2008-08-28 15:00:00,39.98,40.17,39.94,40.16,816800.0,30.7528,30.899,30.7221,30.8913,816800.0
2008-08-28 15:30:00,40.16,40.47,39.99,40.33,2160800.0,30.8913,31.1297,30.7605,31.0221,2160800.0
2008-08-29 09:30:00,39.96,40.1,39.7,39.94,1096100.0,30.7374,30.8451,30.5375,30.7221,1096100.0
2008-08-29 10:00:00,39.96,40.0,39.39,39.51,1158700.0,30.7374,30.7682,30.299,30.3913,1158700.0
2008-08-29 10:30:00,39.52,39.75,39.4,39.59,669100.0,30.399,30.5759,30.3067,30.4528,669100.0
2008-08-29 11:00:00,39.6,39.87,39.6,39.75,513700.0,30.4605,30.6682,30.4605,30.5759,513700.0
2008-08-29 11:30:00,39.74,39.83,39.64,39.7,410200.0,30.5682,30.6375,30.4913,30.5375,410200.0
2008-08-29 12:00:00,39.7,39.7,39.4,39.47,351300.0,30.5375,30.5375,30.3067,30.3605,351300.0
2008-08-29 12:30:00,39.47,39.83,39.46,39.83,323800.0,30.3605,30.6375,30.3528,30.6375,323800.0
2008-08-29 13:00:00,39.83,40.14,39.83,40.0,585000.0,30.6375,30.8759,30.6375,30.7682,585000.0
2008-08-29 13:30:00,40.0,40.05,39.8,39.84,343200.0,30.7682,30.8067,30.6144,30.6451,343200.0
2008-08-29 14:00:00,39.85,39.93,39.81,39.89,476200.0,30.6528,30.7144,30.6221,30.6836,476200.0
2008-08-29 14:30:00,39.89,39.97,39.77,39.87,300000.0,30.6836,30.7451,30.5913,30.6682,300000.0
2008-08-29 15:00:00,39.87,39.87,39.55,39.57,512800.0,30.6682,30.6682,30.4221,30.4375,512800.0
2008-08-29 15:30:00,39.58,39.79,39.56,39.72,1190800.0,30.4451,30.6067,30.4298,30.5528,1190800.0
2008-09-02 09:30:00,40.75,41.78,40.52,41.15,1465500.0,31.3451,32.1374,31.1682,31.6528,1465500.0
2008-09-02 10:00:00,41.16,41.42,40.84,40.87,1274800.0,31.6605,31.8605,31.4143,31.4374,1274800.0
2008-09-02 10:30:00,40.88,41.0,40.39,40.72,1030400.0,31.4451,31.5374,31.0682,31.322,1030400.0
2008-09-02 11:00:00,40.7,40.85,40.56,40.76,684700.0,31.3067,31.422,31.199,31.3528,684700.0
2008-09-02 11:30:00,40.76,41.0,40.75,40.81,499900.0,31.3528,31.5374,31.3451,31.3913,499900.0
2008-09-02 12:00:00,40.8,40.89,40.51,40.54,412400.0,31.3836,31.4528,31.1605,31.1836,412400.0
2008-09-02 12:30:00,40.53,40.66,40.44,40.49,594700.0,31.1759,31.2759,31.1067,31.1451,594700.0
2008-09-02 13:00:00,40.49,40.65,40.34,40.65,420000.0,31.1451,31.2682,31.0297,31.2682,420000.0
2008-09-02 13:30:00,40.65,40.8,40.15,40.25,774300.0,31.2682,31.3836,30.8836,30.9605,774300.0
2008-09-02 14:00:00,40.23,40.39,40.01,40.16,736300.0,30.9451,31.0682,30.7759,30.8913,736300.0
2008-09-02 14:30:00,40.15,40.37,39.8,39.92,706900.0,30.8836,31.0528,30.6144,30.7067,706900.0
2008-09-02 15:00:00,39.92,40.33,39.84,40.27,605600.0,30.7067,31.0221,30.6451,30.9759,605600.0
2008-09-02 15:30:00,40.27,40.63,40.01,40.6,1346400.0,30.9759,31.2528,30.7759,31.2297,1346400.0
2008-09-03 09:30:00,40.5,40.59,39.8,40.22,1281700.0,31.1528,31.222,30.6144,30.9374,1281700.0
2008-09-03 10:00:00,40.22,40.49,40.07,40.24,726000.0,30.9374,31.1451,30.8221,30.9528,726000.0
2008-09-03 10:30:00,40.24,40.65,40.19,40.29,639800.0,30.9528,31.2682,30.9144,30.9913,639800.0
2008-09-03 11:00:00,40.3,40.62,40.28,40.34,706900.0,30.999,31.2451,30.9836,31.0297,706900.0
2008-09-03 11:30:00,40.34,40.42,40.11,40.26,801800.0,31.0297,31.0913,30.8528,30.9682,801800.0
2008-09-03 12:00:00,40.26,40.43,40.23,40.33,667600.0,30.9682,31.099,30.9451,31.0221,667600.0
2008-09-03 12:30:00,40.33,40.39,40.21,40.33,455900.0,31.0221,31.0682,30.9297,31.0221,455900.0
2008-09-03 13:00:00,40.33,40.65,40.25,40.46,598000.0,31.0221,31.2682,30.9605,31.122,598000.0
2008-09-03 13:30:00,40.46,40.76,40.4,40.64,603900.0,31.122,31.3528,31.0759,31.2605,603900.0
2008-09-03 14:00:00,40.64,40.75,40.41,40.54,1010300.0,31.2605,31.3451,31.0836,31.1836,1010300.0
2008-09-03 14:30:00,40.53,40.79,40.49,40.65,494100.0,31.1759,31.3759,31.1451,31.2682,494100.0
2008-09-03 15:00:00,40.64,40.9,40.52,40.69,1067600.0,31.2605,31.4605,31.1682,31.299,1067600.0
2008-09-03 15:30:00,40.69,41.0,40.6,40.95,1959400.0,31.299,31.5374,31.2297,31.499,1959400.0
2008-09-04 09:30:00,40.01,40.1,39.19,39.5,2048500.0,30.7759,30.8451,30.1452,30.3836,2048500.0
2008-09-04 10:00:00,39.5,39.84,39.37,39.37,1142600.0,30.3836,30.6451,30.2836,30.2836,1142600.0
2008-09-04 10:30:00,39.38,39.4,38.78,38.81,1524200.0,30.2913,30.3067,29.8298,29.8529,1524200.0
2008-09-04 11:00:00,38.81,38.86,38.56,38.72,994000.0,29.8529,29.8913,29.6606,29.7836,994000.0
2008-09-04 11:30:00,38.72,38.83,38.57,38.6,830900.0,29.7836,29.8682,29.6683,29.6913,830900.0
2008-09-04 12:00:00,38.61,38.95,38.58,38.91,691800.0,29.699,29.9605,29.6759,29.9298,691800.0
2008-09-04 12:30:00,38.91,38.91,38.72,38.79,425800.0,29.9298,29.9298,29.7836,29.8375,425800.0
2008-09-04 13:00:00,38.79,38.87,38.6,38.65,475700.0,29.8375,29.899,29.6913,29.7298,475700.0
2008-09-04 13:30:00,38.64,38.7,38.55,38.6,813500.0,29.7221,29.7682,29.6529,29.6913,813500.0
2008-09-04 14:00:00,38.61,38.66,38.33,38.56,1521900.0,29.699,29.7375,29.4836,29.6606,1521900.0
2008-09-04 14:30:00,38.56,38.7,38.35,38.57,798300.0,29.6606,29.7682,29.499,29.6683,798300.0
2008-09-04 15:00:00,38.57,38.92,38.52,38.79,1743200.0,29.6683,29.9375,29.6298,29.8375,1743200.0
2008-09-04 15:30:00,38.79,38.98,38.66,38.79,4171400.0,29.8375,29.9836,29.7375,29.8375,4171400.0
2008-09-05 09:30:00,38.2,38.67,38.1,38.28,2089700.0,29.3836,29.7452,29.3067,29.4452,2089700.0
2008-09-05 10:00:00,38.29,38.39,37.8,37.92,1308700.0,29.4529,29.5298,29.076,29.1683,1308700.0
2008-09-05 10:30:00,37.91,38.22,37.72,37.84,893500.0,29.1606,29.399,29.0144,29.1067,893500.0
2008-09-05 11:00:00,37.84,38.17,37.75,38.1,933900.0,29.1067,29.3606,29.0375,29.3067,933900.0
2008-09-05 11:30:00,38.1,38.56,38.01,38.38,1010900.0,29.3067,29.6606,29.2375,29.5221,1010900.0
2008-09-05 12:00:00,38.38,38.56,38.18,38.5,609400.0,29.5221,29.6606,29.3683,29.6144,609400.0
2008-09-05 12:30:00,38.5,38.75,38.35,38.58,765200.0,29.6144,29.8067,29.499,29.6759,765200.0
2008-09-05 13:00:00,38.56,39.0,38.48,38.84,733000.0,29.6606,29.999,29.599,29.8759,733000.0
2008-09-05 13:30:00,38.84,39.08,38.53,38.88,906000.0,29.8759,30.0605,29.6375,29.9067,906000.0
2008-09-05 14:00:00,38.87,38.98,38.65,38.9,680300.0,29.899,29.9836,29.7298,29.9221,680300.0
2008-09-05 14:30:00,38.9,39.01,38.8,38.99,676600.0,29.9221,30.0067,29.8452,29.9913,676600.0
2008-09-05 15:00:00,38.98,38.98,38.7,38.85,819400.0,29.9836,29.9836,29.7682,29.8836,819400.0
2008-09-05 15:30:00,38.85,39.47,38.8,39.42,1779000.0,29.8836,30.3605,29.8452,30.3221,1779000.0
2008-09-08 09:30:00,41.29,41.8,40.04,40.11,3187800.0,31.7605,32.1528,30.799,30.8528,3187800.0
2008-09-08 10:00:00,40.11,40.68,39.91,40.32,1677600.0,30.8528,31.2913,30.699,31.0144,1677600.0
2008-09-08 10:30:00,40.31,40.94,39.96,39.98,1669200.0,31.0067,31.4913,30.7374,30.7528,1669200.0
2008-09-08 11:00:00,39.98,40.47,39.69,40.04,1603500.0,30.7528,31.1297,30.5298,30.799,1603500.0
2008-09-08 11:30:00,40.06,40.28,39.61,39.91,1281300.0,30.8144,30.9836,30.4682,30.699,1281300.0
2008-09-08 12:00:00,39.92,39.92,39.5,39.83,1203300.0,30.7067,30.7067,30.3836,30.6375,1203300.0
2008-09-08 12:30:00,39.83,40.5,39.82,40.42,1155400.0,30.6375,31.1528,30.6298,31.0913,1155400.0
2008-09-08 13:00:00,40.42,40.73,40.14,40.5,994300.0,31.0913,31.3297,30.8759,31.1528,994300.0
2008-09-08 13:30:00,40.5,40.53,39.92,40.01,1578300.0,31.1528,31.1759,30.7067,30.7759,1578300.0
2008-09-08 14:00:00,40.0,40.52,39.93,40.42,1370700.0,30.7682,31.1682,30.7144,31.0913,1370700.0
2008-09-08 14:30:00,40.42,40.46,40.2,40.35,1204600.0,31.0913,31.122,30.9221,31.0374,1204600.0
2008-09-08 15:00:00,40.34,40.58,40.11,40.4,1790100.0,31.0297,31.2144,30.8528,31.0759,1790100.0
2008-09-08 15:30:00,40.39,40.59,40.23,40.48,4332900.0,31.0682,31.222,30.9451,31.1374,4332900.0
2008-09-09 09:30:00,40.36,40.85,40.0,40.71,1258100.0,31.0451,31.422,30.7682,31.3144,1258100.0
2008-09-09 10:00:00,40.72,40.75,40.05,40.18,1034200.0,31.322,31.3451,30.8067,30.9067,1034200.0
2008-09-09 10:30:00,40.19,40.19,38.87,39.13,1221200.0,30.9144,30.9144,29.899,30.099,1221200.0
2008-09-09 11:00:00,39.13,39.63,38.96,39.43,1180400.0,30.099,30.4836,29.9682,30.3298,1180400.0
2008-09-09 11:30:00,39.44,39.58,39.15,39.24,820900.0,30.3375,30.4451,30.1144,30.1836,820900.0
2008-09-09 12:00:00,39.23,39.4,39.04,39.12,481500.0,30.1759,30.3067,30.0298,30.0913,481500.0
2008-09-09 12:30:00,39.13,39.41,39.06,39.21,558100.0,30.099,30.3144,30.0452,30.1605,558100.0
2008-09-09 13:00:00,39.21,39.55,39.15,39.17,559300.0,30.1605,30.4221,30.1144,30.1298,559300.0
2008-09-09 13:30:00,39.17,39.25,38.91,39.2,862900.0,30.1298,30.1913,29.9298,30.1529,862900.0
2008-09-09 14:00:00,39.2,39.23,38.79,39.03,852700.0,30.1529,30.1759,29.8375,30.0221,852700.0
2008-09-09 14:30:00,39.05,39.1,38.65,38.74,1538100.0,30.0375,30.0759,29.7298,29.799,1538100.0
2008-09-09 15:00:00,38.75,39.1,38.55,39.01,1686300.0,29.8067,30.0759,29.6529,30.0067,1686300.0
2008-09-09 15:30:00,39.01,39.04,38.13,38.26,2905100.0,30.0067,30.0298,29.3298,29.4298,2905100.0
2008-09-10 09:30:00,38.79,39.46,37.99,38.47,1720400.0,29.8375,30.3528,29.2221,29.5913,1720400.0
2008-09-10 10:00:00,38.47,38.64,38.15,38.29,825100.0,29.5913,29.7221,29.3452,29.4529,825100.0
2008-09-10 10:30:00,38.3,38.44,37.81,37.83,1009700.0,29.4606,29.5683,29.0837,29.099,1009700.0
2008-09-10 11:00:00,37.82,38.11,37.68,37.9,1099700.0,29.0913,29.3144,28.9837,29.1529,1099700.0
2008-09-10 11:30:00,37.89,38.62,37.84,38.33,1174600.0,29.1452,29.7067,29.1067,29.4836,1174600.0
2008-09-10 12:00:00,38.34,38.6,38.21,38.32,563500.0,29.4913,29.6913,29.3913,29.476,563500.0
2008-09-10 12:30:00,38.31,38.48,38.2,38.34,643200.0,29.4683,29.599,29.3836,29.4913,643200.0
2008-09-10 13:00:00,38.34,38.46,38.22,38.36,413300.0,29.4913,29.5836,29.399,29.5067,413300.0
2008-09-10 13:30:00,38.36,38.48,38.2,38.27,672800.0,29.5067,29.599,29.3836,29.4375,672800.0
2008-09-10 14:00:00,38.28,39.03,38.23,38.87,879200.0,29.4452,30.0221,29.4067,29.899,879200.0
2008-09-10 14:30:00,38.88,39.07,38.58,38.69,689900.0,29.9067,30.0529,29.6759,29.7606,689900.0
2008-09-10 15:00:00,38.68,38.97,38.54,38.62,1034200.0,29.7529,29.9759,29.6452,29.7067,1034200.0
2008-09-10 15:30:00,38.62,38.71,38.07,38.16,1830200.0,29.7067,29.7759,29.2836,29.3529,1830200.0
2008-09-11 09:30:00,37.35,37.74,36.94,37.69,2120800.0,28.7298,29.0298,28.4144,28.9914,2120800.0
2008-09-11 10:00:00,37.69,38.23,37.62,37.73,1575500.0,28.9914,29.4067,28.9375,29.0221,1575500.0
2008-09-11 10:30:00,37.74,38.47,37.6,38.31,1028500.0,29.0298,29.5913,28.9221,29.4683,1028500.0
2008-09-11 11:00:00,38.32,38.46,38.02,38.12,1096300.0,29.476,29.5836,29.2452,29.3221,1096300.0
2008-09-11 11:30:00,38.15,38.51,38.05,38.34,1348000.0,29.3452,29.6221,29.2683,29.4913,1348000.0
2008-09-11 12:00:00,38.36,38.6,37.84,37.94,994600.0,29.5067,29.6913,29.1067,29.1837,994600.0
2008-09-11 12:30:00,37.94,38.01,37.66,37.81,1006400.0,29.1837,29.2375,28.9683,29.0837,1006400.0
2008-09-11 13:00:00,37.81,37.87,37.43,37.57,882800.0,29.0837,29.1298,28.7914,28.899,882800.0
2008-09-11 13:30:00,37.57,37.94,37.57,37.8,995100.0,28.899,29.1837,28.899,29.076,995100.0
2008-09-11 14:00:00,37.81,38.3,37.66,38.25,1300900.0,29.0837,29.4606,28.9683,29.4221,1300900.0
2008-09-11 14:30:00,38.24,38.47,38.08,38.14,1013000.0,29.4144,29.5913,29.2913,29.3375,1013000.0
2008-09-11 15:00:00,38.14,38.34,37.59,37.66,1605600.0,29.3375,29.4913,28.9144,28.9683,1605600.0
2008-09-11 15:30:00,37.66,38.85,37.53,38.83,2609200.0,28.9683,29.8836,28.8683,29.8682,2609200.0
2008-09-12 09:30:00,38.04,38.47,37.64,38.18,1467300.0,29.2606,29.5913,28.9529,29.3683,1467300.0
2008-09-12 10:00:00,38.19,38.43,37.88,38.1,864500.0,29.376,29.5606,29.1375,29.3067,864500.0
2008-09-12 10:30:00,38.11,38.61,37.94,38.45,871100.0,29.3144,29.699,29.1837,29.5759,871100.0
2008-09-12 11:00:00,38.45,39.35,38.45,38.87,1177900.0,29.5759,30.2682,29.5759,29.899,1177900.0
2008-09-12 11:30:00,38.87,38.94,38.43,38.54,828000.0,29.899,29.9529,29.5606,29.6452,828000.0
2008-09-12 12:00:00,38.54,38.6,38.34,38.42,507600.0,29.6452,29.6913,29.4913,29.5529,507600.0
2008-09-12 12:30:00,38.41,38.54,38.0,38.05,559500.0,29.5452,29.6452,29.2298,29.2683,559500.0
2008-09-12 13:00:00,38.04,38.45,37.86,38.32,707400.0,29.2606,29.5759,29.1221,29.476,707400.0
2008-09-12 13:30:00,38.33,38.97,38.19,38.82,807200.0,29.4836,29.9759,29.376,29.8606,807200.0
2008-09-12 14:00:00,38.81,38.86,38.35,38.59,765400.0,29.8529,29.8913,29.499,29.6836,765400.0
2008-09-12 14:30:00,38.6,39.11,38.56,38.97,901600.0,29.6913,30.0836,29.6606,29.9759,901600.0
2008-09-12 15:00:00,38.96,39.08,38.82,38.92,925500.0,29.9682,30.0605,29.8606,29.9375,925500.0
2008-09-12 15:30:00,38.93,39.02,38.49,38.99,1840600.0,29.9452,30.0144,29.6067,29.9913,1840600.0
2008-09-15 09:30:00,36.99,38.75,36.99,37.85,2270100.0,28.4529,29.8067,28.4529,29.1144,2270100.0
2008-09-15 10:00:00,37.84,37.89,37.09,37.27,2648100.0,29.1067,29.1452,28.5298,28.6683,2648100.0
2008-09-15 10:30:00,37.26,37.94,37.05,37.8,2157800.0,28.6606,29.1837,28.4991,29.076,2157800.0
2008-09-15 11:00:00,37.83,37.87,36.96,36.97,1595400.0,29.099,29.1298,28.4298,28.4375,1595400.0
2008-09-15 11:30:00,36.95,37.04,35.88,36.11,2678000.0,28.4221,28.4914,27.5991,27.776,2678000.0
2008-09-15 12:00:00,36.1,37.07,36.07,36.67,2114500.0,27.7683,28.5144,27.7452,28.2068,2114500.0
2008-09-15 12:30:00,36.66,36.9,36.49,36.8,1422100.0,28.1991,28.3837,28.0683,28.3068,1422100.0
2008-09-15 13:00:00,36.8,36.9,35.96,36.0,1489900.0,28.3068,28.3837,27.6606,27.6914,1489900.0
2008-09-15 13:30:00,35.99,37.54,35.6,36.13,2809600.0,27.6837,28.876,27.3837,27.7914,2809600.0
2008-09-15 14:00:00,36.1,36.68,35.96,36.53,1984400.0,27.7683,28.2145,27.6606,28.0991,1984400.0
2008-09-15 14:30:00,36.53,36.59,36.07,36.27,1457400.0,28.0991,28.1452,27.7452,27.8991,1457400.0
2008-09-15 15:00:00,36.26,36.31,35.7,35.88,2056500.0,27.8914,27.9298,27.4606,27.5991,2056500.0
2008-09-15 15:30:00,35.86,36.54,35.45,35.56,4444600.0,27.5837,28.1068,27.2683,27.3529,4444600.0
2008-09-16 09:30:00,34.2,35.49,34.16,34.96,3342300.0,26.3068,27.2991,26.2761,26.8914,3342300.0
2008-09-16 10:00:00,34.95,35.78,34.74,35.48,2950700.0,26.8837,27.5222,26.7222,27.2914,2950700.0
2008-09-16 10:30:00,35.5,35.6,34.88,35.41,2251100.0,27.3068,27.3837,26.8299,27.2376,2251100.0
2008-09-16 11:00:00,35.4,35.88,35.12,35.15,2383000.0,27.2299,27.5991,27.0145,27.0376,2383000.0
2008-09-16 11:30:00,35.15,35.44,35.05,35.28,1191700.0,27.0376,27.2606,26.9606,27.1376,1191700.0
2008-09-16 12:00:00,35.27,35.76,35.25,35.68,1334400.0,27.1299,27.5068,27.1145,27.4452,1334400.0
2008-09-16 12:30:00,35.68,35.77,35.44,35.77,735100.0,27.4452,27.5145,27.2606,27.5145,735100.0
2008-09-16 13:00:00,35.78,36.06,35.67,35.95,1005300.0,27.5222,27.7375,27.4376,27.6529,1005300.0
2008-09-16 13:30:00,35.95,35.98,35.38,35.45,838700.0,27.6529,27.676,27.2145,27.2683,838700.0
2008-09-16 14:00:00,35.45,35.72,34.5,34.91,2187100.0,27.2683,27.476,26.5376,26.853,2187100.0
2008-09-16 14:30:00,34.91,35.81,34.84,35.6,2763400.0,26.853,27.5452,26.7991,27.3837,2763400.0
2008-09-16 15:00:00,35.61,36.15,35.39,35.44,1965400.0,27.3914,27.8068,27.2222,27.2606,1965400.0
2008-09-16 15:30:00,35.44,36.14,35.39,36.13,3189900.0,27.2606,27.7991,27.2222,27.7914,3189900.0
2008-09-17 09:30:00,35.35,35.88,34.47,34.94,2235300.0,27.1914,27.5991,26.5145,26.876,2235300.0
2008-09-17 10:00:00,34.94,35.18,34.46,34.52,1947500.0,26.876,27.0606,26.5068,26.553,1947500.0
2008-09-17 10:30:00,34.53,34.68,33.7,33.77,2334900.0,26.5607,26.676,25.9222,25.9761,2334900.0
2008-09-17 11:00:00,33.75,33.79,32.26,32.29,2432400.0,25.9607,25.9915,24.8146,24.8376,2432400.0
2008-09-17 11:30:00,32.29,32.66,31.99,32.27,3746700.0,24.8376,25.1222,24.6069,24.8223,3746700.0
2008-09-17 12:00:00,32.27,32.36,31.68,31.77,2940400.0,24.8223,24.8915,24.3684,24.4377,2940400.0
2008-09-17 12:30:00,31.78,33.11,31.75,32.42,2114900.0,24.4453,25.4684,24.4223,24.9376,2114900.0
2008-09-17 13:00:00,32.42,32.98,32.38,32.96,1907600.0,24.9376,25.3684,24.9069,25.353,1907600.0
2008-09-17 13:30:00,32.95,33.63,32.8,33.49,2590400.0,25.3453,25.8684,25.2299,25.7607,2590400.0
2008-09-17 14:00:00,33.49,34.56,33.41,34.55,2590500.0,25.7607,26.5837,25.6992,26.576,2590500.0
2008-09-17 14:30:00,34.55,34.8,34.09,34.35,2602100.0,26.576,26.7683,26.2222,26.4222,2602100.0
2008-09-17 15:00:00,34.35,34.78,34.1,34.17,2649000.0,26.4222,26.753,26.2299,26.2837,2649000.0
2008-09-17 15:30:00,34.15,34.19,32.98,33.1,5115300.0,26.2684,26.2991,25.3684,25.4607,5115300.0
2008-09-18 09:30:00,34.1,34.6,33.85,34.52,2995200.0,26.2299,26.6145,26.0376,26.553,2995200.0
2008-09-18 10:00:00,34.52,34.89,34.35,34.68,1849100.0,26.553,26.8376,26.4222,26.676,1849100.0
2008-09-18 10:30:00,34.69,34.76,34.11,34.4,1497300.0,26.6837,26.7376,26.2376,26.4607,1497300.0
2008-09-18 11:00:00,34.4,34.57,33.68,33.99,2710500.0,26.4607,26.5914,25.9068,26.1453,2710500.0
2008-09-18 11:30:00,33.99,34.28,33.9,34.1,1971800.0,26.1453,26.3684,26.0761,26.2299,1971800.0
2008-09-18 12:00:00,34.09,34.84,33.73,33.94,2021100.0,26.2222,26.7991,25.9453,26.1068,2021100.0
2008-09-18 12:30:00,33.95,33.99,33.11,33.15,2620500.0,26.1145,26.1453,25.4684,25.4992,2620500.0
2008-09-18 13:00:00,33.12,35.1,32.95,34.49,3130400.0,25.4761,26.9991,25.3453,26.5299,3130400.0
2008-09-18 13:30:00,34.53,38.0,34.46,36.99,5385400.0,26.5607,29.2298,26.5068,28.4529,5385400.0
2008-09-18 14:00:00,36.98,37.44,36.17,36.21,2983500.0,28.4452,28.799,27.8222,27.8529,2983500.0
2008-09-18 14:30:00,36.23,36.68,35.76,36.11,2672900.0,27.8683,28.2145,27.5068,27.776,2672900.0
2008-09-18 15:00:00,36.12,38.25,36.0,37.3,4358000.0,27.7837,29.4221,27.6914,28.6914,4358000.0
2008-09-18 15:30:00,37.3,37.8,36.55,36.84,5306800.0,28.6914,29.076,28.1145,28.3375,5306800.0
2008-09-19 09:30:00,39.93,41.1,37.54,39.8,6692200.0,30.7144,31.6143,28.876,30.6144,6692200.0
2008-09-19 10:00:00,39.81,40.33,39.0,40.2,2995900.0,30.6221,31.0221,29.999,30.9221,2995900.0
2008-09-19 10:30:00,40.21,40.46,38.95,39.68,2632500.0,30.9297,31.122,29.9605,30.5221,2632500.0
2008-09-19 11:00:00,39.68,40.32,39.68,40.05,1330000.0,30.5221,31.0144,30.5221,30.8067,1330000.0
2008-09-19 11:30:00,40.06,40.11,39.85,39.93,1716400.0,30.8144,30.8528,30.6528,30.7144,1716400.0
2008-09-19 12:00:00,39.94,40.4,39.71,40.37,1725200.0,30.7221,31.0759,30.5451,31.0528,1725200.0
2008-09-19 12:30:00,40.36,40.62,39.98,40.07,1448200.0,31.0451,31.2451,30.7528,30.8221,1448200.0
2008-09-19 13:00:00,40.07,40.31,39.91,40.23,1254400.0,30.8221,31.0067,30.699,30.9451,1254400.0
2008-09-19 13:30:00,40.24,40.25,39.88,39.91,901000.0,30.9528,30.9605,30.6759,30.699,901000.0
2008-09-19 14:00:00,39.91,40.27,39.76,40.25,1579300.0,30.699,30.9759,30.5836,30.9605,1579300.0
2008-09-19 14:30:00,40.26,40.39,40.13,40.36,1603000.0,30.9682,31.0682,30.8682,31.0451,1603000.0
2008-09-19 15:00:00,40.36,40.36,39.27,39.75,2516500.0,31.0451,31.0451,30.2067,30.5759,2516500.0
2008-09-19 15:30:00,39.76,40.9,39.43,40.25,3497200.0,30.5836,31.4605,30.3298,30.9605,3497200.0
2008-09-22 09:30:00,39.92,40.5,37.54,37.68,2303400.0,30.7067,31.1528,28.876,28.9837,2303400.0
2008-09-22 10:00:00,37.7,37.84,36.56,36.6,1381100.0,28.999,29.1067,28.1221,28.1529,1381100.0
2008-09-22 10:30:00,36.6,37.1,36.42,36.89,1341700.0,28.1529,28.5375,28.0145,28.376,1341700.0
2008-09-22 11:00:00,36.89,36.91,36.42,36.57,1125000.0,28.376,28.3914,28.0145,28.1298,1125000.0
2008-09-22 11:30:00,36.57,37.11,36.45,36.99,826400.0,28.1298,28.5452,28.0375,28.4529,826400.0
2008-09-22 12:00:00,37.0,37.05,36.71,36.98,454100.0,28.4606,28.4991,28.2375,28.4452,454100.0
2008-09-22 12:30:00,36.98,37.28,36.97,37.2,632000.0,28.4452,28.676,28.4375,28.6144,632000.0
2008-09-22 13:00:00,37.2,37.21,36.71,37.0,622300.0,28.6144,28.6221,28.2375,28.4606,622300.0
2008-09-22 13:30:00,37.01,37.15,36.8,37.11,564600.0,28.4683,28.576,28.3068,28.5452,564600.0
2008-09-22 14:00:00,37.11,37.31,36.99,37.18,667300.0,28.5452,28.6991,28.4529,28.5991,667300.0
2008-09-22 14:30:00,37.17,37.59,37.17,37.48,764400.0,28.5914,28.9144,28.5914,28.8298,764400.0
2008-09-22 15:00:00,37.47,37.95,37.38,37.51,917700.0,28.8221,29.1913,28.7529,28.8529,917700.0
2008-09-22 15:30:00,37.52,37.53,36.93,37.35,1585000.0,28.8606,28.8683,28.4068,28.7298,1585000.0
2008-09-23 09:30:00,36.98,37.29,36.98,37.0,1184500.0,28.4452,28.6837,28.4452,28.4606,1184500.0
2008-09-23 10:00:00,37.0,37.2,36.36,37.13,1290800.0,28.4606,28.6144,27.9683,28.5606,1290800.0
2008-09-23 10:30:00,37.12,37.55,36.96,37.25,695100.0,28.5529,28.8837,28.4298,28.6529,695100.0
2008-09-23 11:00:00,37.25,37.7,37.0,37.52,627000.0,28.6529,28.999,28.4606,28.8606,627000.0
2008-09-23 11:30:00,37.54,38.05,37.53,37.81,536100.0,28.876,29.2683,28.8683,29.0837,536100.0
2008-09-23 12:00:00,37.85,38.05,37.5,37.55,447100.0,29.1144,29.2683,28.8452,28.8837,447100.0
2008-09-23 12:30:00,37.58,37.6,37.1,37.34,592000.0,28.9067,28.9221,28.5375,28.7221,592000.0
2008-09-23 13:00:00,37.31,37.5,37.1,37.18,584600.0,28.6991,28.8452,28.5375,28.5991,584600.0
2008-09-23 13:30:00,37.19,37.41,36.99,37.39,445800.0,28.6067,28.776,28.4529,28.7606,445800.0
2008-09-23 14:00:00,37.41,37.97,37.15,37.71,551500.0,28.776,29.2067,28.576,29.0067,551500.0
2008-09-23 14:30:00,37.71,37.74,37.23,37.63,443700.0,29.0067,29.0298,28.6375,28.9452,443700.0
2008-09-23 15:00:00,37.6,37.75,37.51,37.73,918100.0,28.9221,29.0375,28.8529,29.0221,918100.0
2008-09-23 15:30:00,37.74,38.5,37.12,38.27,1375800.0,29.0298,29.6144,28.5529,29.4375,1375800.0
2008-09-24 09:30:00,38.44,38.72,37.29,38.23,615000.0,29.5683,29.7836,28.6837,29.4067,615000.0
2008-09-24 10:00:00,38.2,38.3,37.02,37.54,531800.0,29.3836,29.4606,28.476,28.876,531800.0
2008-09-24 10:30:00,37.6,38.09,37.17,37.95,448400.0,28.9221,29.299,28.5914,29.1913,448400.0
2008-09-24 11:00:00,37.93,38.08,37.3,37.63,349300.0,29.176,29.2913,28.6914,28.9452,349300.0
2008-09-24 11:30:00,37.65,37.77,37.27,37.73,190400.0,28.9606,29.0529,28.6683,29.0221,190400.0
2008-09-24 12:00:00,37.72,37.83,37.52,37.53,177700.0,29.0144,29.099,28.8606,28.8683,177700.0
2008-09-24 12:30:00,37.57,37.8,37.5,37.69,162800.0,28.899,29.076,28.8452,28.9914,162800.0
2008-09-24 13:00:00,37.69,37.93,37.53,37.58,332300.0,28.9914,29.176,28.8683,28.9067,332300.0
2008-09-24 13:30:00,37.56,38.22,37.54,37.8,391200.0,28.8914,29.399,28.876,29.076,391200.0
2008-09-24 14:00:00,37.79,37.83,37.16,37.61,424300.0,29.0683,29.099,28.5837,28.9298,424300.0
2008-09-24 14:30:00,37.62,37.8,37.41,37.46,294700.0,28.9375,29.076,28.776,28.8144,294700.0
2008-09-24 15:00:00,37.48,37.62,37.04,37.23,658000.0,28.8298,28.9375,28.4914,28.6375,658000.0
2008-09-24 15:30:00,37.24,37.72,36.61,37.71,1598800.0,28.6452,29.0144,28.1606,29.0067,1598800.0
2008-09-25 09:30:00,37.68,38.59,37.5,38.4,670600.0,28.9837,29.6836,28.8452,29.5375,670600.0
2008-09-25 10:00:00,38.4,38.94,38.19,38.87,509500.0,29.5375,29.9529,29.376,29.899,509500.0
2008-09-25 10:30:00,38.88,39.35,38.69,38.95,715000.0,29.9067,30.2682,29.7606,29.9605,715000.0
2008-09-25 11:00:00,38.97,39.09,38.43,38.99,575000.0,29.9759,30.0682,29.5606,29.9913,575000.0
2008-09-25 11:30:00,38.99,39.1,38.9,38.98,484100.0,29.9913,30.0759,29.9221,29.9836,484100.0
2008-09-25 12:00:00,38.99,39.0,38.45,38.55,382400.0,29.9913,29.999,29.5759,29.6529,382400.0
2008-09-25 12:30:00,38.55,38.7,38.1,38.13,454700.0,29.6529,29.7682,29.3067,29.3298,454700.0
2008-09-25 13:00:00,38.13,38.4,38.0,38.21,577800.0,29.3298,29.5375,29.2298,29.3913,577800.0
2008-09-25 13:30:00,38.21,38.48,38.02,38.31,422800.0,29.3913,29.599,29.2452,29.4683,422800.0
2008-09-25 14:00:00,38.32,38.35,37.69,37.94,412000.0,29.476,29.499,28.9914,29.1837,412000.0
2008-09-25 14:30:00,37.94,38.28,37.71,38.23,383700.0,29.1837,29.4452,29.0067,29.4067,383700.0
2008-09-25 15:00:00,38.2,38.29,37.88,37.94,486700.0,29.3836,29.4529,29.1375,29.1837,486700.0
2008-09-25 15:30:00,37.93,38.03,37.42,37.88,1109200.0,29.176,29.2529,28.7837,29.1375,1109200.0
2008-09-26 09:30:00,36.62,36.64,36.03,36.12,1769400.0,28.1683,28.1837,27.7145,27.7837,1769400.0
2008-09-26 10:00:00,36.13,36.59,36.01,36.36,1393200.0,27.7914,28.1452,27.6991,27.9683,1393200.0
2008-09-26 10:30:00,36.38,36.85,36.1,36.37,1012900.0,27.9837,28.3452,27.7683,27.976,1012900.0
2008-09-26 11:00:00,36.39,36.58,36.15,36.22,1431200.0,27.9914,28.1375,27.8068,27.8606,1431200.0
2008-09-26 11:30:00,36.24,36.25,35.88,35.92,545600.0,27.876,27.8837,27.5991,27.6299,545600.0
2008-09-26 12:00:00,35.91,35.98,35.5,35.55,599800.0,27.6222,27.676,27.3068,27.3453,599800.0
2008-09-26 12:30:00,35.55,36.2,35.35,35.98,737700.0,27.3453,27.8452,27.1914,27.676,737700.0
2008-09-26 13:00:00,35.99,36.43,35.6,35.95,2054700.0,27.6837,28.0222,27.3837,27.6529,2054700.0
2008-09-26 13:30:00,35.98,36.79,35.84,36.27,900700.0,27.676,28.2991,27.5683,27.8991,900700.0
2008-09-26 14:00:00,36.25,36.3,35.86,36.14,647400.0,27.8837,27.9222,27.5837,27.7991,647400.0
2008-09-26 14:30:00,36.15,36.39,35.88,36.39,706500.0,27.8068,27.9914,27.5991,27.9914,706500.0
2008-09-26 15:00:00,36.37,37.74,36.1,37.65,1006600.0,27.976,29.0298,27.7683,28.9606,1006600.0
2008-09-26 15:30:00,37.66,39.58,37.49,39.39,2059000.0,28.9683,30.4451,28.8375,30.299,2059000.0
2008-09-29 09:30:00,38.16,38.16,36.08,36.18,1510600.0,29.3529,29.3529,27.7529,27.8299,1510600.0
2008-09-29 10:00:00,36.14,36.71,35.0,36.52,1528700.0,27.7991,28.2375,26.9222,28.0914,1528700.0
2008-09-29 10:30:00,36.53,37.5,36.14,36.59,637600.0,28.0991,28.8452,27.7991,28.1452,637600.0
2008-09-29 11:00:00,36.57,36.93,36.22,36.68,387800.0,28.1298,28.4068,27.8606,28.2145,387800.0
2008-09-29 11:30:00,36.6,37.54,36.43,37.27,556100.0,28.1529,28.876,28.0222,28.6683,556100.0
2008-09-29 12:00:00,37.28,37.5,36.84,36.99,684200.0,28.676,28.8452,28.3375,28.4529,684200.0
2008-09-29 12:30:00,37.0,37.16,36.5,36.59,923200.0,28.4606,28.5837,28.076,28.1452,923200.0
2008-09-29 13:00:00,36.56,36.59,36.02,36.3,796100.0,28.1221,28.1452,27.7068,27.9222,796100.0
2008-09-29 13:30:00,36.28,36.33,32.96,34.46,2092600.0,27.9068,27.9452,25.353,26.5068,2092600.0
2008-09-29 14:00:00,34.51,35.35,33.85,34.32,2256700.0,26.5453,27.1914,26.0376,26.3991,2256700.0
2008-09-29 14:30:00,34.35,34.68,33.92,34.25,1460200.0,26.4222,26.676,26.0914,26.3453,1460200.0
2008-09-29 15:00:00,34.25,34.49,33.8,34.24,1784500.0,26.3453,26.5299,25.9991,26.3376,1784500.0
2008-09-29 15:30:00,34.23,35.0,33.91,34.12,2482000.0,26.3299,26.9222,26.0838,26.2453,2482000.0
2008-09-30 09:30:00,34.44,34.51,32.99,33.6,1844400.0,26.4914,26.5453,25.3761,25.8453,1844400.0
2008-09-30 10:00:00,33.63,34.48,33.47,33.98,1122800.0,25.8684,26.5222,25.7453,26.1376,1122800.0
2008-09-30 10:30:00,33.98,34.34,33.75,34.12,808100.0,26.1376,26.4145,25.9607,26.2453,808100.0
2008-09-30 11:00:00,34.12,34.25,33.93,34.13,628800.0,26.2453,26.3453,26.0991,26.253,628800.0
2008-09-30 11:30:00,34.11,34.56,34.02,34.56,832000.0,26.2376,26.5837,26.1684,26.5837,832000.0
2008-09-30 12:00:00,34.55,34.56,34.24,34.4,536500.0,26.576,26.5837,26.3376,26.4607,536500.0
2008-09-30 12:30:00,34.4,34.56,34.29,34.56,380900.0,26.4607,26.5837,26.3761,26.5837,380900.0
2008-09-30 13:00:00,34.56,34.83,34.36,34.7,368200.0,26.5837,26.7914,26.4299,26.6914,368200.0
2008-09-30 13:30:00,34.7,34.95,34.3,34.38,541300.0,26.6914,26.8837,26.3837,26.4453,541300.0
2008-09-30 14:00:00,34.38,34.6,34.22,34.59,659700.0,26.4453,26.6145,26.3222,26.6068,659700.0
2008-09-30 14:30:00,34.59,34.68,34.45,34.61,519000.0,26.6068,26.676,26.4991,26.6222,519000.0
2008-09-30 15:00:00,34.61,35.21,34.58,35.13,918500.0,26.6222,27.0837,26.5991,27.0222,918500.0
2008-09-30 15:30:00,35.14,35.68,34.59,35.44,1557200.0,27.0299,27.4452,26.6068,27.2606,1557200.0
2008-10-01 09:30:00,34.91,35.32,34.65,34.72,591400.0,26.9897,27.3067,26.7887,26.8428,591400.0
2008-10-01 10:00:00,34.72,34.9,34.19,34.88,562900.0,26.8428,26.982,26.4331,26.9665,562900.0
2008-10-01 10:30:00,34.88,35.49,34.81,34.83,682400.0,26.9665,27.4381,26.9124,26.9279,682400.0
2008-10-01 11:00:00,34.82,35.09,34.51,34.8,710700.0,26.9202,27.1289,26.6805,26.9047,710700.0
2008-10-01 11:30:00,34.8,35.18,34.71,35.03,358700.0,26.9047,27.1985,26.8351,27.0825,358700.0
2008-10-01 12:00:00,35.0,35.31,34.9,35.0,353500.0,27.0593,27.299,26.982,27.0593,353500.0
2008-10-01 12:30:00,35.05,35.35,34.96,34.96,444100.0,27.098,27.3299,27.0284,27.0284,444100.0
2008-10-01 13:00:00,34.97,34.98,34.53,34.58,367700.0,27.0361,27.0439,26.6959,26.7346,367700.0
2008-10-01 13:30:00,34.6,35.25,34.13,34.39,922300.0,26.7501,27.2526,26.3867,26.5877,922300.0
2008-10-01 14:00:00,34.4,34.83,34.3,34.63,680800.0,26.5954,26.9279,26.5181,26.7733,680800.0
2008-10-01 14:30:00,34.62,35.04,34.6,34.98,441600.0,26.7655,27.0902,26.7501,27.0439,441600.0
2008-10-01 15:00:00,35.0,35.1,34.75,34.92,498000.0,27.0593,27.1366,26.866,26.9975,498000.0
2008-10-01 15:30:00,34.92,35.8,34.78,35.68,1179300.0,26.9975,27.6778,26.8892,27.585,1179300.0
2008-10-02 09:30:00,35.3,35.3,34.5,34.9,829400.0,27.2913,27.2913,26.6728,26.982,829400.0
2008-10-02 10:00:00,34.88,34.9,33.7,33.74,1039200.0,26.9665,26.982,26.0543,26.0852,1039200.0
2008-10-02 10:30:00,33.74,33.82,32.82,33.13,1361000.0,26.0852,26.147,25.3739,25.6136,1361000.0
2008-10-02 11:00:00,33.13,33.2,32.22,33.08,1132600.0,25.6136,25.6677,24.91,25.5749,1132600.0
2008-10-02 11:30:00,33.09,33.25,32.87,33.06,650100.0,25.5826,25.7063,25.4126,25.5595,650100.0
2008-10-02 12:00:00,33.06,33.25,32.64,33.0,716900.0,25.5595,25.7063,25.2347,25.5131,716900.0
2008-10-02 12:30:00,33.01,33.09,32.85,32.92,752600.0,25.5208,25.5826,25.3971,25.4512,752600.0
2008-10-02 13:00:00,32.92,33.0,32.65,32.82,1050600.0,25.4512,25.5131,25.2425,25.3739,1050600.0
2008-10-02 13:30:00,32.84,33.09,32.6,32.9,1354800.0,25.3894,25.5826,25.2038,25.4358,1354800.0
2008-10-02 14:00:00,32.9,32.95,32.5,32.52,1027000.0,25.4358,25.4744,25.1265,25.142,1027000.0
2008-10-02 14:30:00,32.53,32.79,32.43,32.55,972300.0,25.1497,25.3507,25.0724,25.1652,972300.0
2008-10-02 15:00:00,32.56,32.6,32.27,32.39,1092100.0,25.1729,25.2038,24.9487,25.0415,1092100.0
2008-10-02 15:30:00,32.39,32.6,32.0,32.12,2213000.0,25.0415,25.2038,24.7399,24.8327,2213000.0
2008-10-03 09:30:00,33.35,33.45,32.85,33.06,1043700.0,25.7837,25.861,25.3971,25.5595,1043700.0
2008-10-03 10:00:00,33.07,33.25,32.6,32.98,644100.0,25.5672,25.7063,25.2038,25.4976,644100.0
2008-10-03 10:30:00,32.96,33.14,32.5,32.85,578800.0,25.4821,25.6213,25.1265,25.3971,578800.0
2008-10-03 11:00:00,32.87,33.01,32.56,32.78,637300.0,25.4126,25.5208,25.1729,25.343,637300.0
2008-10-03 11:30:00,32.79,32.97,32.64,32.82,461200.0,25.3507,25.4899,25.2347,25.3739,461200.0
2008-10-03 12:00:00,32.82,33.17,32.75,33.14,488800.0,25.3739,25.6445,25.3198,25.6213,488800.0
2008-10-03 12:30:00,33.15,33.5,33.03,33.5,892700.0,25.629,25.8996,25.5363,25.8996,892700.0
2008-10-03 13:00:00,33.5,33.5,32.42,32.84,964200.0,25.8996,25.8996,25.0647,25.3894,964200.0
2008-10-03 13:30:00,32.84,32.98,32.0,32.43,953900.0,25.3894,25.4976,24.7399,25.0724,953900.0
2008-10-03 14:00:00,32.43,32.89,32.04,32.12,687200.0,25.0724,25.428,24.7709,24.8327,687200.0
2008-10-03 14:30:00,32.14,32.35,31.7,31.94,996800.0,24.8482,25.0105,24.508,24.6936,996800.0
2008-10-03 15:00:00,31.93,31.98,31.33,31.4,1319600.0,24.6858,24.7245,24.222,24.2761,1319600.0
2008-10-03 15:30:00,31.38,31.6,30.5,30.75,2556900.0,24.2606,24.4307,23.5803,23.7735,2556900.0
2008-10-06 09:30:00,29.83,30.5,29.63,29.74,1525400.0,23.0623,23.5803,22.9076,22.9927,1525400.0
2008-10-06 10:00:00,29.74,29.92,29.11,29.65,1287000.0,22.9927,23.1318,22.5056,22.9231,1287000.0
2008-10-06 10:30:00,29.64,29.74,29.0,29.3,1252500.0,22.9154,22.9927,22.4206,22.6525,1252500.0
2008-10-06 11:00:00,29.3,29.95,29.13,29.26,1454700.0,22.6525,23.155,22.5211,22.6216,1454700.0
2008-10-06 11:30:00,29.27,29.49,29.14,29.32,975700.0,22.6293,22.7994,22.5288,22.668,975700.0
2008-10-06 12:00:00,29.31,29.5,29.03,29.13,743000.0,22.6602,22.8071,22.4438,22.5211,743000.0
2008-10-06 12:30:00,29.14,29.28,28.0,28.41,1559100.0,22.5288,22.637,21.6475,21.9644,1559100.0
2008-10-06 13:00:00,28.4,28.76,28.06,28.08,1102200.0,21.9567,22.235,21.6938,21.7093,1102200.0
2008-10-06 13:30:00,28.08,28.1,27.75,27.81,1421700.0,21.7093,21.7248,21.4542,21.5006,1421700.0
2008-10-06 14:00:00,27.81,27.9,27.39,27.56,2833400.0,21.5006,21.5701,21.1758,21.3073,2833400.0
2008-10-06 14:30:00,27.56,30.63,27.36,27.88,2302300.0,21.3073,23.6808,21.1527,21.5547,2302300.0
2008-10-06 15:00:00,27.88,29.28,27.69,29.12,2592800.0,21.5547,22.637,21.4078,22.5133,2592800.0
2008-10-06 15:30:00,29.11,31.34,28.83,30.79,3414100.0,22.5056,24.2297,22.2891,23.8045,3414100.0
2008-10-07 09:30:00,30.73,32.5,30.26,31.45,3289900.0,23.7581,25.1265,23.3947,24.3147,3289900.0
2008-10-07 10:00:00,31.45,31.54,30.83,31.2,2037100.0,24.3147,24.3843,23.8354,24.1214,2037100.0
2008-10-07 10:30:00,31.19,31.45,30.89,31.39,1170000.0,24.1137,24.3147,23.8818,24.2683,1170000.0
2008-10-07 11:00:00,31.38,31.79,31.13,31.31,1039600.0,24.2606,24.5776,24.0673,24.2065,1039600.0
2008-10-07 11:30:00,31.32,31.43,31.16,31.27,845000.0,24.2142,24.2993,24.0905,24.1756,845000.0
2008-10-07 12:00:00,31.28,31.33,30.72,30.8,887500.0,24.1833,24.222,23.7503,23.8122,887500.0
2008-10-07 12:30:00,30.8,30.9,30.22,30.47,1391100.0,23.8122,23.8895,23.3638,23.5571,1391100.0
2008-10-07 13:00:00,30.48,30.79,29.62,30.03,1146800.0,23.5648,23.8045,22.8999,23.2169,1146800.0
2008-10-07 13:30:00,30.0,30.24,29.32,29.66,1064500.0,23.1937,23.3792,22.668,22.9308,1064500.0
2008-10-07 14:00:00,29.64,30.52,29.6,30.25,1199400.0,22.9154,23.5957,22.8844,23.387,1199400.0
2008-10-07 14:30:00,30.23,30.67,29.71,29.82,741000.0,23.3715,23.7117,22.9695,23.0545,741000.0
2008-10-07 15:00:00,29.83,30.12,29.4,29.69,947700.0,23.0623,23.2865,22.7298,22.954,947700.0
2008-10-07 15:30:00,29.7,29.75,27.89,29.04,2490100.0,22.9618,23.0004,21.5624,22.4515,2490100.0
2008-10-08 09:30:00,27.0,30.2,27.0,30.03,2448900.0,20.8743,23.3483,20.8743,23.2169,2448900.0
2008-10-08 10:00:00,30.04,30.35,28.96,29.18,1422500.0,23.2246,23.4643,22.3896,22.5597,1422500.0
2008-10-08 10:30:00,29.19,29.43,28.5,28.73,1485700.0,22.5675,22.753,22.034,22.2118,1485700.0
2008-10-08 11:00:00,28.75,29.0,28.69,28.88,1280100.0,22.2273,22.4206,22.1809,22.3278,1280100.0
2008-10-08 11:30:00,28.88,28.91,28.0,28.64,1262900.0,22.3278,22.351,21.6475,22.1422,1262900.0
2008-10-08 12:00:00,28.62,28.85,28.12,28.44,935700.0,22.1268,22.3046,21.7402,21.9876,935700.0
2008-10-08 12:30:00,28.44,28.94,27.9,28.19,956300.0,21.9876,22.3742,21.5701,21.7943,956300.0
2008-10-08 13:00:00,28.17,29.0,28.14,28.36,1311900.0,21.7789,22.4206,21.7557,21.9258,1311900.0
2008-10-08 13:30:00,28.38,29.02,28.18,28.99,999400.0,21.9412,22.436,21.7866,22.4128,999400.0
2008-10-08 14:00:00,28.99,29.74,28.55,29.44,1061400.0,22.4128,22.9927,22.0727,22.7607,1061400.0
2008-10-08 14:30:00,29.42,29.65,28.83,28.93,1015000.0,22.7453,22.9231,22.2891,22.3665,1015000.0
2008-10-08 15:00:00,28.91,29.34,28.0,29.15,1535600.0,22.351,22.6834,21.6475,22.5365,1535600.0
2008-10-08 15:30:00,29.15,29.65,27.0,27.12,2855200.0,22.5365,22.9231,20.8743,20.9671,2855200.0
2008-10-09 09:30:00,27.95,28.54,27.4,28.23,2923800.0,21.6088,22.0649,21.1836,21.8253,2923800.0
2008-10-09 10:00:00,28.24,28.26,26.78,26.78,2124700.0,21.833,21.8485,20.7042,20.7042,2124700.0
2008-10-09 10:30:00,26.78,27.09,26.26,26.41,2060600.0,20.7042,20.9439,20.3022,20.4182,2060600.0
2008-10-09 11:00:00,26.41,27.02,25.72,26.48,2101400.0,20.4182,20.8898,19.8847,20.4723,2101400.0
2008-10-09 11:30:00,26.5,26.94,26.3,26.46,1622700.0,20.4878,20.8279,20.3331,20.4568,1622700.0
2008-10-09 12:00:00,26.47,26.9,26.39,26.72,1328900.0,20.4646,20.797,20.4027,20.6579,1328900.0
2008-10-09 12:30:00,26.73,26.87,26.53,26.76,917300.0,20.6656,20.7738,20.511,20.6888,917300.0
2008-10-09 13:00:00,26.76,26.93,26.53,26.8,1156800.0,20.6888,20.8202,20.511,20.7197,1156800.0
2008-10-09 13:30:00,26.73,26.87,26.49,26.62,1270000.0,20.6656,20.7738,20.48,20.5805,1270000.0
2008-10-09 14:00:00,26.61,26.77,26.04,26.11,1411700.0,20.5728,20.6965,20.1321,20.1862,1411700.0
2008-10-09 14:30:00,26.11,26.23,25.84,26.02,1781900.0,20.1862,20.279,19.9775,20.1167,1781900.0
2008-10-09 15:00:00,26.04,26.07,25.0,25.05,2982400.0,20.1321,20.1553,19.3281,19.3667,2982400.0
2008-10-09 15:30:00,25.04,25.26,23.33,24.55,4217800.0,19.359,19.5291,18.037,18.9802,4217800.0
2008-10-10 09:30:00,22.47,24.5,22.0,23.75,5227200.0,17.3721,18.9415,17.0087,18.3617,5227200.0
2008-10-10 10:00:00,23.74,25.0,23.5,23.82,4459600.0,18.3539,19.3281,18.1684,18.4158,4459600.0
2008-10-10 10:30:00,23.82,23.86,22.68,22.93,3956100.0,18.4158,18.4467,17.5344,17.7277,3956100.0
2008-10-10 11:00:00,22.95,23.29,22.56,22.56,2259500.0,17.7432,18.006,17.4417,17.4417,2259500.0
2008-10-10 11:30:00,22.57,22.72,20.5,21.49,3668500.0,17.4494,17.5654,15.849,16.6144,3668500.0
2008-10-10 12:00:00,21.49,22.67,21.45,22.22,2235600.0,16.6144,17.5267,16.5835,17.1788,2235600.0
2008-10-10 12:30:00,22.22,22.27,21.57,21.98,2014600.0,17.1788,17.2175,16.6763,16.9932,2014600.0
2008-10-10 13:00:00,21.96,22.0,21.22,21.61,2274300.0,16.9778,17.0087,16.4057,16.7072,2274300.0
2008-10-10 13:30:00,21.58,21.63,20.7,20.88,2452300.0,16.684,16.7227,16.0037,16.1428,2452300.0
2008-10-10 14:00:00,20.88,22.0,20.63,21.31,2164400.0,16.1428,17.0087,15.9495,16.4753,2164400.0
2008-10-10 14:30:00,21.31,21.73,21.15,21.57,1502000.0,16.4753,16.8,16.3516,16.6763,1502000.0
2008-10-10 15:00:00,21.57,23.32,21.48,22.51,3194700.0,16.6763,18.0292,16.6067,17.403,3194700.0
2008-10-10 15:30:00,22.52,24.0,20.97,23.71,6049000.0,17.4107,18.555,16.2124,18.3308,6049000.0
2008-10-13 09:30:00,24.74,25.0,23.69,24.38,2847200.0,19.1271,19.3281,18.3153,18.8487,2847200.0
2008-10-13 10:00:00,24.39,24.52,23.91,24.43,1263300.0,18.8565,18.957,18.4854,18.8874,1263300.0
2008-10-13 10:30:00,24.44,24.55,24.24,24.4,1148000.0,18.8951,18.9802,18.7405,18.8642,1148000.0
2008-10-13 11:00:00,24.4,24.6,24.26,24.59,980600.0,18.8642,19.0188,18.756,19.0111,980600.0
2008-10-13 11:30:00,24.6,24.75,24.4,24.75,765700.0,19.0188,19.1348,18.8642,19.1348,765700.0
2008-10-13 12:00:00,24.74,25.45,24.7,25.27,1178100.0,19.1271,19.676,19.0961,19.5368,1178100.0
2008-10-13 12:30:00,25.28,25.88,25.14,25.76,1238100.0,19.5446,20.0084,19.4363,19.9157,1238100.0
2008-10-13 13:00:00,25.76,26.0,25.52,25.97,791500.0,19.9157,20.1012,19.7301,20.078,791500.0
2008-10-13 13:30:00,25.98,26.1,25.68,25.75,1311000.0,20.0857,20.1785,19.8538,19.9079,1311000.0
2008-10-13 14:00:00,25.76,26.07,25.72,25.91,1176700.0,19.9157,20.1553,19.8847,20.0316,1176700.0
2008-10-13 14:30:00,25.9,26.21,25.67,26.17,991300.0,20.0239,20.2636,19.8461,20.2326,991300.0
2008-10-13 15:00:00,26.16,27.32,26.11,27.1,1959700.0,20.2249,21.1217,20.1862,20.9516,1959700.0
2008-10-13 15:30:00,27.11,28.23,26.8,27.82,4241600.0,20.9594,21.8253,20.7197,21.5083,4241600.0
2008-10-14 09:30:00,29.05,31.64,28.47,29.76,4405300.0,22.4592,24.4616,22.0108,23.0081,4405300.0
2008-10-14 10:00:00,29.76,30.05,29.02,29.38,2761200.0,23.0081,23.2324,22.436,22.7144,2761200.0
2008-10-14 10:30:00,29.37,29.5,28.03,28.32,2447800.0,22.7066,22.8071,21.6706,21.8949,2447800.0
2008-10-14 11:00:00,28.32,28.39,27.5,28.15,1830400.0,21.8949,21.949,21.2609,21.7634,1830400.0
2008-10-14 11:30:00,28.14,29.16,28.02,28.64,1162700.0,21.7557,22.5443,21.6629,22.1422,1162700.0
2008-10-14 12:00:00,28.65,28.93,28.38,28.82,861600.0,22.15,22.3665,21.9412,22.2814,861600.0
2008-10-14 12:30:00,28.83,29.28,28.67,28.91,651300.0,22.2891,22.637,22.1654,22.351,651300.0
2008-10-14 13:00:00,28.93,28.99,28.22,28.28,688300.0,22.3665,22.4128,21.8175,21.8639,688300.0
2008-10-14 13:30:00,28.28,28.57,27.55,27.82,811600.0,21.8639,22.0881,21.2995,21.5083,811600.0
2008-10-14 14:00:00,27.83,27.98,26.7,27.64,1271600.0,21.516,21.632,20.6424,21.3691,1271600.0
2008-10-14 14:30:00,27.62,27.73,26.95,27.21,888900.0,21.3537,21.4387,20.8357,21.0367,888900.0
2008-10-14 15:00:00,27.21,28.06,27.16,28.02,1125000.0,21.0367,21.6938,20.998,21.6629,1125000.0
2008-10-14 15:30:00,28.0,28.36,27.61,28.14,2296500.0,21.6475,21.9258,21.3459,21.7557,2296500.0
2008-10-15 09:30:00,27.1,27.34,25.63,26.17,1950400.0,20.9516,21.1372,19.8151,20.2326,1950400.0
2008-10-15 10:00:00,26.21,26.21,25.62,26.0,1022500.0,20.2636,20.2636,19.8074,20.1012,1022500.0
2008-10-15 10:30:00,25.99,26.14,25.04,25.09,1209500.0,20.0935,20.2094,19.359,19.3977,1209500.0
2008-10-15 11:00:00,25.09,25.13,24.72,25.02,1373000.0,19.3977,19.4286,19.1116,19.3435,1373000.0
2008-10-15 11:30:00,25.02,25.43,24.93,25.13,980600.0,19.3435,19.6605,19.274,19.4286,980600.0
2008-10-15 12:00:00,25.13,25.43,24.86,25.02,724200.0,19.4286,19.6605,19.2198,19.3435,724200.0
2008-10-15 12:30:00,25.03,25.9,25.02,25.59,838000.0,19.3513,20.0239,19.3435,19.7842,838000.0
2008-10-15 13:00:00,25.58,25.58,24.75,24.92,819200.0,19.7765,19.7765,19.1348,19.2662,819200.0
2008-10-15 13:30:00,24.9,24.96,24.33,24.81,926600.0,19.2508,19.2972,18.8101,19.1812,926600.0
2008-10-15 14:00:00,24.82,25.14,24.6,25.05,1007600.0,19.1889,19.4363,19.0188,19.3667,1007600.0
2008-10-15 14:30:00,25.05,25.32,24.82,24.98,767600.0,19.3667,19.5755,19.1889,19.3126,767600.0
2008-10-15 15:00:00,24.98,25.7,24.83,25.07,1443200.0,19.3126,19.8693,19.1967,19.3822,1443200.0
2008-10-15 15:30:00,25.07,25.16,24.11,24.4,3238300.0,19.3822,19.4518,18.64,18.8642,3238300.0
2008-10-16 09:30:00,24.76,24.88,23.83,24.12,2123900.0,19.1425,19.2353,18.4235,18.6477,2123900.0
2008-10-16 10:00:00,24.11,24.15,22.23,22.87,3555000.0,18.64,18.6709,17.1865,17.6813,3555000.0
2008-10-16 10:30:00,22.85,23.16,22.26,22.33,1856900.0,17.6659,17.9055,17.2097,17.2638,1856900.0
2008-10-16 11:00:00,22.33,22.93,22.01,22.57,1662800.0,17.2638,17.7277,17.0164,17.4494,1662800.0
2008-10-16 11:30:00,22.57,23.39,22.55,23.26,1233700.0,17.4494,18.0834,17.4339,17.9828,1233700.0
2008-10-16 12:00:00,23.26,24.2,23.02,23.67,1278700.0,17.9828,18.7096,17.7973,18.2998,1278700.0
2008-10-16 12:30:00,23.67,23.9,23.0,23.09,857800.0,18.2998,18.4776,17.7818,17.8514,857800.0
2008-10-16 13:00:00,23.08,23.28,22.9,22.98,867800.0,17.8437,17.9983,17.7045,17.7664,867800.0
2008-10-16 13:30:00,22.98,23.15,22.53,22.97,1151000.0,17.7664,17.8978,17.4185,17.7586,1151000.0
2008-10-16 14:00:00,22.98,23.06,22.51,22.68,778800.0,17.7664,17.8282,17.403,17.5344,778800.0
2008-10-16 14:30:00,22.68,23.09,22.43,22.94,1402000.0,17.5344,17.8514,17.3412,17.7354,1402000.0
2008-10-16 15:00:00,22.95,23.45,22.89,23.33,2322500.0,17.7432,18.1297,17.6968,18.037,2322500.0
2008-10-16 15:30:00,23.31,23.81,22.92,23.75,2560500.0,18.0215,18.4081,17.72,18.3617,2560500.0
2008-10-17 09:30:00,22.74,24.54,22.61,24.28,3675000.0,17.5808,18.9724,17.4803,18.7714,3675000.0
2008-10-17 10:00:00,24.27,24.7,23.71,24.66,2127300.0,18.7637,19.0961,18.3308,19.0652,2127300.0
2008-10-17 10:30:00,24.65,24.75,24.18,24.34,1351700.0,19.0575,19.1348,18.6941,18.8178,1351700.0
2008-10-17 11:00:00,24.35,24.59,24.0,24.23,1011500.0,18.8256,19.0111,18.555,18.7328,1011500.0
2008-10-17 11:30:00,24.24,24.5,24.16,24.35,787100.0,18.7405,18.9415,18.6787,18.8256,787100.0
2008-10-17 12:00:00,24.34,24.7,24.34,24.56,689500.0,18.8178,19.0961,18.8178,18.9879,689500.0
2008-10-17 12:30:00,24.56,24.96,24.44,24.83,1080300.0,18.9879,19.2972,18.8951,19.1967,1080300.0
2008-10-17 13:00:00,24.83,25.08,24.77,25.02,1119500.0,19.1967,19.3899,19.1503,19.3435,1119500.0
2008-10-17 13:30:00,25.03,25.44,25.0,25.26,1214400.0,19.3513,19.6683,19.3281,19.5291,1214400.0
2008-10-17 14:00:00,25.25,25.39,24.71,24.97,1392500.0,19.5214,19.6296,19.1039,19.3049,1392500.0
2008-10-17 14:30:00,24.96,25.04,24.59,24.6,1221900.0,19.2972,19.359,19.0111,19.0188,1221900.0
2008-10-17 15:00:00,24.59,24.64,23.73,23.98,2002600.0,19.0111,19.0498,18.3462,18.5395,2002600.0
2008-10-17 15:30:00,23.98,24.23,23.09,23.29,2390000.0,18.5395,18.7328,17.8514,18.006,2390000.0
2008-10-20 09:30:00,23.95,24.02,23.0,23.95,1512400.0,18.5163,18.5704,17.7818,18.5163,1512400.0
2008-10-20 10:00:00,23.95,24.09,23.69,23.88,1206600.0,18.5163,18.6245,18.3153,18.4622,1206600.0
2008-10-20 10:30:00,23.88,24.01,23.32,23.48,1135300.0,18.4622,18.5627,18.0292,18.1529,1135300.0
2008-10-20 11:00:00,23.51,23.54,22.87,23.03,1448600.0,18.1761,18.1993,17.6813,17.805,1448600.0
2008-10-20 11:30:00,23.03,23.57,22.96,23.44,1070900.0,17.805,18.2225,17.7509,18.122,1070900.0
2008-10-20 12:00:00,23.44,23.67,23.36,23.49,972700.0,18.122,18.2998,18.0602,18.1607,972700.0
2008-10-20 12:30:00,23.49,23.58,23.34,23.5,556400.0,18.1607,18.2302,18.0447,18.1684,556400.0
2008-10-20 13:00:00,23.5,23.86,23.43,23.82,769000.0,18.1684,18.4467,18.1143,18.4158,769000.0
2008-10-20 13:30:00,23.81,23.96,23.48,23.54,763700.0,18.4081,18.524,18.1529,18.1993,763700.0
2008-10-20 14:00:00,23.53,23.89,23.5,23.73,1069700.0,18.1916,18.4699,18.1684,18.3462,1069700.0
2008-10-20 14:30:00,23.73,23.85,23.65,23.79,1028600.0,18.3462,18.439,18.2844,18.3926,1028600.0
2008-10-20 15:00:00,23.78,24.05,23.7,23.98,1469500.0,18.3849,18.5936,18.323,18.5395,1469500.0
2008-10-20 15:30:00,23.98,24.41,23.75,24.33,2506700.0,18.5395,18.8719,18.3617,18.8101,2506700.0
2008-10-21 09:30:00,25.28,25.3,23.75,24.7,5410100.0,19.5446,19.56,18.3617,19.0961,5410100.0
2008-10-21 10:00:00,24.7,25.8,24.52,25.62,3301500.0,19.0961,19.9466,18.957,19.8074,3301500.0
2008-10-21 10:30:00,25.62,25.74,25.32,25.6,1730100.0,19.8074,19.9002,19.5755,19.792,1730100.0
2008-10-21 11:00:00,25.61,26.15,25.46,25.59,2515000.0,19.7997,20.2172,19.6837,19.7842,2515000.0
2008-10-21 11:30:00,25.59,25.81,25.27,25.37,1002000.0,19.7842,19.9543,19.5368,19.6141,1002000.0
2008-10-21 12:00:00,25.36,25.82,25.24,25.77,1219800.0,19.6064,19.962,19.5136,19.9234,1219800.0
2008-10-21 12:30:00,25.74,25.99,25.61,25.63,1243900.0,19.9002,20.0935,19.7997,19.8151,1243900.0
2008-10-21 13:00:00,25.63,26.72,25.62,26.66,1488800.0,19.8151,20.6579,19.8074,20.6115,1488800.0
2008-10-21 13:30:00,26.66,26.9,26.33,26.62,1350000.0,20.6115,20.797,20.3563,20.5805,1350000.0
2008-10-21 14:00:00,26.62,27.06,26.6,27.01,1466200.0,20.5805,20.9207,20.5651,20.8821,1466200.0
2008-10-21 14:30:00,27.04,27.08,26.63,26.89,1740500.0,20.9053,20.9362,20.5883,20.7893,1740500.0
2008-10-21 15:00:00,26.9,27.03,26.48,26.5,2637800.0,20.797,20.8975,20.4723,20.4878,2637800.0
2008-10-21 15:30:00,26.5,26.58,26.2,26.3,3142400.0,20.4878,20.5496,20.2558,20.3331,3142400.0
2008-10-22 09:30:00,25.15,25.77,25.03,25.38,2769900.0,19.444,19.9234,19.3513,19.6219,2769900.0
2008-10-22 10:00:00,25.36,25.79,25.22,25.4,1713100.0,19.6064,19.9388,19.4982,19.6373,1713100.0
2008-10-22 10:30:00,25.4,25.66,25.3,25.57,1308400.0,19.6373,19.8383,19.56,19.7688,1308400.0
2008-10-22 11:00:00,25.56,25.71,25.35,25.66,954000.0,19.761,19.877,19.5987,19.8383,954000.0
2008-10-22 11:30:00,25.66,25.95,25.36,25.87,803400.0,19.8383,20.0625,19.6064,20.0007,803400.0
2008-10-22 12:00:00,25.84,26.17,25.75,25.9,928200.0,19.9775,20.2326,19.9079,20.0239,928200.0
2008-10-22 12:30:00,25.92,25.97,25.73,25.84,558000.0,20.0394,20.078,19.8925,19.9775,558000.0
2008-10-22 13:00:00,25.84,25.84,25.36,25.42,649400.0,19.9775,19.9775,19.6064,19.6528,649400.0
2008-10-22 13:30:00,25.42,25.7,25.25,25.6,933700.0,19.6528,19.8693,19.5214,19.792,933700.0
2008-10-22 14:00:00,25.59,25.84,25.49,25.57,1016800.0,19.7842,19.9775,19.7069,19.7688,1016800.0
2008-10-22 14:30:00,25.58,25.58,25.03,25.37,1185100.0,19.7765,19.7765,19.3513,19.6141,1185100.0
2008-10-22 15:00:00,25.37,25.45,25.0,25.08,1498300.0,19.6141,19.676,19.3281,19.3899,1498300.0
2008-10-22 15:30:00,25.08,25.15,24.22,25.12,3824100.0,19.3899,19.444,18.725,19.4209,3824100.0
2008-10-23 09:30:00,25.16,25.2,24.22,24.78,1489800.0,19.4518,19.4827,18.725,19.158,1489800.0
2008-10-23 10:00:00,24.78,25.08,24.5,24.59,1074800.0,19.158,19.3899,18.9415,19.0111,1074800.0
2008-10-23 10:30:00,24.59,25.17,24.31,25.05,894300.0,19.0111,19.4595,18.7946,19.3667,894300.0
2008-10-23 11:00:00,25.04,25.16,24.81,24.93,635400.0,19.359,19.4518,19.1812,19.274,635400.0
2008-10-23 11:30:00,24.94,25.0,24.69,24.87,719400.0,19.2817,19.3281,19.0884,19.2276,719400.0
2008-10-23 12:00:00,24.86,24.89,24.0,24.08,883100.0,19.2198,19.243,18.555,18.6168,883100.0
2008-10-23 12:30:00,24.09,24.16,23.6,23.69,1056000.0,18.6245,18.6787,18.2457,18.3153,1056000.0
2008-10-23 13:00:00,23.7,24.14,23.54,23.68,752900.0,18.323,18.6632,18.1993,18.3076,752900.0
2008-10-23 13:30:00,23.69,23.84,23.47,23.69,1240300.0,18.3153,18.4313,18.1452,18.3153,1240300.0
2008-10-23 14:00:00,23.66,23.67,23.01,23.27,1196500.0,18.2921,18.2998,17.7896,17.9906,1196500.0
2008-10-23 14:30:00,23.27,23.77,22.98,23.13,1338100.0,17.9906,18.3771,17.7664,17.8823,1338100.0
2008-10-23 15:00:00,23.14,24.0,22.93,23.6,1708900.0,17.8901,18.555,17.7277,18.2457,1708900.0
2008-10-23 15:30:00,23.6,24.79,23.13,24.59,2726200.0,18.2457,19.1657,17.8823,19.0111,2726200.0
2008-10-24 09:30:00,22.58,24.0,22.07,23.76,1931900.0,17.4571,18.555,17.0628,18.3694,1931900.0
2008-10-24 10:00:00,23.77,23.97,23.01,23.25,1873200.0,18.3771,18.5318,17.7896,17.9751,1873200.0
2008-10-24 10:30:00,23.27,23.43,23.01,23.22,1331700.0,17.9906,18.1143,17.7896,17.9519,1331700.0
2008-10-24 11:00:00,23.21,23.57,23.1,23.49,1104100.0,17.9442,18.2225,17.8591,18.1607,1104100.0
2008-10-24 11:30:00,23.48,23.68,23.22,23.53,1095300.0,18.1529,18.3076,17.9519,18.1916,1095300.0
2008-10-24 12:00:00,23.52,23.67,23.46,23.5,1014400.0,18.1839,18.2998,18.1375,18.1684,1014400.0
2008-10-24 12:30:00,23.5,23.66,23.38,23.56,803600.0,18.1684,18.2921,18.0756,18.2148,803600.0
2008-10-24 13:00:00,23.56,23.91,23.53,23.66,672900.0,18.2148,18.4854,18.1916,18.2921,672900.0
2008-10-24 13:30:00,23.65,23.65,23.28,23.28,767100.0,18.2844,18.2844,17.9983,17.9983,767100.0
2008-10-24 14:00:00,23.28,23.66,23.22,23.61,1050500.0,17.9983,18.2921,17.9519,18.2534,1050500.0
2008-10-24 14:30:00,23.62,24.1,23.56,24.02,1223500.0,18.2612,18.6323,18.2148,18.5704,1223500.0
2008-10-24 15:00:00,24.03,24.74,23.99,24.58,2225600.0,18.5782,19.1271,18.5472,19.0034,2225600.0
2008-10-24 15:30:00,24.58,24.67,23.96,24.03,2284000.0,19.0034,19.073,18.524,18.5782,2284000.0
2008-10-27 09:30:00,23.8,24.79,23.29,24.29,1157500.0,18.4003,19.1657,18.006,18.7792,1157500.0
2008-10-27 10:00:00,24.3,24.38,23.68,23.98,1048300.0,18.7869,18.8487,18.3076,18.5395,1048300.0
2008-10-27 10:30:00,23.98,24.11,23.55,24.01,595600.0,18.5395,18.64,18.2071,18.5627,595600.0
2008-10-27 11:00:00,24.01,24.21,23.63,23.7,495900.0,18.5627,18.7173,18.2689,18.323,495900.0
2008-10-27 11:30:00,23.71,23.89,23.6,23.83,712700.0,18.3308,18.4699,18.2457,18.4235,712700.0
2008-10-27 12:00:00,23.82,24.18,23.82,23.91,466000.0,18.4158,18.6941,18.4158,18.4854,466000.0
2008-10-27 12:30:00,23.9,24.3,23.83,24.28,493300.0,18.4776,18.7869,18.4235,18.7714,493300.0
2008-10-27 13:00:00,24.27,24.34,24.1,24.31,455400.0,18.7637,18.8178,18.6323,18.7946,455400.0
2008-10-27 13:30:00,24.3,24.48,24.12,24.13,466000.0,18.7869,18.9261,18.6477,18.6555,466000.0
2008-10-27 14:00:00,24.15,24.24,23.8,23.8,564700.0,18.6709,18.7405,18.4003,18.4003,564700.0
2008-10-27 14:30:00,23.8,23.92,23.57,23.63,737700.0,18.4003,18.4931,18.2225,18.2689,737700.0
2008-10-27 15:00:00,23.63,24.04,23.59,23.86,737600.0,18.2689,18.5859,18.238,18.4467,737600.0
2008-10-27 15:30:00,23.85,23.99,22.97,23.05,1623300.0,18.439,18.5472,17.7586,17.8205,1623300.0
2008-10-28 09:30:00,24.26,24.31,23.42,23.6,1335800.0,18.756,18.7946,18.1065,18.2457,1335800.0
2008-10-28 10:00:00,23.61,23.61,22.9,22.95,1259500.0,18.2534,18.2534,17.7045,17.7432,1259500.0
2008-10-28 10:30:00,22.95,23.03,22.34,22.48,1000500.0,17.7432,17.805,17.2716,17.3798,1000500.0
2008-10-28 11:00:00,22.46,23.35,22.45,23.28,902500.0,17.3643,18.0524,17.3566,17.9983,902500.0
2008-10-28 11:30:00,23.26,23.61,23.2,23.39,615400.0,17.9828,18.2534,17.9365,18.0834,615400.0
2008-10-28 12:00:00,23.38,23.59,23.2,23.27,424500.0,18.0756,18.238,17.9365,17.9906,424500.0
2008-10-28 12:30:00,23.28,23.72,23.26,23.67,641700.0,17.9983,18.3385,17.9828,18.2998,641700.0
2008-10-28 13:00:00,23.68,23.95,23.42,23.47,739200.0,18.3076,18.5163,18.1065,18.1452,739200.0
2008-10-28 13:30:00,23.47,23.57,23.21,23.29,724500.0,18.1452,18.2225,17.9442,18.006,724500.0
2008-10-28 14:00:00,23.28,23.88,23.24,23.86,796100.0,17.9983,18.4622,17.9674,18.4467,796100.0
2008-10-28 14:30:00,23.87,24.5,23.86,24.2,1364700.0,18.4545,18.9415,18.4467,18.7096,1364700.0
2008-10-28 15:00:00,24.2,24.9,23.98,24.83,1433600.0,18.7096,19.2508,18.5395,19.1967,1433600.0
2008-10-28 15:30:00,24.85,25.68,24.44,25.62,3388000.0,19.2121,19.8538,18.8951,19.8074,3388000.0
2008-10-29 09:30:00,25.29,26.05,24.77,25.32,1791900.0,19.5523,20.1399,19.1503,19.5755,1791900.0
2008-10-29 10:00:00,25.33,25.95,25.21,25.52,1160900.0,19.5832,20.0625,19.4904,19.7301,1160900.0
2008-10-29 10:30:00,25.52,25.6,24.88,25.0,920000.0,19.7301,19.792,19.2353,19.3281,920000.0
2008-10-29 11:00:00,25.0,25.2,24.88,25.01,621200.0,19.3281,19.4827,19.2353,19.3358,621200.0
2008-10-29 11:30:00,25.01,25.2,24.92,25.11,673000.0,19.3358,19.4827,19.2662,19.4131,673000.0
2008-10-29 12:00:00,25.14,25.47,24.89,25.35,680700.0,19.4363,19.6914,19.243,19.5987,680700.0
2008-10-29 12:30:00,25.35,25.45,25.15,25.25,755800.0,19.5987,19.676,19.444,19.5214,755800.0
2008-10-29 13:00:00,25.24,25.46,25.11,25.19,648400.0,19.5136,19.6837,19.4131,19.475,648400.0
2008-10-29 13:30:00,25.19,25.73,25.19,25.51,741100.0,19.475,19.8925,19.475,19.7224,741100.0
2008-10-29 14:00:00,25.52,25.82,25.0,25.08,1448100.0,19.7301,19.962,19.3281,19.3899,1448100.0
2008-10-29 14:30:00,25.1,25.53,24.75,25.31,1469500.0,19.4054,19.7378,19.1348,19.5677,1469500.0
2008-10-29 15:00:00,25.31,26.21,25.02,25.8,1657600.0,19.5677,20.2636,19.3435,19.9466,1657600.0
2008-10-29 15:30:00,25.8,26.73,25.04,25.1,3789000.0,19.9466,20.6656,19.359,19.4054,3789000.0
2008-10-30 09:30:00,25.57,26.22,25.55,25.79,1004700.0,19.7688,20.2713,19.7533,19.9388,1004700.0
2008-10-30 10:00:00,25.78,26.58,25.52,25.74,1496600.0,19.9311,20.5496,19.7301,19.9002,1496600.0
2008-10-30 10:30:00,25.73,26.29,25.61,26.23,1097400.0,19.8925,20.3254,19.7997,20.279,1097400.0
2008-10-30 11:00:00,26.23,26.77,26.13,26.37,1377900.0,20.279,20.6965,20.2017,20.3873,1377900.0
2008-10-30 11:30:00,26.39,26.58,26.0,26.2,2527700.0,20.4027,20.5496,20.1012,20.2558,2527700.0
2008-10-30 12:00:00,26.2,26.24,25.84,26.13,1118400.0,20.2558,20.2868,19.9775,20.2017,1118400.0
2008-10-30 12:30:00,26.1,26.18,25.75,25.75,570300.0,20.1785,20.2404,19.9079,19.9079,570300.0
2008-10-30 13:00:00,25.75,25.98,25.65,25.73,588900.0,19.9079,20.0857,19.8306,19.8925,588900.0
2008-10-30 13:30:00,25.74,25.93,25.61,25.78,483700.0,19.9002,20.0471,19.7997,19.9311,483700.0
2008-10-30 14:00:00,25.78,26.07,25.71,25.96,694700.0,19.9311,20.1553,19.877,20.0703,694700.0
2008-10-30 14:30:00,25.96,26.12,25.82,25.97,872100.0,20.0703,20.194,19.962,20.078,872100.0
2008-10-30 15:00:00,25.98,26.13,25.52,25.9,1346900.0,20.0857,20.2017,19.7301,20.0239,1346900.0
2008-10-30 15:30:00,25.9,26.21,25.5,26.1,2171900.0,20.0239,20.2636,19.7146,20.1785,2171900.0
2008-10-31 09:30:00,25.74,26.3,25.6,26.03,1514700.0,19.9002,20.3331,19.792,20.1244,1514700.0
2008-10-31 10:00:00,26.02,26.67,25.96,26.59,1447200.0,20.1167,20.6192,20.0703,20.5573,1447200.0
2008-10-31 10:30:00,26.6,26.77,26.5,26.73,1517600.0,20.5651,20.6965,20.4878,20.6656,1517600.0
2008-10-31 11:00:00,26.73,27.93,26.69,27.85,1542100.0,20.6656,21.5933,20.6347,21.5315,1542100.0
2008-10-31 11:30:00,27.85,27.85,27.07,27.21,929000.0,21.5315,21.5315,20.9284,21.0367,929000.0
2008-10-31 12:00:00,27.22,27.6,26.96,27.47,718400.0,21.0444,21.3382,20.8434,21.2377,718400.0
2008-10-31 12:30:00,27.47,27.68,27.3,27.45,567800.0,21.2377,21.4001,21.1063,21.2222,567800.0
2008-10-31 13:00:00,27.45,27.88,27.37,27.61,622800.0,21.2222,21.5547,21.1604,21.3459,622800.0
2008-10-31 13:30:00,27.61,27.93,27.48,27.51,730300.0,21.3459,21.5933,21.2454,21.2686,730300.0
2008-10-31 14:00:00,27.53,27.75,27.27,27.4,657200.0,21.2841,21.4542,21.0831,21.1836,657200.0
2008-10-31 14:30:00,27.41,27.55,27.24,27.25,803000.0,21.1913,21.2995,21.0599,21.0676,803000.0
2008-10-31 15:00:00,27.25,27.6,26.91,27.01,1310500.0,21.0676,21.3382,20.8047,20.8821,1310500.0
2008-10-31 15:30:00,27.0,27.63,26.88,27.56,2276700.0,20.8743,21.3614,20.7816,21.3073,2276700.0
2008-11-03 09:30:00,27.31,28.39,27.16,28.13,1305300.0,21.114,21.949,20.998,21.748,1305300.0
2008-11-03 10:00:00,28.13,28.51,28.05,28.13,1211600.0,21.748,22.0417,21.6861,21.748,1211600.0
2008-11-03 10:30:00,28.12,28.42,27.99,28.16,545200.0,21.7402,21.9722,21.6397,21.7712,545200.0
2008-11-03 11:00:00,28.16,28.19,27.68,27.95,896200.0,21.7712,21.7943,21.4001,21.6088,896200.0
2008-11-03 11:30:00,27.95,28.23,27.94,28.15,556000.0,21.6088,21.8253,21.6011,21.7634,556000.0
2008-11-03 12:00:00,28.16,28.45,28.12,28.4,604200.0,21.7712,21.9954,21.7402,21.9567,604200.0
2008-11-03 12:30:00,28.39,28.45,28.03,28.1,510100.0,21.949,21.9954,21.6706,21.7248,510100.0
2008-11-03 13:00:00,28.09,28.56,28.08,28.35,868500.0,21.717,22.0804,21.7093,21.918,868500.0
2008-11-03 13:30:00,28.36,28.42,28.01,28.13,601600.0,21.9258,21.9722,21.6552,21.748,601600.0
2008-11-03 14:00:00,28.13,28.34,28.03,28.34,858300.0,21.748,21.9103,21.6706,21.9103,858300.0
2008-11-03 14:30:00,28.33,28.62,28.21,28.23,1276100.0,21.9026,22.1268,21.8098,21.8253,1276100.0
2008-11-03 15:00:00,28.22,28.32,28.1,28.25,941500.0,21.8175,21.8949,21.7248,21.8407,941500.0
2008-11-03 15:30:00,28.26,28.66,28.22,28.32,1651700.0,21.8485,22.1577,21.8175,21.8949,1651700.0
2008-11-04 09:30:00,29.26,29.44,28.61,28.98,1742300.0,22.6216,22.7607,22.1191,22.4051,1742300.0
2008-11-04 10:00:00,28.99,29.54,28.66,29.5,1178300.0,22.4128,22.8381,22.1577,22.8071,1178300.0
2008-11-04 10:30:00,29.5,30.26,29.49,30.04,1501000.0,22.8071,23.3947,22.7994,23.2246,1501000.0
2008-11-04 11:00:00,30.05,30.18,29.77,29.98,855500.0,23.2324,23.3329,23.0159,23.1782,855500.0
2008-11-04 11:30:00,29.98,30.05,29.67,29.71,706600.0,23.1782,23.2324,22.9386,22.9695,706600.0
2008-11-04 12:00:00,29.72,29.89,29.51,29.64,666700.0,22.9772,23.1087,22.8149,22.9154,666700.0
2008-11-04 12:30:00,29.64,29.72,29.37,29.46,574900.0,22.9154,22.9772,22.7066,22.7762,574900.0
2008-11-04 13:00:00,29.44,29.89,29.44,29.85,558000.0,22.7607,23.1087,22.7607,23.0777,558000.0
2008-11-04 13:30:00,29.86,29.87,29.38,29.41,648500.0,23.0855,23.0932,22.7144,22.7376,648500.0
2008-11-04 14:00:00,29.4,29.5,29.21,29.37,862500.0,22.7298,22.8071,22.5829,22.7066,862500.0
2008-11-04 14:30:00,29.36,29.55,29.15,29.33,916900.0,22.6989,22.8458,22.5365,22.6757,916900.0
2008-11-04 15:00:00,29.33,29.42,28.98,29.33,1274100.0,22.6757,22.7453,22.4051,22.6757,1274100.0
2008-11-04 15:30:00,29.33,30.0,29.33,29.84,2703700.0,22.6757,23.1937,22.6757,23.07,2703700.0
2008-11-05 09:30:00,29.0,29.47,28.85,28.96,1032100.0,22.4206,22.7839,22.3046,22.3896,1032100.0
2008-11-05 10:00:00,28.96,29.63,28.89,29.6,810100.0,22.3896,22.9076,22.3355,22.8844,810100.0
2008-11-05 10:30:00,29.61,29.83,29.46,29.53,750800.0,22.8922,23.0623,22.7762,22.8303,750800.0
2008-11-05 11:00:00,29.54,29.73,29.13,29.39,776300.0,22.8381,22.985,22.5211,22.7221,776300.0
2008-11-05 11:30:00,29.37,29.37,28.85,29.09,804800.0,22.7066,22.7066,22.3046,22.4902,804800.0
2008-11-05 12:00:00,29.09,29.27,28.73,28.78,556000.0,22.4902,22.6293,22.2118,22.2505,556000.0
2008-11-05 12:30:00,28.77,28.84,28.48,28.74,525400.0,22.2428,22.2969,22.0185,22.2196,525400.0
2008-11-05 13:00:00,28.74,29.02,28.68,28.91,460600.0,22.2196,22.436,22.1732,22.351,460600.0
2008-11-05 13:30:00,28.92,28.94,28.59,28.64,525300.0,22.3587,22.3742,22.1036,22.1422,525300.0
2008-11-05 14:00:00,28.63,28.71,28.28,28.44,731100.0,22.1345,22.1964,21.8639,21.9876,731100.0
2008-11-05 14:30:00,28.43,28.69,28.36,28.5,630300.0,21.9799,22.1809,21.9258,22.034,630300.0
2008-11-05 15:00:00,28.51,28.67,28.02,28.22,992900.0,22.0417,22.1654,21.6629,21.8175,992900.0
2008-11-05 15:30:00,28.22,28.35,27.58,27.77,2943600.0,21.8175,21.918,21.3227,21.4696,2943600.0
2008-11-06 09:30:00,27.5,27.81,26.36,26.67,2064100.0,21.2609,21.5006,20.3795,20.6192,2064100.0
2008-11-06 10:00:00,26.67,26.72,26.18,26.24,1789300.0,20.6192,20.6579,20.2404,20.2868,1789300.0
2008-11-06 10:30:00,26.25,26.27,26.0,26.06,1649700.0,20.2945,20.3099,20.1012,20.1476,1649700.0
2008-11-06 11:00:00,26.06,26.17,25.24,25.47,1335100.0,20.1476,20.2326,19.5136,19.6914,1335100.0
2008-11-06 11:30:00,25.48,25.95,25.47,25.7,1020000.0,19.6992,20.0625,19.6914,19.8693,1020000.0
2008-11-06 12:00:00,25.7,25.91,25.3,25.32,748600.0,19.8693,20.0316,19.56,19.5755,748600.0
2008-11-06 12:30:00,25.33,25.39,25.0,25.24,1310700.0,19.5832,19.6296,19.3281,19.5136,1310700.0
2008-11-06 13:00:00,25.24,25.49,24.96,25.43,1063400.0,19.5136,19.7069,19.2972,19.6605,1063400.0
2008-11-06 13:30:00,25.44,25.53,25.13,25.48,1958400.0,19.6683,19.7378,19.4286,19.6992,1958400.0
2008-11-06 14:00:00,25.49,25.59,25.02,25.1,1134900.0,19.7069,19.7842,19.3435,19.4054,1134900.0
2008-11-06 14:30:00,25.09,25.46,25.05,25.22,1003300.0,19.3977,19.6837,19.3667,19.4982,1003300.0
2008-11-06 15:00:00,25.21,25.32,24.55,24.65,1433800.0,19.4904,19.5755,18.9802,19.0575,1433800.0
2008-11-06 15:30:00,24.64,25.1,24.56,25.01,3399100.0,19.0498,19.4054,18.9879,19.3358,3399100.0
2008-11-07 09:30:00,25.14,25.44,24.53,24.58,1231500.0,19.4363,19.6683,18.9647,19.0034,1231500.0
2008-11-07 10:00:00,24.58,25.17,24.53,24.95,1736900.0,19.0034,19.4595,18.9647,19.2894,1736900.0
2008-11-07 10:30:00,24.95,25.1,24.61,24.7,1347900.0,19.2894,19.4054,19.0266,19.0961,1347900.0
2008-11-07 11:00:00,24.7,24.83,24.3,24.44,815500.0,19.0961,19.1967,18.7869,18.8951,815500.0
2008-11-07 11:30:00,24.43,24.93,24.31,24.91,873200.0,18.8874,19.274,18.7946,19.2585,873200.0
2008-11-07 12:00:00,24.9,24.95,24.66,24.83,523900.0,19.2508,19.2894,19.0652,19.1967,523900.0
2008-11-07 12:30:00,24.82,25.0,24.67,24.89,618000.0,19.1889,19.3281,19.073,19.243,618000.0
2008-11-07 13:00:00,24.91,25.0,24.76,24.93,452600.0,19.2585,19.3281,19.1425,19.274,452600.0
2008-11-07 13:30:00,24.92,25.11,24.74,25.08,393100.0,19.2662,19.4131,19.1271,19.3899,393100.0
2008-11-07 14:00:00,25.09,25.18,24.91,24.97,485800.0,19.3977,19.4672,19.2585,19.3049,485800.0
2008-11-07 14:30:00,24.96,25.43,24.72,24.75,781600.0,19.2972,19.6605,19.1116,19.1348,781600.0
2008-11-07 15:00:00,24.73,25.03,24.58,24.71,878000.0,19.1193,19.3513,19.0034,19.1039,878000.0
2008-11-07 15:30:00,24.71,25.58,24.65,25.57,2162700.0,19.1039,19.7765,19.0575,19.7688,2162700.0
2008-11-10 09:30:00,25.92,26.04,25.1,25.15,1140600.0,20.0394,20.1321,19.4054,19.444,1140600.0
2008-11-10 10:00:00,25.16,25.59,25.13,25.46,640900.0,19.4518,19.7842,19.4286,19.6837,640900.0
2008-11-10 10:30:00,25.46,25.53,24.83,25.02,594000.0,19.6837,19.7378,19.1967,19.3435,594000.0
2008-11-10 11:00:00,25.03,25.07,24.82,25.02,486100.0,19.3513,19.3822,19.1889,19.3435,486100.0
2008-11-10 11:30:00,25.03,25.1,24.45,24.54,469100.0,19.3513,19.4054,18.9029,18.9724,469100.0
2008-11-10 12:00:00,24.55,24.55,23.95,23.97,1036800.0,18.9802,18.9802,18.5163,18.5318,1036800.0
2008-11-10 12:30:00,23.97,24.33,23.96,24.16,590600.0,18.5318,18.8101,18.524,18.6787,590600.0
2008-11-10 13:00:00,24.16,24.26,24.02,24.13,454100.0,18.6787,18.756,18.5704,18.6555,454100.0
2008-11-10 13:30:00,24.12,24.43,24.1,24.34,509500.0,18.6477,18.8874,18.6323,18.8178,509500.0
2008-11-10 14:00:00,24.33,24.49,24.1,24.17,709900.0,18.8101,18.9338,18.6323,18.6864,709900.0
2008-11-10 14:30:00,24.18,24.23,23.87,23.92,624900.0,18.6941,18.7328,18.4545,18.4931,624900.0
2008-11-10 15:00:00,23.91,24.03,23.59,23.81,1236700.0,18.4854,18.5782,18.238,18.4081,1236700.0
2008-11-10 15:30:00,23.81,24.09,23.5,24.03,2397300.0,18.4081,18.6245,18.1684,18.5782,2397300.0
2008-11-11 09:30:00,23.48,23.5,22.0,22.12,3476700.0,18.1529,18.1684,17.0087,17.1015,3476700.0
2008-11-11 10:00:00,22.12,23.12,22.07,22.68,1854500.0,17.1015,17.8746,17.0628,17.5344,1854500.0
2008-11-11 10:30:00,22.68,22.85,22.6,22.65,1012300.0,17.5344,17.6659,17.4726,17.5112,1012300.0
2008-11-11 11:00:00,22.65,22.78,22.51,22.58,1001800.0,17.5112,17.6117,17.403,17.4571,1001800.0
2008-11-11 11:30:00,22.58,22.73,22.5,22.54,781500.0,17.4571,17.5731,17.3953,17.4262,781500.0
2008-11-11 12:00:00,22.53,22.6,22.26,22.3,922200.0,17.4185,17.4726,17.2097,17.2406,922200.0
2008-11-11 12:30:00,22.31,22.71,22.27,22.68,575800.0,17.2484,17.5576,17.2175,17.5344,575800.0
2008-11-11 13:00:00,22.69,22.74,22.4,22.47,719500.0,17.5422,17.5808,17.318,17.3721,719500.0
2008-11-11 13:30:00,22.47,23.02,22.3,22.96,912100.0,17.3721,17.7973,17.2406,17.7509,912100.0
2008-11-11 14:00:00,22.96,23.35,22.64,23.33,1426700.0,17.7509,18.0524,17.5035,18.037,1426700.0
2008-11-11 14:30:00,23.34,23.43,22.27,22.29,1449300.0,18.0447,18.1143,17.2175,17.2329,1449300.0
2008-11-11 15:00:00,22.28,22.65,22.21,22.48,1557100.0,17.2252,17.5112,17.1711,17.3798,1557100.0
2008-11-11 15:30:00,22.48,22.48,22.02,22.43,2699600.0,17.3798,17.3798,17.0242,17.3412,2699600.0
2008-11-12 09:30:00,20.89,21.07,20.25,20.77,5295700.0,16.1505,16.2897,15.6557,16.0578,5295700.0
2008-11-12 10:00:00,20.76,21.25,20.3,20.49,3456400.0,16.05,16.4289,15.6944,15.8413,3456400.0
2008-11-12 10:30:00,20.49,20.63,20.4,20.55,3047800.0,15.8413,15.9495,15.7717,15.8877,3047800.0
2008-11-12 11:00:00,20.55,20.95,20.48,20.9,2824800.0,15.8877,16.1969,15.8336,16.1583,2824800.0
2008-11-12 11:30:00,20.9,21.0,20.48,20.52,2042700.0,16.1583,16.2356,15.8336,15.8645,2042700.0
2008-11-12 12:00:00,20.52,20.83,20.49,20.74,1435800.0,15.8645,16.1042,15.8413,16.0346,1435800.0
2008-11-12 12:30:00,20.74,20.81,20.55,20.59,1181000.0,16.0346,16.0887,15.8877,15.9186,1181000.0
2008-11-12 13:00:00,20.6,20.66,20.32,20.58,1223000.0,15.9263,15.9727,15.7099,15.9109,1223000.0
2008-11-12 13:30:00,20.58,20.7,20.27,20.39,1673700.0,15.9109,16.0037,15.6712,15.764,1673700.0
2008-11-12 14:00:00,20.38,20.59,20.26,20.56,1714800.0,15.7563,15.9186,15.6635,15.8954,1714800.0
2008-11-12 14:30:00,20.55,20.58,20.02,20.03,2516300.0,15.8877,15.9109,15.4779,15.4857,2516300.0
2008-11-12 15:00:00,20.03,20.35,19.78,19.79,3021400.0,15.4857,15.7331,15.2924,15.3001,3021400.0
2008-11-12 15:30:00,19.79,20.15,19.75,20.07,4442300.0,15.3001,15.5784,15.2692,15.5166,4442300.0
2008-11-13 09:30:00,19.85,20.5,19.09,19.44,3390600.0,15.3465,15.849,14.7589,15.0295,3390600.0
2008-11-13 10:00:00,19.44,19.55,19.06,19.39,2410000.0,15.0295,15.1146,14.7357,14.9909,2410000.0
2008-11-13 10:30:00,19.39,19.45,18.58,18.72,1912300.0,14.9909,15.0372,14.3646,14.4729,1912300.0
2008-11-13 11:00:00,18.71,18.85,17.7,18.35,3366500.0,14.4651,14.5734,13.6843,14.1868,3366500.0
2008-11-13 11:30:00,18.36,18.59,18.16,18.21,2097000.0,14.1945,14.3724,14.0399,14.0786,2097000.0
2008-11-13 12:00:00,18.21,18.28,17.25,17.57,2425200.0,14.0786,14.1327,13.3364,13.5838,2425200.0
2008-11-13 12:30:00,17.56,17.89,16.55,16.74,3328500.0,13.576,13.8312,12.7952,12.9421,3328500.0
2008-11-13 13:00:00,16.73,18.07,16.72,18.07,4301800.0,12.9344,13.9703,12.9266,13.9703,4301800.0
2008-11-13 13:30:00,18.06,19.1,18.0,18.46,4449200.0,13.9626,14.7667,13.9162,14.2719,4449200.0
2008-11-13 14:00:00,18.46,19.13,18.3,18.95,2379000.0,14.2719,14.7898,14.1482,14.6507,2379000.0
2008-11-13 14:30:00,18.97,19.84,18.46,19.17,3089900.0,14.6661,15.3388,14.2719,14.8208,3089900.0
2008-11-13 15:00:00,19.17,20.0,18.5,19.99,3792500.0,14.8208,15.4625,14.3028,15.4547,3792500.0
2008-11-13 15:30:00,19.99,21.64,19.82,20.85,6972000.0,15.4547,16.7304,15.3233,16.1196,6972000.0
2008-11-14 09:30:00,20.0,20.99,19.89,20.7,2983100.0,15.4625,16.2279,15.3774,16.0037,2983100.0
2008-11-14 10:00:00,20.7,20.82,19.93,20.11,2067900.0,16.0037,16.0964,15.4083,15.5475,2067900.0
2008-11-14 10:30:00,20.1,20.31,19.79,20.0,1680100.0,15.5398,15.7021,15.3001,15.4625,1680100.0
2008-11-14 11:00:00,19.99,20.27,19.87,20.03,1064800.0,15.4547,15.6712,15.362,15.4857,1064800.0
2008-11-14 11:30:00,20.03,20.05,19.66,19.93,1136000.0,15.4857,15.5011,15.1996,15.4083,1136000.0
2008-11-14 12:00:00,19.94,20.13,19.69,20.12,1440000.0,15.4161,15.563,15.2228,15.5552,1440000.0
2008-11-14 12:30:00,20.13,20.38,19.9,20.26,860000.0,15.563,15.7563,15.3852,15.6635,860000.0
2008-11-14 13:00:00,20.26,20.26,19.81,20.18,687300.0,15.6635,15.6635,15.3156,15.6016,687300.0
2008-11-14 13:30:00,20.18,20.39,20.14,20.27,898600.0,15.6016,15.764,15.5707,15.6712,898600.0
2008-11-14 14:00:00,20.28,21.19,20.24,20.91,1593000.0,15.6789,16.3825,15.648,16.166,1593000.0
2008-11-14 14:30:00,20.92,21.25,20.65,21.25,1499800.0,16.1737,16.4289,15.965,16.4289,1499800.0
2008-11-14 15:00:00,21.25,21.5,20.59,20.99,2075500.0,16.4289,16.6221,15.9186,16.2279,2075500.0
2008-11-14 15:30:00,20.98,21.07,19.83,19.95,2801600.0,16.2201,16.2897,15.331,15.4238,2801600.0
2008-11-17 09:30:00,19.65,20.1,19.35,20.01,1705700.0,15.1919,15.5398,14.9599,15.4702,1705700.0
2008-11-17 10:00:00,20.01,20.01,19.18,19.44,1064500.0,15.4702,15.4702,14.8285,15.0295,1064500.0
2008-11-17 10:30:00,19.43,19.68,19.24,19.55,1097700.0,15.0218,15.2151,14.8749,15.1146,1097700.0
2008-11-17 11:00:00,19.55,20.01,19.53,19.55,1259800.0,15.1146,15.4702,15.0991,15.1146,1259800.0
2008-11-17 11:30:00,19.54,20.1,19.54,20.04,967000.0,15.1068,15.5398,15.1068,15.4934,967000.0
2008-11-17 12:00:00,20.04,20.53,19.92,20.4,1269000.0,15.4934,15.8722,15.4006,15.7717,1269000.0
2008-11-17 12:30:00,20.42,20.46,20.0,20.08,1099200.0,15.7872,15.8181,15.4625,15.5243,1099200.0
2008-11-17 13:00:00,20.08,20.11,19.71,19.86,718700.0,15.5243,15.5475,15.2383,15.3542,718700.0
2008-11-17 13:30:00,19.86,20.01,19.66,19.94,622600.0,15.3542,15.4702,15.1996,15.4161,622600.0
2008-11-17 14:00:00,19.93,20.19,19.72,19.78,790300.0,15.4083,15.6094,15.246,15.2924,790300.0
2008-11-17 14:30:00,19.78,20.15,19.65,19.8,1010400.0,15.2924,15.5784,15.1919,15.3078,1010400.0
2008-11-17 15:00:00,19.8,20.01,19.58,19.8,1258000.0,15.3078,15.4702,15.1378,15.3078,1258000.0
2008-11-17 15:30:00,19.8,20.34,19.24,19.35,2651900.0,15.3078,15.7253,14.8749,14.9599,2651900.0
2008-11-18 09:30:00,18.95,19.77,18.76,19.39,1818700.0,14.6507,15.2846,14.5038,14.9909,1818700.0
2008-11-18 10:00:00,19.4,19.78,19.01,19.75,1557200.0,14.9986,15.2924,14.6971,15.2692,1557200.0
2008-11-18 10:30:00,19.75,19.86,19.53,19.79,773300.0,15.2692,15.3542,15.0991,15.3001,773300.0
2008-11-18 11:00:00,19.78,19.79,19.49,19.6,1005400.0,15.2924,15.3001,15.0682,15.1532,1005400.0
2008-11-18 11:30:00,19.6,19.91,19.55,19.9,665900.0,15.1532,15.3929,15.1146,15.3852,665900.0
2008-11-18 12:00:00,19.89,20.18,19.73,19.82,993900.0,15.3774,15.6016,15.2537,15.3233,993900.0
2008-11-18 12:30:00,19.83,19.84,19.5,19.6,934800.0,15.331,15.3388,15.0759,15.1532,934800.0
2008-11-18 13:00:00,19.6,19.6,19.14,19.18,927000.0,15.1532,15.1532,14.7976,14.8285,927000.0
2008-11-18 13:30:00,19.19,19.2,18.68,19.09,1317300.0,14.8362,14.844,14.4419,14.7589,1317300.0
2008-11-18 14:00:00,19.08,19.09,18.74,18.82,1780400.0,14.7512,14.7589,14.4883,14.5502,1780400.0
2008-11-18 14:30:00,18.83,18.84,18.49,18.56,1276400.0,14.5579,14.5656,14.295,14.3492,1276400.0
2008-11-18 15:00:00,18.56,19.2,18.5,18.9,2147900.0,14.3492,14.844,14.3028,14.612,2147900.0
2008-11-18 15:30:00,18.9,19.55,18.64,19.44,3888300.0,14.612,15.1146,14.411,15.0295,3888300.0
2008-11-19 09:30:00,18.96,19.63,18.71,19.39,1450600.0,14.6584,15.1764,14.4651,14.9909,1450600.0
2008-11-19 10:00:00,19.38,19.58,19.07,19.28,1199100.0,14.9831,15.1378,14.7435,14.9058,1199100.0
2008-11-19 10:30:00,19.28,19.3,18.7,18.81,1389700.0,14.9058,14.9213,14.4574,14.5424,1389700.0
2008-11-19 11:00:00,18.8,19.27,18.5,18.6,1335900.0,14.5347,14.8981,14.3028,14.3801,1335900.0
2008-11-19 11:30:00,18.6,19.03,18.51,18.93,1260800.0,14.3801,14.7125,14.3105,14.6352,1260800.0
2008-11-19 12:00:00,18.93,19.02,18.54,18.65,954400.0,14.6352,14.7048,14.3337,14.4187,954400.0
2008-11-19 12:30:00,18.65,19.04,18.58,18.97,1174100.0,14.4187,14.7203,14.3646,14.6661,1174100.0
2008-11-19 13:00:00,18.97,19.37,18.96,19.04,1212100.0,14.6661,14.9754,14.6584,14.7203,1212100.0
2008-11-19 13:30:00,19.04,19.24,18.87,19.15,1121400.0,14.7203,14.8749,14.5888,14.8053,1121400.0
2008-11-19 14:00:00,19.15,19.17,18.96,19.05,1524700.0,14.8053,14.8208,14.6584,14.728,1524700.0
2008-11-19 14:30:00,19.05,19.44,18.93,19.37,2148200.0,14.728,15.0295,14.6352,14.9754,2148200.0
2008-11-19 15:00:00,19.36,19.58,19.1,19.33,2159600.0,14.9677,15.1378,14.7667,14.9445,2159600.0
2008-11-19 15:30:00,19.33,19.5,18.63,18.7,4729000.0,14.9445,15.0759,14.4033,14.4574,4729000.0
2008-11-20 09:30:00,18.44,18.65,17.9,18.09,2495700.0,14.2564,14.4187,13.8389,13.9858,2495700.0
2008-11-20 10:00:00,18.1,18.48,17.91,18.42,2562800.0,13.9935,14.2873,13.8466,14.2409,2562800.0
2008-11-20 10:30:00,18.41,18.92,17.97,18.68,1769400.0,14.2332,14.6275,13.893,14.4419,1769400.0
2008-11-20 11:00:00,18.68,18.95,18.23,18.46,1368300.0,14.4419,14.6507,14.094,14.2719,1368300.0
2008-11-20 11:30:00,18.45,18.57,18.24,18.26,586200.0,14.2641,14.3569,14.1018,14.1172,586200.0
2008-11-20 12:00:00,18.25,18.86,18.01,18.76,1122100.0,14.1095,14.5811,13.9239,14.5038,1122100.0
2008-11-20 12:30:00,18.77,19.14,18.51,18.54,1073300.0,14.5115,14.7976,14.3105,14.3337,1073300.0
2008-11-20 13:00:00,18.53,18.63,18.08,18.1,1029800.0,14.326,14.4033,13.9781,13.9935,1029800.0
2008-11-20 13:30:00,18.1,18.49,18.0,18.41,983700.0,13.9935,14.295,13.9162,14.2332,983700.0
2008-11-20 14:00:00,18.41,18.5,17.95,17.96,898800.0,14.2332,14.3028,13.8776,13.8853,898800.0
2008-11-20 14:30:00,17.96,18.1,17.5,17.67,1273800.0,13.8853,13.9935,13.5297,13.6611,1273800.0
2008-11-20 15:00:00,17.66,17.9,17.31,17.5,1689900.0,13.6534,13.8389,13.3828,13.5297,1689900.0
2008-11-20 15:30:00,17.49,17.68,16.93,17.23,5962300.0,13.5219,13.6688,13.089,13.3209,5962300.0
2008-11-21 09:30:00,18.42,18.43,17.41,17.56,2789000.0,14.2409,14.2487,13.4601,13.576,2789000.0
2008-11-21 10:00:00,17.56,17.57,17.0,17.02,2123300.0,13.576,13.5838,13.1431,13.1586,2123300.0
2008-11-21 10:30:00,17.03,17.45,16.78,16.85,1887300.0,13.1663,13.491,12.973,13.0271,1887300.0
2008-11-21 11:00:00,16.84,17.23,16.55,17.03,2150600.0,13.0194,13.3209,12.7952,13.1663,2150600.0
2008-11-21 11:30:00,17.03,17.28,16.73,16.76,1520600.0,13.1663,13.3596,12.9344,12.9575,1520600.0
2008-11-21 12:00:00,16.77,17.37,16.66,17.21,1535400.0,12.9653,13.4292,12.8802,13.3055,1535400.0
2008-11-21 12:30:00,17.22,17.63,17.16,17.46,1164600.0,13.3132,13.6302,13.2668,13.4987,1164600.0
2008-11-21 13:00:00,17.46,17.56,17.22,17.27,1069800.0,13.4987,13.576,13.3132,13.3518,1069800.0
2008-11-21 13:30:00,17.28,17.39,17.0,17.04,1177900.0,13.3596,13.4446,13.1431,13.174,1177900.0
2008-11-21 14:00:00,17.04,17.48,17.04,17.21,1729700.0,13.174,13.5142,13.174,13.3055,1729700.0
2008-11-21 14:30:00,17.21,17.29,16.9,17.1,2045600.0,13.3055,13.3673,13.0658,13.2204,2045600.0
2008-11-21 15:00:00,17.08,18.53,17.05,18.33,4063900.0,13.2049,14.326,13.1818,14.1713,4063900.0
2008-11-21 15:30:00,18.33,19.03,18.06,18.72,6127500.0,14.1713,14.7125,13.9626,14.4729,6127500.0
2008-11-24 09:30:00,19.19,19.57,18.48,19.2,2175400.0,14.8362,15.13,14.2873,14.844,2175400.0
2008-11-24 10:00:00,19.19,19.86,19.0,19.83,1723200.0,14.8362,15.3542,14.6893,15.331,1723200.0
2008-11-24 10:30:00,19.82,20.2,19.33,19.97,1657000.0,15.3233,15.6171,14.9445,15.4393,1657000.0
2008-11-24 11:00:00,19.97,20.11,19.78,19.99,1107500.0,15.4393,15.5475,15.2924,15.4547,1107500.0
2008-11-24 11:30:00,20.0,20.18,19.82,20.05,967800.0,15.4625,15.6016,15.3233,15.5011,967800.0
2008-11-24 12:00:00,20.05,20.15,19.7,19.83,1206100.0,15.5011,15.5784,15.2305,15.331,1206100.0
2008-11-24 12:30:00,19.83,20.25,19.82,20.23,897400.0,15.331,15.6557,15.3233,15.6403,897400.0
2008-11-24 13:00:00,20.23,20.32,19.83,20.1,710500.0,15.6403,15.7099,15.331,15.5398,710500.0
2008-11-24 13:30:00,20.09,20.43,20.0,20.43,850500.0,15.532,15.7949,15.4625,15.7949,850500.0
2008-11-24 14:00:00,20.43,20.48,20.1,20.37,1145600.0,15.7949,15.8336,15.5398,15.7485,1145600.0
2008-11-24 14:30:00,20.38,20.68,20.07,20.38,1147700.0,15.7563,15.9882,15.5166,15.7563,1147700.0
2008-11-24 15:00:00,20.38,21.08,20.28,21.04,1865700.0,15.7563,16.2974,15.6789,16.2665,1865700.0
2008-11-24 15:30:00,21.04,21.82,20.8,20.91,5710100.0,16.2665,16.8695,16.081,16.166,5710100.0
2008-11-25 09:30:00,21.91,22.45,20.61,21.48,3231600.0,16.9391,17.3566,15.9341,16.6067,3231600.0
2008-11-25 10:00:00,21.48,22.0,21.15,21.77,2309500.0,16.6067,17.0087,16.3516,16.8309,2309500.0
2008-11-25 10:30:00,21.76,21.8,20.77,20.97,1779200.0,16.8232,16.8541,16.0578,16.2124,1779200.0
2008-11-25 11:00:00,20.96,21.4,20.77,21.31,830800.0,16.2047,16.5448,16.0578,16.4753,830800.0
2008-11-25 11:30:00,21.31,21.32,20.81,20.91,1026000.0,16.4753,16.483,16.0887,16.166,1026000.0
2008-11-25 12:00:00,20.91,21.02,20.74,20.86,885600.0,16.166,16.2511,16.0346,16.1274,885600.0
2008-11-25 12:30:00,20.87,20.97,20.46,20.68,1057800.0,16.1351,16.2124,15.8181,15.9882,1057800.0
2008-11-25 13:00:00,20.66,20.77,20.3,20.64,940800.0,15.9727,16.0578,15.6944,15.9573,940800.0
2008-11-25 13:30:00,20.65,20.98,20.65,20.73,954300.0,15.965,16.2201,15.965,16.0268,954300.0
2008-11-25 14:00:00,20.72,20.8,20.38,20.73,894000.0,16.0191,16.081,15.7563,16.0268,894000.0
2008-11-25 14:30:00,20.71,21.26,20.61,21.24,978000.0,16.0114,16.4366,15.9341,16.4211,978000.0
2008-11-25 15:00:00,21.25,21.56,21.14,21.51,1784000.0,16.4289,16.6685,16.3438,16.6299,1784000.0
2008-11-25 15:30:00,21.5,21.8,21.28,21.53,4307800.0,16.6221,16.8541,16.4521,16.6453,4307800.0
2008-11-26 09:30:00,20.91,21.19,20.65,21.08,1080500.0,16.166,16.3825,15.965,16.2974,1080500.0
2008-11-26 10:00:00,21.08,21.3,20.76,21.17,929800.0,16.2974,16.4675,16.05,16.367,929800.0
2008-11-26 10:30:00,21.17,21.4,21.0,21.25,654700.0,16.367,16.5448,16.2356,16.4289,654700.0
2008-11-26 11:00:00,21.26,21.67,21.04,21.5,683000.0,16.4366,16.7536,16.2665,16.6221,683000.0
2008-11-26 11:30:00,21.5,21.76,21.48,21.51,798100.0,16.6221,16.8232,16.6067,16.6299,798100.0
2008-11-26 12:00:00,21.51,21.58,21.3,21.52,419800.0,16.6299,16.684,16.4675,16.6376,419800.0
2008-11-26 12:30:00,21.52,21.79,21.47,21.73,675700.0,16.6376,16.8464,16.599,16.8,675700.0
2008-11-26 13:00:00,21.74,21.8,21.43,21.55,631000.0,16.8077,16.8541,16.568,16.6608,631000.0
2008-11-26 13:30:00,21.54,21.57,21.4,21.52,359600.0,16.6531,16.6763,16.5448,16.6376,359600.0
2008-11-26 14:00:00,21.51,21.85,21.35,21.85,576200.0,16.6299,16.8927,16.5062,16.8927,576200.0
2008-11-26 14:30:00,21.85,22.45,21.8,22.41,1245600.0,16.8927,17.3566,16.8541,17.3257,1245600.0
2008-11-26 15:00:00,22.41,22.5,22.1,22.27,1026500.0,17.3257,17.3953,17.086,17.2175,1026500.0
2008-11-26 15:30:00,22.29,22.53,22.11,22.3,2128300.0,17.2329,17.4185,17.0938,17.2406,2128300.0
2008-11-28 09:30:00,22.22,22.87,21.79,22.56,976400.0,17.1788,17.6813,16.8464,17.4417,976400.0
2008-11-28 10:00:00,22.56,22.89,22.24,22.79,900000.0,17.4417,17.6968,17.1943,17.6195,900000.0
2008-11-28 10:30:00,22.78,22.81,22.52,22.8,482900.0,17.6117,17.6349,17.4107,17.6272,482900.0
2008-11-28 11:00:00,22.8,23.09,22.76,23.0,645300.0,17.6272,17.8514,17.5963,17.7818,645300.0
2008-11-28 11:30:00,23.01,23.1,22.76,23.1,560500.0,17.7896,17.8591,17.5963,17.8591,560500.0
2008-11-28 12:00:00,23.1,23.19,22.99,23.0,564900.0,17.8591,17.9287,17.7741,17.7818,564900.0
2008-11-28 12:30:00,23.01,23.36,22.9,23.28,1602000.0,17.7896,18.0602,17.7045,17.9983,1602000.0
2008-11-28 13:00:00,23.31,23.31,23.2,23.2,1208200.0,18.0215,18.0215,17.9365,17.9365,1208200.0
2008-11-28 13:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:00:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 14:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:00:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-11-28 15:30:00,23.2,23.2,23.2,23.2,0.0,17.9365,17.9365,17.9365,17.9365,0.0
2008-12-01 09:30:00,22.2,22.72,21.13,21.14,1577100.0,17.1633,17.5654,16.3361,16.3438,1577100.0
2008-12-01 10:00:00,21.16,21.48,21.05,21.21,1161000.0,16.3593,16.6067,16.2742,16.3979,1161000.0
2008-12-01 10:30:00,21.2,21.27,20.8,20.8,1187500.0,16.3902,16.4443,16.081,16.081,1187500.0
2008-12-01 11:00:00,20.8,20.86,20.53,20.6,833600.0,16.081,16.1274,15.8722,15.9263,833600.0
2008-12-01 11:30:00,20.59,20.91,20.56,20.74,586000.0,15.9186,16.166,15.8954,16.0346,586000.0
2008-12-01 12:00:00,20.74,20.75,20.38,20.53,691700.0,16.0346,16.0423,15.7563,15.8722,691700.0
2008-12-01 12:30:00,20.54,20.63,20.39,20.5,738700.0,15.88,15.9495,15.764,15.849,738700.0
2008-12-01 13:00:00,20.5,20.63,20.39,20.4,562100.0,15.849,15.9495,15.764,15.7717,562100.0
2008-12-01 13:30:00,20.4,20.58,20.31,20.53,741300.0,15.7717,15.9109,15.7021,15.8722,741300.0
2008-12-01 14:00:00,20.53,20.6,20.28,20.52,1103900.0,15.8722,15.9263,15.6789,15.8645,1103900.0
2008-12-01 14:30:00,20.52,20.77,20.46,20.62,1264300.0,15.8645,16.0578,15.8181,15.9418,1264300.0
2008-12-01 15:00:00,20.61,20.69,20.18,20.32,1366900.0,15.9341,15.9959,15.6016,15.7099,1366900.0
2008-12-01 15:30:00,20.32,20.35,19.37,19.64,4508700.0,15.7099,15.7331,14.9754,15.1841,4508700.0
2008-12-02 09:30:00,20.15,20.25,19.44,19.92,1831500.0,15.5784,15.6557,15.0295,15.4006,1831500.0
2008-12-02 10:00:00,19.92,20.64,19.79,20.43,1527800.0,15.4006,15.9573,15.3001,15.7949,1527800.0
2008-12-02 10:30:00,20.45,20.88,20.38,20.46,991700.0,15.8104,16.1428,15.7563,15.8181,991700.0
2008-12-02 11:00:00,20.45,20.6,20.31,20.52,891700.0,15.8104,15.9263,15.7021,15.8645,891700.0
2008-12-02 11:30:00,20.53,20.81,20.36,20.72,887500.0,15.8722,16.0887,15.7408,16.0191,887500.0
2008-12-02 12:00:00,20.72,20.88,20.63,20.76,544400.0,16.0191,16.1428,15.9495,16.05,544400.0
2008-12-02 12:30:00,20.77,20.84,20.33,20.59,494100.0,16.0578,16.1119,15.7176,15.9186,494100.0
2008-12-02 13:00:00,20.59,20.62,20.37,20.46,364900.0,15.9186,15.9418,15.7485,15.8181,364900.0
2008-12-02 13:30:00,20.44,20.46,19.99,20.02,790100.0,15.8026,15.8181,15.4547,15.4779,790100.0
2008-12-02 14:00:00,20.03,20.1,19.65,19.81,1014200.0,15.4857,15.5398,15.1919,15.3156,1014200.0
2008-12-02 14:30:00,19.82,20.27,19.77,20.25,771300.0,15.3233,15.6712,15.2846,15.6557,771300.0
2008-12-02 15:00:00,20.26,20.71,19.74,20.62,1362100.0,15.6635,16.0114,15.2615,15.9418,1362100.0
2008-12-02 15:30:00,20.64,20.86,20.15,20.8,2642500.0,15.9573,16.1274,15.5784,16.081,2642500.0
2008-12-03 09:30:00,20.04,20.4,19.98,20.09,1161100.0,15.4934,15.7717,15.447,15.532,1161100.0
2008-12-03 10:00:00,20.05,20.78,19.96,20.77,925400.0,15.5011,16.0655,15.4315,16.0578,925400.0
2008-12-03 10:30:00,20.77,21.44,20.61,21.4,859700.0,16.0578,16.5758,15.9341,16.5448,859700.0
2008-12-03 11:00:00,21.4,21.73,21.15,21.16,992900.0,16.5448,16.8,16.3516,16.3593,992900.0
2008-12-03 11:30:00,21.18,21.54,21.11,21.38,760000.0,16.3748,16.6531,16.3206,16.5294,760000.0
2008-12-03 12:00:00,21.38,21.41,20.98,21.22,847600.0,16.5294,16.5526,16.2201,16.4057,847600.0
2008-12-03 12:30:00,21.22,21.35,20.98,21.1,699000.0,16.4057,16.5062,16.2201,16.3129,699000.0
2008-12-03 13:00:00,21.11,21.12,20.62,20.68,427200.0,16.3206,16.3284,15.9418,15.9882,427200.0
2008-12-03 13:30:00,20.68,20.69,20.44,20.54,601800.0,15.9882,15.9959,15.8026,15.88,601800.0
2008-12-03 14:00:00,20.54,21.44,20.5,21.29,888900.0,15.88,16.5758,15.849,16.4598,888900.0
2008-12-03 14:30:00,21.28,21.67,21.21,21.27,775400.0,16.4521,16.7536,16.3979,16.4443,775400.0
2008-12-03 15:00:00,21.26,21.57,21.1,21.37,978400.0,16.4366,16.6763,16.3129,16.5216,978400.0
2008-12-03 15:30:00,21.39,22.19,21.25,21.93,3142800.0,16.5371,17.1556,16.4289,16.9546,3142800.0
2008-12-04 09:30:00,21.26,21.98,21.26,21.81,1127700.0,16.4366,16.9932,16.4366,16.8618,1127700.0
2008-12-04 10:00:00,21.81,22.0,21.68,21.84,1122800.0,16.8618,17.0087,16.7613,16.885,1122800.0
2008-12-04 10:30:00,21.84,22.03,21.73,21.84,1322400.0,16.885,17.0319,16.8,16.885,1322400.0
2008-12-04 11:00:00,21.84,22.0,21.53,21.94,1107500.0,16.885,17.0087,16.6453,16.9623,1107500.0
2008-12-04 11:30:00,21.94,21.94,21.61,21.75,1080800.0,16.9623,16.9623,16.7072,16.8154,1080800.0
2008-12-04 12:00:00,21.74,21.85,21.56,21.82,678400.0,16.8077,16.8927,16.6685,16.8695,678400.0
2008-12-04 12:30:00,21.82,22.13,21.76,22.03,529000.0,16.8695,17.1092,16.8232,17.0319,529000.0
2008-12-04 13:00:00,22.02,22.02,21.63,21.63,437200.0,17.0242,17.0242,16.7227,16.7227,437200.0
2008-12-04 13:30:00,21.63,22.21,21.61,22.16,714300.0,16.7227,17.1711,16.7072,17.1324,714300.0
2008-12-04 14:00:00,22.17,22.37,21.99,22.2,820700.0,17.1401,17.2948,17.001,17.1633,820700.0
2008-12-04 14:30:00,22.23,22.42,21.81,21.84,819000.0,17.1865,17.3334,16.8618,16.885,819000.0
2008-12-04 15:00:00,21.83,21.87,20.68,20.72,1618800.0,16.8773,16.9082,15.9882,16.0191,1618800.0
2008-12-04 15:30:00,20.71,21.13,20.55,20.84,2000600.0,16.0114,16.3361,15.8877,16.1119,2000600.0
2008-12-05 09:30:00,20.53,20.96,20.31,20.45,1455400.0,15.8722,16.2047,15.7021,15.8104,1455400.0
2008-12-05 10:00:00,20.45,20.65,20.37,20.6,1149100.0,15.8104,15.965,15.7485,15.9263,1149100.0
2008-12-05 10:30:00,20.6,20.62,20.18,20.55,1042200.0,15.9263,15.9418,15.6016,15.8877,1042200.0
2008-12-05 11:00:00,20.55,20.82,20.45,20.47,468000.0,15.8877,16.0964,15.8104,15.8258,468000.0
2008-12-05 11:30:00,20.46,20.93,20.36,20.85,671700.0,15.8181,16.1815,15.7408,16.1196,671700.0
2008-12-05 12:00:00,20.85,21.0,20.68,20.78,872200.0,16.1196,16.2356,15.9882,16.0655,872200.0
2008-12-05 12:30:00,20.78,20.78,20.33,20.42,518400.0,16.0655,16.0655,15.7176,15.7872,518400.0
2008-12-05 13:00:00,20.42,20.63,20.37,20.42,846900.0,15.7872,15.9495,15.7485,15.7872,846900.0
2008-12-05 13:30:00,20.43,20.81,20.41,20.58,998700.0,15.7949,16.0887,15.7794,15.9109,998700.0
2008-12-05 14:00:00,20.58,20.84,20.45,20.74,854700.0,15.9109,16.1119,15.8104,16.0346,854700.0
2008-12-05 14:30:00,20.74,21.44,20.68,21.31,1278400.0,16.0346,16.5758,15.9882,16.4753,1278400.0
2008-12-05 15:00:00,21.29,21.58,21.0,21.52,1368600.0,16.4598,16.684,16.2356,16.6376,1368600.0
2008-12-05 15:30:00,21.5,22.26,21.47,22.0,3606000.0,16.6221,17.2097,16.599,17.0087,3606000.0
2008-12-08 09:30:00,22.6,23.66,22.37,23.32,1990200.0,17.4726,18.2921,17.2948,18.0292,1990200.0
2008-12-08 10:00:00,23.33,23.65,23.04,23.65,1317300.0,18.037,18.2844,17.8128,18.2844,1317300.0
2008-12-08 10:30:00,23.64,24.12,23.58,24.07,1354400.0,18.2766,18.6477,18.2302,18.6091,1354400.0
2008-12-08 11:00:00,24.06,24.17,23.78,23.84,1026700.0,18.6013,18.6864,18.3849,18.4313,1026700.0
2008-12-08 11:30:00,23.84,23.98,23.5,23.65,1168500.0,18.4313,18.5395,18.1684,18.2844,1168500.0
2008-12-08 12:00:00,23.65,24.0,23.61,23.97,1039600.0,18.2844,18.555,18.2534,18.5318,1039600.0
2008-12-08 12:30:00,23.98,24.0,23.76,23.86,688800.0,18.5395,18.555,18.3694,18.4467,688800.0
2008-12-08 13:00:00,23.86,24.0,23.62,23.74,1055300.0,18.4467,18.555,18.2612,18.3539,1055300.0
2008-12-08 13:30:00,23.74,23.74,23.48,23.68,851500.0,18.3539,18.3539,18.1529,18.3076,851500.0
2008-12-08 14:00:00,23.69,24.17,23.64,24.07,881100.0,18.3153,18.6864,18.2766,18.6091,881100.0
2008-12-08 14:30:00,24.08,24.5,23.91,24.48,1002300.0,18.6168,18.9415,18.4854,18.9261,1002300.0
2008-12-08 15:00:00,24.48,24.67,24.29,24.53,1422600.0,18.9261,19.073,18.7792,18.9647,1422600.0
2008-12-08 15:30:00,24.53,24.86,24.3,24.51,3661400.0,18.9647,19.2198,18.7869,18.9493,3661400.0
2008-12-09 09:30:00,24.01,24.11,23.32,23.48,1227100.0,18.5627,18.64,18.0292,18.1529,1227100.0
2008-12-09 10:00:00,23.46,24.35,23.46,24.16,1111100.0,18.1375,18.8256,18.1375,18.6787,1111100.0
2008-12-09 10:30:00,24.16,24.39,24.08,24.12,956700.0,18.6787,18.8565,18.6168,18.6477,956700.0
2008-12-09 11:00:00,24.12,24.2,23.8,23.83,629700.0,18.6477,18.7096,18.4003,18.4235,629700.0
2008-12-09 11:30:00,23.83,24.27,23.8,24.13,691500.0,18.4235,18.7637,18.4003,18.6555,691500.0
2008-12-09 12:00:00,24.12,24.34,23.96,24.01,579100.0,18.6477,18.8178,18.524,18.5627,579100.0
2008-12-09 12:30:00,23.99,24.3,23.99,24.07,481500.0,18.5472,18.7869,18.5472,18.6091,481500.0
2008-12-09 13:00:00,24.07,24.19,23.94,24.02,538300.0,18.6091,18.7019,18.5086,18.5704,538300.0
2008-12-09 13:30:00,24.02,24.09,23.93,23.99,572100.0,18.5704,18.6245,18.5008,18.5472,572100.0
2008-12-09 14:00:00,23.98,24.0,23.22,23.42,928700.0,18.5395,18.555,17.9519,18.1065,928700.0
2008-12-09 14:30:00,23.42,23.69,23.27,23.6,926400.0,18.1065,18.3153,17.9906,18.2457,926400.0
2008-12-09 15:00:00,23.61,23.82,23.34,23.39,1566600.0,18.2534,18.4158,18.0447,18.0834,1566600.0
2008-12-09 15:30:00,23.39,23.62,23.08,23.29,2283600.0,18.0834,18.2612,17.8437,18.006,2283600.0
2008-12-10 09:30:00,22.38,22.55,21.54,21.58,2658900.0,17.3025,17.4339,16.6531,16.684,2658900.0
2008-12-10 10:00:00,21.58,22.46,21.5,22.2,1611300.0,16.684,17.3643,16.6221,17.1633,1611300.0
2008-12-10 10:30:00,22.2,22.29,21.65,21.72,1029500.0,17.1633,17.2329,16.7381,16.7922,1029500.0
2008-12-10 11:00:00,21.72,22.05,21.67,21.85,809500.0,16.7922,17.0474,16.7536,16.8927,809500.0
2008-12-10 11:30:00,21.85,22.02,21.58,21.82,741900.0,16.8927,17.0242,16.684,16.8695,741900.0
2008-12-10 12:00:00,21.84,21.88,21.29,21.29,844700.0,16.885,16.9159,16.4598,16.4598,844700.0
2008-12-10 12:30:00,21.29,21.48,21.1,21.18,735900.0,16.4598,16.6067,16.3129,16.3748,735900.0
2008-12-10 13:00:00,21.18,21.37,21.12,21.14,618300.0,16.3748,16.5216,16.3284,16.3438,618300.0
2008-12-10 13:30:00,21.13,21.18,20.61,20.73,1317400.0,16.3361,16.3748,15.9341,16.0268,1317400.0
2008-12-10 14:00:00,20.74,20.87,20.46,20.65,1256300.0,16.0346,16.1351,15.8181,15.965,1256300.0
2008-12-10 14:30:00,20.65,21.07,20.53,21.0,1024400.0,15.965,16.2897,15.8722,16.2356,1024400.0
2008-12-10 15:00:00,21.01,21.49,20.95,21.44,1267500.0,16.2433,16.6144,16.1969,16.5758,1267500.0
2008-12-10 15:30:00,21.44,21.73,21.18,21.53,2823900.0,16.5758,16.8,16.3748,16.6453,2823900.0
2008-12-11 09:30:00,21.01,21.25,20.58,21.0,1520900.0,16.2433,16.4289,15.9109,16.2356,1520900.0
2008-12-11 10:00:00,21.02,21.44,20.88,21.31,1104900.0,16.2511,16.5758,16.1428,16.4753,1104900.0
2008-12-11 10:30:00,21.31,21.31,20.8,20.86,628100.0,16.4753,16.4753,16.081,16.1274,628100.0
2008-12-11 11:00:00,20.85,20.91,20.5,20.53,649600.0,16.1196,16.166,15.849,15.8722,649600.0
2008-12-11 11:30:00,20.53,20.93,20.42,20.89,778000.0,15.8722,16.1815,15.7872,16.1505,778000.0
2008-12-11 12:00:00,20.9,21.01,20.79,20.8,731800.0,16.1583,16.2433,16.0732,16.081,731800.0
2008-12-11 12:30:00,20.8,21.03,20.77,20.96,836500.0,16.081,16.2588,16.0578,16.2047,836500.0
2008-12-11 13:00:00,20.96,21.07,20.82,20.91,718900.0,16.2047,16.2897,16.0964,16.166,718900.0
2008-12-11 13:30:00,20.92,20.99,20.8,20.86,831800.0,16.1737,16.2279,16.081,16.1274,831800.0
2008-12-11 14:00:00,20.86,20.93,20.75,20.88,779100.0,16.1274,16.1815,16.0423,16.1428,779100.0
2008-12-11 14:30:00,20.88,20.96,20.45,20.48,1224200.0,16.1428,16.2047,15.8104,15.8336,1224200.0
2008-12-11 15:00:00,20.48,20.48,20.21,20.4,1606100.0,15.8336,15.8336,15.6248,15.7717,1606100.0
2008-12-11 15:30:00,20.39,20.43,19.95,20.16,3035500.0,15.764,15.7949,15.4238,15.5862,3035500.0
2008-12-12 09:30:00,19.36,20.11,18.33,20.0,2846700.0,14.9677,15.5475,14.1713,15.4625,2846700.0
2008-12-12 10:00:00,20.0,20.19,19.87,20.17,1668600.0,15.4625,15.6094,15.362,15.5939,1668600.0
2008-12-12 10:30:00,20.17,20.36,19.93,20.25,1066900.0,15.5939,15.7408,15.4083,15.6557,1066900.0
2008-12-12 11:00:00,20.25,20.35,20.05,20.06,787500.0,15.6557,15.7331,15.5011,15.5089,787500.0
2008-12-12 11:30:00,20.06,20.2,20.0,20.08,702000.0,15.5089,15.6171,15.4625,15.5243,702000.0
2008-12-12 12:00:00,20.09,20.26,20.04,20.15,577800.0,15.532,15.6635,15.4934,15.5784,577800.0
2008-12-12 12:30:00,20.15,20.64,20.05,20.53,713800.0,15.5784,15.9573,15.5011,15.8722,713800.0
2008-12-12 13:00:00,20.53,20.64,20.04,20.13,721000.0,15.8722,15.9573,15.4934,15.563,721000.0
2008-12-12 13:30:00,20.12,20.23,19.99,20.12,863600.0,15.5552,15.6403,15.4547,15.5552,863600.0
2008-12-12 14:00:00,20.12,20.36,19.83,19.89,1013400.0,15.5552,15.7408,15.331,15.3774,1013400.0
2008-12-12 14:30:00,19.89,20.37,19.6,20.25,1018800.0,15.3774,15.7485,15.1532,15.6557,1018800.0
2008-12-12 15:00:00,20.25,20.5,19.92,20.13,921800.0,15.6557,15.849,15.4006,15.563,921800.0
2008-12-12 15:30:00,20.14,20.38,19.96,20.31,1873300.0,15.5707,15.7563,15.4315,15.7021,1873300.0
2008-12-15 09:30:00,20.4,20.68,19.48,19.54,1072300.0,15.7717,15.9882,15.0604,15.1068,1072300.0
2008-12-15 10:00:00,19.53,19.66,19.32,19.39,903100.0,15.0991,15.1996,14.9367,14.9909,903100.0
2008-12-15 10:30:00,19.4,19.81,19.34,19.5,981200.0,14.9986,15.3156,14.9522,15.0759,981200.0
2008-12-15 11:00:00,19.49,20.13,19.4,20.08,1018400.0,15.0682,15.563,14.9986,15.5243,1018400.0
2008-12-15 11:30:00,20.08,20.29,19.85,19.89,942100.0,15.5243,15.6867,15.3465,15.3774,942100.0
2008-12-15 12:00:00,19.9,20.19,19.78,20.18,365100.0,15.3852,15.6094,15.2924,15.6016,365100.0
2008-12-15 12:30:00,20.17,20.17,19.88,20.0,386600.0,15.5939,15.5939,15.3697,15.4625,386600.0
2008-12-15 13:00:00,20.0,20.08,19.82,20.01,523100.0,15.4625,15.5243,15.3233,15.4702,523100.0
2008-12-15 13:30:00,20.02,20.18,19.97,20.0,849200.0,15.4779,15.6016,15.4393,15.4625,849200.0
2008-12-15 14:00:00,20.0,20.11,19.75,19.76,865400.0,15.4625,15.5475,15.2692,15.2769,865400.0
2008-12-15 14:30:00,19.76,19.77,19.27,19.27,1480800.0,15.2769,15.2846,14.8981,14.8981,1480800.0
2008-12-15 15:00:00,19.27,19.3,19.06,19.18,1431900.0,14.8981,14.9213,14.7357,14.8285,1431900.0
2008-12-15 15:30:00,19.18,19.56,19.07,19.35,2914100.0,14.8285,15.1223,14.7435,14.9599,2914100.0
2008-12-16 09:30:00,19.64,19.8,19.0,19.45,1404200.0,15.1841,15.3078,14.6893,15.0372,1404200.0
2008-12-16 10:00:00,19.45,19.6,19.26,19.54,992200.0,15.0372,15.1532,14.8904,15.1068,992200.0
2008-12-16 10:30:00,19.55,19.61,19.09,19.33,1071700.0,15.1146,15.1609,14.7589,14.9445,1071700.0
2008-12-16 11:00:00,19.34,19.4,19.21,19.3,704100.0,14.9522,14.9986,14.8517,14.9213,704100.0
2008-12-16 11:30:00,19.3,19.39,19.27,19.32,639400.0,14.9213,14.9909,14.8981,14.9367,639400.0
2008-12-16 12:00:00,19.33,19.45,19.24,19.39,1695700.0,14.9445,15.0372,14.8749,14.9909,1695700.0
2008-12-16 12:30:00,19.39,19.43,19.2,19.2,495400.0,14.9909,15.0218,14.844,14.844,495400.0
2008-12-16 13:00:00,19.21,19.26,19.11,19.2,761700.0,14.8517,14.8904,14.7744,14.844,761700.0
2008-12-16 13:30:00,19.2,19.21,19.01,19.04,576100.0,14.844,14.8517,14.6971,14.7203,576100.0
2008-12-16 14:00:00,19.03,19.35,19.0,19.06,1425900.0,14.7125,14.9599,14.6893,14.7357,1425900.0
2008-12-16 14:30:00,19.06,19.65,19.05,19.5,2706500.0,14.7357,15.1919,14.728,15.0759,2706500.0
2008-12-16 15:00:00,19.51,20.2,19.43,19.94,3170100.0,15.0836,15.6171,15.0218,15.4161,3170100.0
2008-12-16 15:30:00,19.94,20.06,19.52,20.04,4228800.0,15.4161,15.5089,15.0914,15.4934,4228800.0
2008-12-17 09:30:00,19.41,19.86,19.2,19.68,1338400.0,15.0063,15.3542,14.844,15.2151,1338400.0
2008-12-17 10:00:00,19.69,19.8,19.37,19.48,959900.0,15.2228,15.3078,14.9754,15.0604,959900.0
2008-12-17 10:30:00,19.48,19.8,19.48,19.79,766800.0,15.0604,15.3078,15.0604,15.3001,766800.0
2008-12-17 11:00:00,19.8,19.8,19.59,19.65,735400.0,15.3078,15.3078,15.1455,15.1919,735400.0
2008-12-17 11:30:00,19.64,19.82,19.55,19.78,658100.0,15.1841,15.3233,15.1146,15.2924,658100.0
2008-12-17 12:00:00,19.79,20.01,19.69,19.93,605300.0,15.3001,15.4702,15.2228,15.4083,605300.0
2008-12-17 12:30:00,19.93,20.13,19.81,20.04,537300.0,15.4083,15.563,15.3156,15.4934,537300.0
2008-12-17 13:00:00,20.03,20.25,19.93,20.09,464500.0,15.4857,15.6557,15.4083,15.532,464500.0
2008-12-17 13:30:00,20.09,20.43,20.08,20.24,502700.0,15.532,15.7949,15.5243,15.648,502700.0
2008-12-17 14:00:00,20.25,20.32,19.92,19.92,959600.0,15.6557,15.7099,15.4006,15.4006,959600.0
2008-12-17 14:30:00,19.92,20.1,19.71,19.96,813400.0,15.4006,15.5398,15.2383,15.4315,813400.0
2008-12-17 15:00:00,19.96,20.13,19.85,19.88,928800.0,15.4315,15.563,15.3465,15.3697,928800.0
2008-12-17 15:30:00,19.89,20.04,19.7,19.78,2045800.0,15.3774,15.4934,15.2305,15.2924,2045800.0
2008-12-18 09:30:00,20.05,20.19,19.61,19.64,958400.0,15.5011,15.6094,15.1609,15.1841,958400.0
2008-12-18 10:00:00,19.65,19.89,19.63,19.8,845900.0,15.1919,15.3774,15.1764,15.3078,845900.0
2008-12-18 10:30:00,19.79,20.01,19.76,19.94,682600.0,15.3001,15.4702,15.2769,15.4161,682600.0
2008-12-18 11:00:00,19.93,20.03,19.65,19.77,713700.0,15.4083,15.4857,15.1919,15.2846,713700.0
2008-12-18 11:30:00,19.77,20.0,19.76,19.97,457500.0,15.2846,15.4625,15.2769,15.4393,457500.0
2008-12-18 12:00:00,19.97,20.01,19.81,19.84,662300.0,15.4393,15.4702,15.3156,15.3388,662300.0
2008-12-18 12:30:00,19.83,19.95,19.75,19.89,520200.0,15.331,15.4238,15.2692,15.3774,520200.0
2008-12-18 13:00:00,19.88,19.89,19.72,19.81,662200.0,15.3697,15.3774,15.246,15.3156,662200.0
2008-12-18 13:30:00,19.8,19.89,19.63,19.67,606200.0,15.3078,15.3774,15.1764,15.2073,606200.0
2008-12-18 14:00:00,19.67,19.81,19.33,19.34,830300.0,15.2073,15.3156,14.9445,14.9522,830300.0
2008-12-18 14:30:00,19.34,19.36,19.03,19.03,1663300.0,14.9522,14.9677,14.7125,14.7125,1663300.0
2008-12-18 15:00:00,19.03,19.04,18.5,18.54,2311100.0,14.7125,14.7203,14.3028,14.3337,2311100.0
2008-12-18 15:30:00,18.54,19.12,18.5,18.87,3415800.0,14.3337,14.7821,14.3028,14.5888,3415800.0
2008-12-19 09:30:00,19.14,19.85,18.59,19.12,4903600.0,14.7976,15.3465,14.3724,14.7821,4903600.0
2008-12-19 10:00:00,19.11,19.7,19.1,19.59,873900.0,14.7744,15.2305,14.7667,15.1455,873900.0
2008-12-19 10:30:00,19.6,19.87,19.46,19.7,745400.0,15.1532,15.362,15.045,15.2305,745400.0
2008-12-19 11:00:00,19.71,19.86,19.64,19.82,766100.0,15.2383,15.3542,15.1841,15.3233,766100.0
2008-12-19 11:30:00,19.82,19.85,19.37,19.4,604500.0,15.3233,15.3465,14.9754,14.9986,604500.0
2008-12-19 12:00:00,19.4,19.53,19.26,19.49,602000.0,14.9986,15.0991,14.8904,15.0682,602000.0
2008-12-19 12:30:00,19.49,19.55,19.32,19.39,718800.0,15.0682,15.1146,14.9367,14.9909,718800.0
2008-12-19 13:00:00,19.4,19.68,19.38,19.54,697400.0,14.9986,15.2151,14.9831,15.1068,697400.0
2008-12-19 13:30:00,19.54,19.66,19.44,19.52,468700.0,15.1068,15.1996,15.0295,15.0914,468700.0
2008-12-19 14:00:00,19.52,19.72,19.49,19.68,919400.0,15.0914,15.246,15.0682,15.2151,919400.0
2008-12-19 14:30:00,19.68,19.78,19.44,19.45,1528000.0,15.2151,15.2924,15.0295,15.0372,1528000.0
2008-12-19 15:00:00,19.45,19.49,19.18,19.41,1579900.0,15.0372,15.0682,14.8285,15.0063,1579900.0
2008-12-19 15:30:00,19.41,19.48,19.27,19.29,3048000.0,15.0063,15.0604,14.8981,14.9135,3048000.0
2008-12-22 09:30:00,19.33,19.49,18.95,19.25,632900.0,14.9445,15.0682,14.6507,14.8826,632900.0
2008-12-22 10:00:00,19.24,19.27,19.01,19.16,605900.0,14.8749,14.8981,14.6971,14.813,605900.0
2008-12-22 10:30:00,19.17,19.35,19.06,19.09,799800.0,14.8208,14.9599,14.7357,14.7589,799800.0
2008-12-22 11:00:00,19.08,19.13,18.98,19.05,539100.0,14.7512,14.7898,14.6739,14.728,539100.0
2008-12-22 11:30:00,19.05,19.11,18.95,19.01,638400.0,14.728,14.7744,14.6507,14.6971,638400.0
2008-12-22 12:00:00,19.01,19.06,18.85,18.92,387200.0,14.6971,14.7357,14.5734,14.6275,387200.0
2008-12-22 12:30:00,18.92,19.09,18.88,18.97,394300.0,14.6275,14.7589,14.5966,14.6661,394300.0
2008-12-22 13:00:00,18.97,19.04,18.76,18.82,500300.0,14.6661,14.7203,14.5038,14.5502,500300.0
2008-12-22 13:30:00,18.82,18.82,18.6,18.67,620800.0,14.5502,14.5502,14.3801,14.4342,620800.0
2008-12-22 14:00:00,18.67,18.75,18.43,18.48,699500.0,14.4342,14.4961,14.2487,14.2873,699500.0
2008-12-22 14:30:00,18.48,18.63,18.37,18.43,752300.0,14.2873,14.4033,14.2023,14.2487,752300.0
2008-12-22 15:00:00,18.43,18.43,18.14,18.19,1001300.0,14.2487,14.2487,14.0245,14.0631,1001300.0
2008-12-22 15:30:00,18.19,18.51,18.15,18.42,1910400.0,14.0631,14.3105,14.0322,14.2409,1910400.0
2008-12-23 09:30:00,18.69,18.84,18.39,18.54,758200.0,14.4497,14.5656,14.2177,14.3337,758200.0
2008-12-23 10:00:00,18.55,18.58,18.35,18.5,610300.0,14.3414,14.3646,14.1868,14.3028,610300.0
2008-12-23 10:30:00,18.5,18.63,18.47,18.51,486900.0,14.3028,14.4033,14.2796,14.3105,486900.0
2008-12-23 11:00:00,18.51,18.58,18.34,18.4,601200.0,14.3105,14.3646,14.1791,14.2255,601200.0
2008-12-23 11:30:00,18.4,18.42,18.08,18.09,478000.0,14.2255,14.2409,13.9781,13.9858,478000.0
2008-12-23 12:00:00,18.1,18.22,18.05,18.15,482800.0,13.9935,14.0863,13.9549,14.0322,482800.0
2008-12-23 12:30:00,18.16,18.28,18.0,18.2,382600.0,14.0399,14.1327,13.9162,14.0708,382600.0
2008-12-23 13:00:00,18.2,18.46,18.12,18.15,1488200.0,14.0708,14.2719,14.009,14.0322,1488200.0
2008-12-23 13:30:00,18.15,18.17,18.01,18.13,535900.0,14.0322,14.0476,13.9239,14.0167,535900.0
2008-12-23 14:00:00,18.13,18.29,18.06,18.24,477000.0,14.0167,14.1404,13.9626,14.1018,477000.0
2008-12-23 14:30:00,18.23,18.26,17.88,17.89,1288400.0,14.094,14.1172,13.8234,13.8312,1288400.0
2008-12-23 15:00:00,17.88,18.01,17.84,17.95,724500.0,13.8234,13.9239,13.7925,13.8776,724500.0
2008-12-23 15:30:00,17.95,18.0,17.84,17.94,1112100.0,13.8776,13.9162,13.7925,13.8698,1112100.0
2008-12-24 09:30:00,18.05,18.15,17.96,17.97,848300.0,13.9549,14.0322,13.8853,13.893,848300.0
2008-12-24 10:00:00,17.98,18.0,17.94,17.99,402900.0,13.9008,13.9162,13.8698,13.9085,402900.0
2008-12-24 10:30:00,17.99,18.01,17.93,17.98,635600.0,13.9085,13.9239,13.8621,13.9008,635600.0
2008-12-24 11:00:00,17.98,18.0,17.96,17.97,215600.0,13.9008,13.9162,13.8853,13.893,215600.0
2008-12-24 11:30:00,17.96,18.0,17.92,18.0,411100.0,13.8853,13.9162,13.8544,13.9162,411100.0
2008-12-24 12:00:00,18.0,18.0,17.92,17.97,378900.0,13.9162,13.9162,13.8544,13.893,378900.0
2008-12-24 12:30:00,17.98,18.01,17.92,17.95,931300.0,13.9008,13.9239,13.8544,13.8776,931300.0
2008-12-26 09:30:00,18.09,18.15,17.95,18.0,388300.0,13.9858,14.0322,13.8776,13.9162,388300.0
2008-12-26 10:00:00,18.0,18.0,17.96,17.99,310000.0,13.9162,13.9162,13.8853,13.9085,310000.0
2008-12-26 10:30:00,17.98,17.99,17.79,17.82,273400.0,13.9008,13.9085,13.7539,13.7771,273400.0
2008-12-26 11:00:00,17.82,17.91,17.77,17.85,173300.0,13.7771,13.8466,13.7384,13.8002,173300.0
2008-12-26 11:30:00,17.86,17.97,17.86,17.96,197800.0,13.808,13.893,13.808,13.8853,197800.0
2008-12-26 12:00:00,17.97,17.97,17.83,17.83,244900.0,13.893,13.893,13.7848,13.7848,244900.0
2008-12-26 12:30:00,17.83,17.88,17.78,17.8,196300.0,13.7848,13.8234,13.7461,13.7616,196300.0
2008-12-26 13:00:00,17.81,17.85,17.76,17.76,99000.0,13.7693,13.8002,13.7307,13.7307,99000.0
2008-12-26 13:30:00,17.77,17.82,17.73,17.73,209400.0,13.7384,13.7771,13.7075,13.7075,209400.0
2008-12-26 14:00:00,17.73,17.8,17.62,17.76,365100.0,13.7075,13.7616,13.6224,13.7307,365100.0
2008-12-26 14:30:00,17.76,17.83,17.75,17.82,264700.0,13.7307,13.7848,13.7229,13.7771,264700.0
2008-12-26 15:00:00,17.82,17.93,17.78,17.92,378000.0,13.7771,13.8621,13.7461,13.8544,378000.0
2008-12-26 15:30:00,17.91,17.92,17.86,17.9,791300.0,13.8466,13.8544,13.808,13.8389,791300.0
2008-12-29 09:30:00,18.0,18.1,17.81,17.88,560900.0,13.9162,13.9935,13.7693,13.8234,560900.0
2008-12-29 10:00:00,17.88,17.89,17.66,17.82,660900.0,13.8234,13.8312,13.6534,13.7771,660900.0
2008-12-29 10:30:00,17.81,17.93,17.79,17.89,569300.0,13.7693,13.8621,13.7539,13.8312,569300.0
2008-12-29 11:00:00,17.89,17.96,17.71,17.82,555300.0,13.8312,13.8853,13.692,13.7771,555300.0
2008-12-29 11:30:00,17.82,17.9,17.76,17.82,288700.0,13.7771,13.8389,13.7307,13.7771,288700.0
2008-12-29 12:00:00,17.82,17.93,17.81,17.88,421200.0,13.7771,13.8621,13.7693,13.8234,421200.0
2008-12-29 12:30:00,17.89,17.92,17.74,17.74,388500.0,13.8312,13.8544,13.7152,13.7152,388500.0
2008-12-29 13:00:00,17.74,17.75,17.58,17.61,535600.0,13.7152,13.7229,13.5915,13.6147,535600.0
2008-12-29 13:30:00,17.6,17.72,17.6,17.72,390000.0,13.607,13.6997,13.607,13.6997,390000.0
2008-12-29 14:00:00,17.72,17.75,17.62,17.65,381300.0,13.6997,13.7229,13.6224,13.6456,381300.0
2008-12-29 14:30:00,17.66,17.66,17.51,17.64,578900.0,13.6534,13.6534,13.5374,13.6379,578900.0
2008-12-29 15:00:00,17.64,17.76,17.58,17.61,790100.0,13.6379,13.7307,13.5915,13.6147,790100.0
2008-12-29 15:30:00,17.61,17.73,17.53,17.7,1340700.0,13.6147,13.7075,13.5529,13.6843,1340700.0
2008-12-30 09:30:00,17.82,18.0,17.7,17.75,672400.0,13.7771,13.9162,13.6843,13.7229,672400.0
2008-12-30 10:00:00,17.75,18.0,17.7,17.99,778600.0,13.7229,13.9162,13.6843,13.9085,778600.0
2008-12-30 10:30:00,17.99,18.13,17.95,18.0,1161100.0,13.9085,14.0167,13.8776,13.9162,1161100.0
2008-12-30 11:00:00,18.01,18.06,17.91,18.0,718000.0,13.9239,13.9626,13.8466,13.9162,718000.0
2008-12-30 11:30:00,17.99,18.05,17.96,18.01,1156200.0,13.9085,13.9549,13.8853,13.9239,1156200.0
2008-12-30 12:00:00,18.01,18.02,17.9,17.99,737500.0,13.9239,13.9317,13.8389,13.9085,737500.0
2008-12-30 12:30:00,17.98,17.99,17.83,17.89,582300.0,13.9008,13.9085,13.7848,13.8312,582300.0
2008-12-30 13:00:00,17.89,17.97,17.88,17.9,490900.0,13.8312,13.893,13.8234,13.8389,490900.0
2008-12-30 13:30:00,17.9,17.9,17.83,17.84,300700.0,13.8389,13.8389,13.7848,13.7925,300700.0
2008-12-30 14:00:00,17.84,17.9,17.78,17.89,494100.0,13.7925,13.8389,13.7461,13.8312,494100.0
2008-12-30 14:30:00,17.88,17.95,17.83,17.91,428800.0,13.8234,13.8776,13.7848,13.8466,428800.0
2008-12-30 15:00:00,17.91,17.93,17.8,17.93,638100.0,13.8466,13.8621,13.7616,13.8621,638100.0
2008-12-30 15:30:00,17.93,18.01,17.91,17.99,2507200.0,13.8621,13.9239,13.8466,13.9085,2507200.0
2008-12-31 09:30:00,17.97,18.26,17.91,18.09,988300.0,13.893,14.1172,13.8466,13.9858,988300.0
2008-12-31 10:00:00,18.1,18.23,18.06,18.23,806000.0,13.9935,14.094,13.9626,14.094,806000.0
2008-12-31 10:30:00,18.23,18.33,18.2,18.21,604800.0,14.094,14.1713,14.0708,14.0786,604800.0
2008-12-31 11:00:00,18.22,18.28,18.21,18.24,363600.0,14.0863,14.1327,14.0786,14.1018,363600.0
2008-12-31 11:30:00,18.24,18.3,18.16,18.2,416000.0,14.1018,14.1482,14.0399,14.0708,416000.0
2008-12-31 12:00:00,18.2,18.36,18.2,18.35,393000.0,14.0708,14.1945,14.0708,14.1868,393000.0
2008-12-31 12:30:00,18.36,18.44,18.35,18.39,433800.0,14.1945,14.2564,14.1868,14.2177,433800.0
2008-12-31 13:00:00,18.39,18.43,18.28,18.3,353100.0,14.2177,14.2487,14.1327,14.1482,353100.0
2008-12-31 13:30:00,18.3,18.43,18.29,18.43,353800.0,14.1482,14.2487,14.1404,14.2487,353800.0
2008-12-31 14:00:00,18.43,18.54,18.42,18.52,504100.0,14.2487,14.3337,14.2409,14.3182,504100.0
2008-12-31 14:30:00,18.53,18.6,18.47,18.52,619100.0,14.326,14.3801,14.2796,14.3182,619100.0
2008-12-31 15:00:00,18.52,18.63,18.47,18.62,726900.0,14.3182,14.4033,14.2796,14.3956,726900.0
2008-12-31 15:30:00,18.62,18.75,18.5,18.57,1629700.0,14.3956,14.4961,14.3028,14.3569,1629700.0
2009-01-02 09:30:00,18.57,18.77,18.4,18.56,796100.0,14.3569,14.5115,14.2255,14.3492,796100.0
2009-01-02 10:00:00,18.55,18.75,18.51,18.71,811400.0,14.3414,14.4961,14.3105,14.4651,811400.0
2009-01-02 10:30:00,18.71,19.06,18.71,19.0,920300.0,14.4651,14.7357,14.4651,14.6893,920300.0
2009-01-02 11:00:00,19.01,19.11,19.0,19.1,685100.0,14.6971,14.7744,14.6893,14.7667,685100.0
2009-01-02 11:30:00,19.09,19.19,19.03,19.08,687100.0,14.7589,14.8362,14.7125,14.7512,687100.0
2009-01-02 12:00:00,19.07,19.12,18.96,19.0,540500.0,14.7435,14.7821,14.6584,14.6893,540500.0
2009-01-02 12:30:00,18.98,19.13,18.98,19.02,627300.0,14.6739,14.7898,14.6739,14.7048,627300.0
2009-01-02 13:00:00,19.03,19.26,19.03,19.24,576800.0,14.7125,14.8904,14.7125,14.8749,576800.0
2009-01-02 13:30:00,19.24,19.28,19.15,19.19,445500.0,14.8749,14.9058,14.8053,14.8362,445500.0
2009-01-02 14:00:00,19.2,19.43,19.14,19.35,842900.0,14.844,15.0218,14.7976,14.9599,842900.0
2009-01-02 14:30:00,19.35,19.48,19.3,19.44,513700.0,14.9599,15.0604,14.9213,15.0295,513700.0
2009-01-02 15:00:00,19.44,19.5,19.3,19.46,693000.0,15.0295,15.0759,14.9213,15.045,693000.0
2009-01-02 15:30:00,19.46,19.52,19.28,19.3,1776100.0,15.045,15.0914,14.9058,14.9213,1776100.0
2009-01-05 09:30:00,19.2,19.53,19.0,19.42,1097800.0,14.844,15.0991,14.6893,15.0141,1097800.0
2009-01-05 10:00:00,19.42,19.95,19.35,19.81,1065000.0,15.0141,15.4238,14.9599,15.3156,1065000.0
2009-01-05 10:30:00,19.81,20.2,19.77,20.09,1142500.0,15.3156,15.6171,15.2846,15.532,1142500.0
2009-01-05 11:00:00,20.08,20.19,19.99,20.0,1316200.0,15.5243,15.6094,15.4547,15.4625,1316200.0
2009-01-05 11:30:00,20.0,20.08,19.92,19.95,511100.0,15.4625,15.5243,15.4006,15.4238,511100.0
2009-01-05 12:00:00,19.96,20.16,19.93,19.99,486600.0,15.4315,15.5862,15.4083,15.4547,486600.0
2009-01-05 12:30:00,19.99,20.0,19.87,19.98,657100.0,15.4547,15.4625,15.362,15.447,657100.0
2009-01-05 13:00:00,19.98,20.04,19.94,19.99,820700.0,15.447,15.4934,15.4161,15.4547,820700.0
2009-01-05 13:30:00,20.0,20.21,19.95,20.13,1219000.0,15.4625,15.6248,15.4238,15.563,1219000.0
2009-01-05 14:00:00,20.14,20.24,20.05,20.08,868200.0,15.5707,15.648,15.5011,15.5243,868200.0
2009-01-05 14:30:00,20.08,20.09,19.88,20.03,972700.0,15.5243,15.532,15.3697,15.4857,972700.0
2009-01-05 15:00:00,20.03,20.08,19.39,19.92,1101100.0,15.4857,15.5243,14.9909,15.4006,1101100.0
2009-01-05 15:30:00,19.92,20.04,19.85,19.97,2449200.0,15.4006,15.4934,15.3465,15.4393,2449200.0
2009-01-06 09:30:00,20.3,20.4,20.01,20.33,1636100.0,15.6944,15.7717,15.4702,15.7176,1636100.0
2009-01-06 10:00:00,20.33,20.51,20.26,20.39,1841600.0,15.7176,15.8568,15.6635,15.764,1841600.0
2009-01-06 10:30:00,20.39,20.53,20.38,20.47,789600.0,15.764,15.8722,15.7563,15.8258,789600.0
2009-01-06 11:00:00,20.47,20.5,20.26,20.49,532000.0,15.8258,15.849,15.6635,15.8413,532000.0
2009-01-06 11:30:00,20.5,20.53,20.39,20.42,479300.0,15.849,15.8722,15.764,15.7872,479300.0
2009-01-06 12:00:00,20.42,20.58,20.39,20.43,478300.0,15.7872,15.9109,15.764,15.7949,478300.0
2009-01-06 12:30:00,20.43,20.63,20.43,20.49,326300.0,15.7949,15.9495,15.7949,15.8413,326300.0
2009-01-06 13:00:00,20.49,20.53,20.25,20.34,438000.0,15.8413,15.8722,15.6557,15.7253,438000.0
2009-01-06 13:30:00,20.34,20.45,20.29,20.42,518600.0,15.7253,15.8104,15.6867,15.7872,518600.0
2009-01-06 14:00:00,20.42,20.7,20.29,20.7,718000.0,15.7872,16.0037,15.6867,16.0037,718000.0
2009-01-06 14:30:00,20.7,21.19,20.67,21.12,1530400.0,16.0037,16.3825,15.9805,16.3284,1530400.0
2009-01-06 15:00:00,21.12,21.38,21.0,21.04,1743600.0,16.3284,16.5294,16.2356,16.2665,1743600.0
2009-01-06 15:30:00,21.03,21.27,21.0,21.08,2095700.0,16.2588,16.4443,16.2356,16.2974,2095700.0
2009-01-07 09:30:00,20.53,20.67,20.06,20.55,1755500.0,16.015,16.1242,15.6484,16.0306,1755500.0
2009-01-07 10:00:00,20.55,20.64,20.33,20.64,1807100.0,16.0306,16.1008,15.859,16.1008,1807100.0
2009-01-07 10:30:00,20.64,20.66,20.39,20.52,1259800.0,16.1008,16.1164,15.9058,16.0072,1259800.0
2009-01-07 11:00:00,20.52,20.65,20.5,20.56,967200.0,16.0072,16.1086,15.9916,16.0384,967200.0
2009-01-07 11:30:00,20.56,20.66,20.55,20.61,492000.0,16.0384,16.1164,16.0306,16.0774,492000.0
2009-01-07 12:00:00,20.6,20.72,20.53,20.67,694500.0,16.0696,16.1632,16.015,16.1242,694500.0
2009-01-07 12:30:00,20.67,20.7,20.52,20.56,531600.0,16.1242,16.1476,16.0072,16.0384,531600.0
2009-01-07 13:00:00,20.55,20.59,20.45,20.5,622500.0,16.0306,16.0618,15.9526,15.9916,622500.0
2009-01-07 13:30:00,20.51,20.57,20.37,20.46,704100.0,15.9994,16.0462,15.8902,15.9604,704100.0
2009-01-07 14:00:00,20.45,20.47,20.2,20.25,975200.0,15.9526,15.9682,15.7576,15.7966,975200.0
2009-01-07 14:30:00,20.25,20.26,20.02,20.16,1054900.0,15.7966,15.8044,15.6172,15.7264,1054900.0
2009-01-07 15:00:00,20.15,20.17,19.83,19.95,1217700.0,15.7186,15.7342,15.4689,15.5626,1217700.0
2009-01-07 15:30:00,19.95,20.04,19.83,19.98,2026000.0,15.5626,15.6328,15.4689,15.586,2026000.0
2009-01-08 09:30:00,19.8,19.9,19.4,19.49,1331700.0,15.4455,15.5235,15.1335,15.2037,1331700.0
2009-01-08 10:00:00,19.49,19.78,19.4,19.6,1294100.0,15.2037,15.4299,15.1335,15.2895,1294100.0
2009-01-08 10:30:00,19.6,19.91,19.55,19.86,881200.0,15.2895,15.5314,15.2505,15.4923,881200.0
2009-01-08 11:00:00,19.86,20.04,19.78,19.83,722900.0,15.4923,15.6328,15.4299,15.4689,722900.0
2009-01-08 11:30:00,19.83,19.83,19.67,19.71,906000.0,15.4689,15.4689,15.3441,15.3753,906000.0
2009-01-08 12:00:00,19.72,19.92,19.69,19.78,522100.0,15.3831,15.5392,15.3597,15.4299,522100.0
2009-01-08 12:30:00,19.78,19.9,19.72,19.77,330500.0,15.4299,15.5235,15.3831,15.4221,330500.0
2009-01-08 13:00:00,19.76,19.86,19.71,19.78,776700.0,15.4143,15.4923,15.3753,15.4299,776700.0
2009-01-08 13:30:00,19.78,19.91,19.75,19.83,632400.0,15.4299,15.5314,15.4065,15.4689,632400.0
2009-01-08 14:00:00,19.83,20.06,19.8,19.97,644300.0,15.4689,15.6484,15.4455,15.5782,644300.0
2009-01-08 14:30:00,19.97,20.13,19.92,20.09,842200.0,15.5782,15.703,15.5392,15.6718,842200.0
2009-01-08 15:00:00,20.09,20.17,19.99,20.0,920200.0,15.6718,15.7342,15.5938,15.6016,920200.0
2009-01-08 15:30:00,20.0,20.07,19.87,20.06,1954400.0,15.6016,15.6562,15.5001,15.6484,1954400.0
2009-01-09 09:30:00,20.16,20.3,19.43,19.54,1425100.0,15.7264,15.8356,15.1569,15.2427,1425100.0
2009-01-09 10:00:00,19.54,19.8,19.5,19.68,999100.0,15.2427,15.4455,15.2115,15.3519,999100.0
2009-01-09 10:30:00,19.67,19.73,19.57,19.61,782700.0,15.3441,15.3909,15.2661,15.2973,782700.0
2009-01-09 11:00:00,19.6,19.64,19.5,19.53,1100700.0,15.2895,15.3207,15.2115,15.2349,1100700.0
2009-01-09 11:30:00,19.53,19.56,19.42,19.49,461200.0,15.2349,15.2583,15.1491,15.2037,461200.0
2009-01-09 12:00:00,19.5,19.53,19.42,19.42,582200.0,15.2115,15.2349,15.1491,15.1491,582200.0
2009-01-09 12:30:00,19.42,19.49,19.41,19.47,356200.0,15.1491,15.2037,15.1413,15.1881,356200.0
2009-01-09 13:00:00,19.47,19.56,19.42,19.46,638400.0,15.1881,15.2583,15.1491,15.1803,638400.0
2009-01-09 13:30:00,19.45,19.48,19.36,19.4,474600.0,15.1725,15.1959,15.1023,15.1335,474600.0
2009-01-09 14:00:00,19.4,19.52,19.37,19.48,539800.0,15.1335,15.2271,15.1101,15.1959,539800.0
2009-01-09 14:30:00,19.47,19.54,19.41,19.44,607400.0,15.1881,15.2427,15.1413,15.1647,607400.0
2009-01-09 15:00:00,19.43,19.47,19.27,19.36,1342000.0,15.1569,15.1881,15.0321,15.1023,1342000.0
2009-01-09 15:30:00,19.37,19.46,19.17,19.23,2358700.0,15.1101,15.1803,14.9541,15.0009,2358700.0
2009-01-12 09:30:00,19.01,19.43,19.01,19.32,824300.0,14.8293,15.1569,14.8293,15.0711,824300.0
2009-01-12 10:00:00,19.32,19.35,19.09,19.14,746900.0,15.0711,15.0945,14.8917,14.9307,746900.0
2009-01-12 10:30:00,19.14,19.21,19.01,19.02,728600.0,14.9307,14.9853,14.8293,14.8371,728600.0
2009-01-12 11:00:00,19.03,19.04,19.0,19.01,523100.0,14.8449,14.8527,14.8215,14.8293,523100.0
2009-01-12 11:30:00,19.01,19.03,18.95,18.99,769000.0,14.8293,14.8449,14.7825,14.8137,769000.0
2009-01-12 12:00:00,18.99,19.02,18.87,18.9,526900.0,14.8137,14.8371,14.7201,14.7435,526900.0
2009-01-12 12:30:00,18.9,18.96,18.85,18.87,302900.0,14.7435,14.7903,14.7045,14.7201,302900.0
2009-01-12 13:00:00,18.86,19.0,18.82,18.95,458900.0,14.7123,14.8215,14.6811,14.7825,458900.0
2009-01-12 13:30:00,18.95,19.24,18.9,19.1,909400.0,14.7825,15.0087,14.7435,14.8995,909400.0
2009-01-12 14:00:00,19.1,19.1,18.96,19.0,766900.0,14.8995,14.8995,14.7903,14.8215,766900.0
2009-01-12 14:30:00,19.0,19.05,18.76,18.79,750600.0,14.8215,14.8605,14.6343,14.6577,750600.0
2009-01-12 15:00:00,18.79,18.9,18.6,18.71,928700.0,14.6577,14.7435,14.5094,14.5953,928700.0
2009-01-12 15:30:00,18.71,18.88,18.55,18.83,2265200.0,14.5953,14.7279,14.4704,14.6889,2265200.0
2009-01-13 09:30:00,18.64,19.01,18.42,18.81,714800.0,14.5407,14.8293,14.369,14.6733,714800.0
2009-01-13 10:00:00,18.81,19.02,18.68,18.75,570100.0,14.6733,14.8371,14.5719,14.6265,570100.0
2009-01-13 10:30:00,18.74,19.17,18.64,19.14,653200.0,14.6187,14.9541,14.5407,14.9307,653200.0
2009-01-13 11:00:00,19.14,19.25,18.98,19.24,775000.0,14.9307,15.0165,14.8059,15.0087,775000.0
2009-01-13 11:30:00,19.24,19.37,19.12,19.27,584700.0,15.0087,15.1101,14.9151,15.0321,584700.0
2009-01-13 12:00:00,19.27,19.3,19.0,19.02,447600.0,15.0321,15.0555,14.8215,14.8371,447600.0
2009-01-13 12:30:00,19.01,19.17,19.0,19.0,422800.0,14.8293,14.9541,14.8215,14.8215,422800.0
2009-01-13 13:00:00,19.0,19.05,18.86,18.92,511500.0,14.8215,14.8605,14.7123,14.7591,511500.0
2009-01-13 13:30:00,18.91,18.92,18.46,18.51,941500.0,14.7513,14.7591,14.4002,14.4392,941500.0
2009-01-13 14:00:00,18.5,18.63,18.41,18.42,758200.0,14.4314,14.5329,14.3612,14.369,758200.0
2009-01-13 14:30:00,18.41,19.01,18.41,18.79,845000.0,14.3612,14.8293,14.3612,14.6577,845000.0
2009-01-13 15:00:00,18.79,18.92,18.6,18.92,1023800.0,14.6577,14.7591,14.5094,14.7591,1023800.0
2009-01-13 15:30:00,18.92,19.11,18.76,18.97,2107700.0,14.7591,14.9073,14.6343,14.7981,2107700.0
2009-01-14 09:30:00,18.43,18.67,18.05,18.3,1477500.0,14.3768,14.5641,14.0804,14.2754,1477500.0
2009-01-14 10:00:00,18.29,18.33,17.98,18.05,1463500.0,14.2676,14.2988,14.0258,14.0804,1463500.0
2009-01-14 10:30:00,18.04,18.11,17.85,17.94,1491600.0,14.0726,14.1272,13.9244,13.9946,1491600.0
2009-01-14 11:00:00,17.94,18.04,17.89,17.99,730300.0,13.9946,14.0726,13.9556,14.0336,730300.0
2009-01-14 11:30:00,17.98,18.08,17.9,17.91,807700.0,14.0258,14.1038,13.9634,13.9712,807700.0
2009-01-14 12:00:00,17.9,17.91,17.75,17.83,838000.0,13.9634,13.9712,13.8464,13.9088,838000.0
2009-01-14 12:30:00,17.84,17.92,17.7,17.87,987500.0,13.9166,13.979,13.8074,13.94,987500.0
2009-01-14 13:00:00,17.88,18.02,17.86,17.89,789800.0,13.9478,14.057,13.9322,13.9556,789800.0
2009-01-14 13:30:00,17.89,17.9,17.8,17.85,563900.0,13.9556,13.9634,13.8854,13.9244,563900.0
2009-01-14 14:00:00,17.85,17.98,17.8,17.95,802400.0,13.9244,14.0258,13.8854,14.0024,802400.0
2009-01-14 14:30:00,17.95,18.19,17.94,17.98,1188400.0,14.0024,14.1896,13.9946,14.0258,1188400.0
2009-01-14 15:00:00,17.99,17.99,17.8,17.85,1235300.0,14.0336,14.0336,13.8854,13.9244,1235300.0
2009-01-14 15:30:00,17.84,18.04,17.7,17.82,2762400.0,13.9166,14.0726,13.8074,13.901,2762400.0
2009-01-15 09:30:00,18.18,18.39,17.39,17.52,1867600.0,14.1818,14.3456,13.5656,13.667,1867600.0
2009-01-15 10:00:00,17.52,17.55,17.07,17.11,2315700.0,13.667,13.6904,13.3159,13.3471,2315700.0
2009-01-15 10:30:00,17.1,17.26,17.03,17.06,1782600.0,13.3393,13.4641,13.2847,13.3081,1782600.0
2009-01-15 11:00:00,17.05,17.29,17.0,17.25,1746800.0,13.3003,13.4875,13.2613,13.4563,1746800.0
2009-01-15 11:30:00,17.25,17.35,17.0,17.07,1115800.0,13.4563,13.5344,13.2613,13.3159,1115800.0
2009-01-15 12:00:00,17.07,17.1,16.74,16.78,1489700.0,13.3159,13.3393,13.0585,13.0897,1489700.0
2009-01-15 12:30:00,16.78,16.95,16.74,16.93,1534900.0,13.0897,13.2223,13.0585,13.2067,1534900.0
2009-01-15 13:00:00,16.93,17.1,16.92,16.96,1154400.0,13.2067,13.3393,13.1989,13.2301,1154400.0
2009-01-15 13:30:00,16.95,17.64,16.91,17.59,2106700.0,13.2223,13.7606,13.1911,13.7216,2106700.0
2009-01-15 14:00:00,17.59,17.75,17.5,17.68,1705400.0,13.7216,13.8464,13.6514,13.7918,1705400.0
2009-01-15 14:30:00,17.69,18.0,17.62,17.7,2085500.0,13.7996,14.0414,13.745,13.8074,2085500.0
2009-01-15 15:00:00,17.7,17.89,17.28,17.31,1726000.0,13.8074,13.9556,13.4797,13.5031,1726000.0
2009-01-15 15:30:00,17.31,17.37,17.0,17.34,3713600.0,13.5031,13.55,13.2613,13.5266,3713600.0
2009-01-16 09:30:00,17.87,17.98,17.1,17.2,2379500.0,13.94,14.0258,13.3393,13.4173,2379500.0
2009-01-16 10:00:00,17.2,17.41,17.18,17.23,1078300.0,13.4173,13.5812,13.4017,13.4407,1078300.0
2009-01-16 10:30:00,17.22,17.34,17.03,17.03,839900.0,13.4329,13.5266,13.2847,13.2847,839900.0
2009-01-16 11:00:00,17.03,17.05,16.75,16.92,1277000.0,13.2847,13.3003,13.0663,13.1989,1277000.0
2009-01-16 11:30:00,16.92,16.93,16.5,16.52,1595600.0,13.1989,13.2067,12.8713,12.8869,1595600.0
2009-01-16 12:00:00,16.52,16.59,16.33,16.42,1389100.0,12.8869,12.9415,12.7387,12.8089,1389100.0
2009-01-16 12:30:00,16.42,16.88,16.41,16.86,1136100.0,12.8089,13.1677,12.8011,13.1521,1136100.0
2009-01-16 13:00:00,16.86,17.01,16.7,16.85,1077300.0,13.1521,13.2691,13.0273,13.1443,1077300.0
2009-01-16 13:30:00,16.85,17.01,16.72,16.9,864200.0,13.1443,13.2691,13.0429,13.1833,864200.0
2009-01-16 14:00:00,16.9,16.98,16.77,16.84,1104200.0,13.1833,13.2457,13.0819,13.1365,1104200.0
2009-01-16 14:30:00,16.84,17.17,16.75,17.17,1050800.0,13.1365,13.3939,13.0663,13.3939,1050800.0
2009-01-16 15:00:00,17.16,17.53,17.05,17.15,1808500.0,13.3861,13.6748,13.3003,13.3783,1808500.0
2009-01-16 15:30:00,17.15,17.22,16.97,17.01,2905500.0,13.3783,13.4329,13.2379,13.2691,2905500.0
2009-01-20 09:30:00,16.71,17.15,16.01,16.19,2354900.0,13.0351,13.3783,12.489,12.6295,2354900.0
2009-01-20 10:00:00,16.2,16.71,15.99,16.66,2014300.0,12.6373,13.0351,12.4734,12.9961,2014300.0
2009-01-20 10:30:00,16.66,16.69,16.14,16.33,1096800.0,12.9961,13.0195,12.5905,12.7387,1096800.0
2009-01-20 11:00:00,16.33,16.44,16.25,16.37,728100.0,12.7387,12.8245,12.6763,12.7699,728100.0
2009-01-20 11:30:00,16.37,16.7,16.37,16.63,895800.0,12.7699,13.0273,12.7699,12.9727,895800.0
2009-01-20 12:00:00,16.64,16.72,16.37,16.42,763500.0,12.9805,13.0429,12.7699,12.8089,763500.0
2009-01-20 12:30:00,16.42,16.67,16.37,16.5,722800.0,12.8089,13.0039,12.7699,12.8713,722800.0
2009-01-20 13:00:00,16.49,16.64,16.4,16.55,750800.0,12.8635,12.9805,12.7933,12.9103,750800.0
2009-01-20 13:30:00,16.55,16.55,16.26,16.33,822300.0,12.9103,12.9103,12.6841,12.7387,822300.0
2009-01-20 14:00:00,16.32,16.5,16.09,16.25,1013700.0,12.7309,12.8713,12.5515,12.6763,1013700.0
2009-01-20 14:30:00,16.25,16.3,16.09,16.11,1202300.0,12.6763,12.7153,12.5515,12.5671,1202300.0
2009-01-20 15:00:00,16.1,16.12,15.83,15.85,1881000.0,12.5593,12.5749,12.3486,12.3642,1881000.0
2009-01-20 15:30:00,15.86,16.04,15.58,15.61,5599900.0,12.372,12.5124,12.1536,12.177,5599900.0
2009-01-21 09:30:00,16.35,16.37,15.77,16.23,1939300.0,12.7543,12.7699,12.3018,12.6607,1939300.0
2009-01-21 10:00:00,16.23,16.47,16.14,16.29,1599900.0,12.6607,12.8479,12.5905,12.7075,1599900.0
2009-01-21 10:30:00,16.29,16.32,15.75,15.76,1317700.0,12.7075,12.7309,12.2862,12.294,1317700.0
2009-01-21 11:00:00,15.76,16.14,15.74,16.14,1057800.0,12.294,12.5905,12.2784,12.5905,1057800.0
2009-01-21 11:30:00,16.14,16.34,16.08,16.21,937900.0,12.5905,12.7465,12.5437,12.6451,937900.0
2009-01-21 12:00:00,16.21,16.43,16.15,16.18,902400.0,12.6451,12.8167,12.5983,12.6217,902400.0
2009-01-21 12:30:00,16.17,16.22,16.02,16.22,675600.0,12.6139,12.6529,12.4968,12.6529,675600.0
2009-01-21 13:00:00,16.22,16.25,15.95,15.98,846300.0,12.6529,12.6763,12.4422,12.4656,846300.0
2009-01-21 13:30:00,15.99,16.24,15.96,16.22,647600.0,12.4734,12.6685,12.45,12.6529,647600.0
2009-01-21 14:00:00,16.23,16.29,16.12,16.23,811300.0,12.6607,12.7075,12.5749,12.6607,811300.0
2009-01-21 14:30:00,16.23,16.48,16.23,16.44,2123100.0,12.6607,12.8557,12.6607,12.8245,2123100.0
2009-01-21 15:00:00,16.44,16.59,16.43,16.55,2685800.0,12.8245,12.9415,12.8167,12.9103,2685800.0
2009-01-21 15:30:00,16.54,16.98,16.48,16.89,4816400.0,12.9025,13.2457,12.8557,13.1755,4816400.0
2009-01-22 09:30:00,16.33,16.55,15.92,16.08,1462500.0,12.7387,12.9103,12.4188,12.5437,1462500.0
2009-01-22 10:00:00,16.07,16.21,15.99,16.07,891900.0,12.5359,12.6451,12.4734,12.5359,891900.0
2009-01-22 10:30:00,16.07,16.2,15.88,16.04,1280400.0,12.5359,12.6373,12.3876,12.5124,1280400.0
2009-01-22 11:00:00,16.04,16.25,15.97,16.09,723500.0,12.5124,12.6763,12.4578,12.5515,723500.0
2009-01-22 11:30:00,16.08,16.08,15.75,15.78,928800.0,12.5437,12.5437,12.2862,12.3096,928800.0
2009-01-22 12:00:00,15.77,15.97,15.77,15.91,1102200.0,12.3018,12.4578,12.3018,12.411,1102200.0
2009-01-22 12:30:00,15.91,16.11,15.86,15.94,957700.0,12.411,12.5671,12.372,12.4344,957700.0
2009-01-22 13:00:00,15.95,16.09,15.87,16.02,865900.0,12.4422,12.5515,12.3798,12.4968,865900.0
2009-01-22 13:30:00,16.01,16.44,15.95,16.44,1057700.0,12.489,12.8245,12.4422,12.8245,1057700.0
2009-01-22 14:00:00,16.43,16.8,16.35,16.58,1403300.0,12.8167,13.1053,12.7543,12.9337,1403300.0
2009-01-22 14:30:00,16.57,16.66,16.21,16.42,1014700.0,12.9259,12.9961,12.6451,12.8089,1014700.0
2009-01-22 15:00:00,16.42,16.44,15.95,16.24,1373700.0,12.8089,12.8245,12.4422,12.6685,1373700.0
2009-01-22 15:30:00,16.23,16.43,15.99,16.04,2477800.0,12.6607,12.8167,12.4734,12.5124,2477800.0
2009-01-23 09:30:00,15.22,15.57,14.84,15.32,4473400.0,11.8728,12.1458,11.5764,11.9508,4473400.0
2009-01-23 10:00:00,15.32,15.44,15.12,15.15,2050700.0,11.9508,12.0444,11.7948,11.8182,2050700.0
2009-01-23 10:30:00,15.12,15.16,14.72,14.96,2017800.0,11.7948,11.826,11.4827,11.67,2017800.0
2009-01-23 11:00:00,14.97,15.72,14.95,15.35,2131400.0,11.6778,12.2628,11.6622,11.9742,2131400.0
2009-01-23 11:30:00,15.35,15.69,15.19,15.22,1157700.0,11.9742,12.2394,11.8494,11.8728,1157700.0
2009-01-23 12:00:00,15.23,15.7,15.21,15.67,847000.0,11.8806,12.2472,11.865,12.2238,847000.0
2009-01-23 12:30:00,15.69,15.79,15.48,15.73,983500.0,12.2394,12.3174,12.0756,12.2706,983500.0
2009-01-23 13:00:00,15.73,16.0,15.62,15.74,951500.0,12.2706,12.4812,12.1848,12.2784,951500.0
2009-01-23 13:30:00,15.75,16.05,15.71,15.98,1396500.0,12.2862,12.5202,12.255,12.4656,1396500.0
2009-01-23 14:00:00,15.99,16.31,15.92,16.16,1304300.0,12.4734,12.7231,12.4188,12.6061,1304300.0
2009-01-23 14:30:00,16.16,16.18,15.66,15.75,1298400.0,12.6061,12.6217,12.216,12.2862,1298400.0
2009-01-23 15:00:00,15.75,15.93,15.57,15.9,2042000.0,12.2862,12.4266,12.1458,12.4032,2042000.0
2009-01-23 15:30:00,15.9,16.11,15.88,16.0,2778400.0,12.4032,12.5671,12.3876,12.4812,2778400.0
2009-01-26 09:30:00,15.57,16.25,15.5,16.11,2097100.0,12.1458,12.6763,12.0912,12.5671,2097100.0
2009-01-26 10:00:00,16.1,16.35,15.99,16.01,1587800.0,12.5593,12.7543,12.4734,12.489,1587800.0
2009-01-26 10:30:00,16.01,16.06,15.87,15.97,1719900.0,12.489,12.5281,12.3798,12.4578,1719900.0
2009-01-26 11:00:00,15.97,16.01,15.84,15.93,1305900.0,12.4578,12.489,12.3564,12.4266,1305900.0
2009-01-26 11:30:00,15.93,16.01,15.55,15.72,1984200.0,12.4266,12.489,12.1302,12.2628,1984200.0
2009-01-26 12:00:00,15.73,15.83,15.65,15.73,832000.0,12.2706,12.3486,12.2082,12.2706,832000.0
2009-01-26 12:30:00,15.73,15.85,15.57,15.57,1133200.0,12.2706,12.3642,12.1458,12.1458,1133200.0
2009-01-26 13:00:00,15.57,15.67,15.4,15.46,1893000.0,12.1458,12.2238,12.0132,12.06,1893000.0
2009-01-26 13:30:00,15.46,15.47,15.05,15.16,1666500.0,12.06,12.0678,11.7402,11.826,1666500.0
2009-01-26 14:00:00,15.15,15.21,15.01,15.17,1517800.0,11.8182,11.865,11.709,11.8338,1517800.0
2009-01-26 14:30:00,15.17,15.43,15.12,15.4,1648000.0,11.8338,12.0366,11.7948,12.0132,1648000.0
2009-01-26 15:00:00,15.4,15.52,15.2,15.51,1725600.0,12.0132,12.1068,11.8572,12.099,1725600.0
2009-01-26 15:30:00,15.51,15.53,15.04,15.16,4525900.0,12.099,12.1146,11.7324,11.826,4525900.0
2009-01-27 09:30:00,16.09,16.69,15.75,15.99,5599700.0,12.5515,13.0195,12.2862,12.4734,5599700.0
2009-01-27 10:00:00,15.98,16.05,15.56,16.01,3142800.0,12.4656,12.5202,12.138,12.489,3142800.0
2009-01-27 10:30:00,16.01,16.13,15.83,16.12,1824400.0,12.489,12.5827,12.3486,12.5749,1824400.0
2009-01-27 11:00:00,16.13,16.35,16.0,16.29,1432300.0,12.5827,12.7543,12.4812,12.7075,1432300.0
2009-01-27 11:30:00,16.29,16.33,16.02,16.1,961000.0,12.7075,12.7387,12.4968,12.5593,961000.0
2009-01-27 12:00:00,16.1,16.21,16.01,16.18,1201600.0,12.5593,12.6451,12.489,12.6217,1201600.0
2009-01-27 12:30:00,16.18,16.51,16.17,16.45,1074500.0,12.6217,12.8791,12.6139,12.8323,1074500.0
2009-01-27 13:00:00,16.45,16.57,16.3,16.49,1027300.0,12.8323,12.9259,12.7153,12.8635,1027300.0
2009-01-27 13:30:00,16.49,16.69,16.44,16.55,1307100.0,12.8635,13.0195,12.8245,12.9103,1307100.0
2009-01-27 14:00:00,16.55,16.7,16.38,16.6,1800400.0,12.9103,13.0273,12.7777,12.9493,1800400.0
2009-01-27 14:30:00,16.6,16.7,16.57,16.69,1390900.0,12.9493,13.0273,12.9259,13.0195,1390900.0
2009-01-27 15:00:00,16.7,16.83,16.47,16.8,2384100.0,13.0273,13.1287,12.8479,13.1053,2384100.0
2009-01-27 15:30:00,16.79,16.82,16.63,16.67,2809000.0,13.0975,13.1209,12.9727,13.0039,2809000.0
2009-01-28 09:30:00,17.8,17.85,17.31,17.52,3720700.0,13.8854,13.9244,13.5031,13.667,3720700.0
2009-01-28 10:00:00,17.52,17.67,17.48,17.65,1944100.0,13.667,13.784,13.6358,13.7684,1944100.0
2009-01-28 10:30:00,17.65,17.84,17.63,17.79,1242100.0,13.7684,13.9166,13.7528,13.8776,1242100.0
2009-01-28 11:00:00,17.79,17.97,17.78,17.78,1139900.0,13.8776,14.018,13.8698,13.8698,1139900.0
2009-01-28 11:30:00,17.79,17.85,17.5,17.54,1030900.0,13.8776,13.9244,13.6514,13.6826,1030900.0
2009-01-28 12:00:00,17.55,17.64,17.49,17.63,642400.0,13.6904,13.7606,13.6436,13.7528,642400.0
2009-01-28 12:30:00,17.63,17.64,17.5,17.5,438500.0,13.7528,13.7606,13.6514,13.6514,438500.0
2009-01-28 13:00:00,17.5,17.67,17.49,17.65,493100.0,13.6514,13.784,13.6436,13.7684,493100.0
2009-01-28 13:30:00,17.64,17.82,17.57,17.77,655200.0,13.7606,13.901,13.706,13.862,655200.0
2009-01-28 14:00:00,17.78,18.1,17.7,17.88,1422000.0,13.8698,14.1194,13.8074,13.9478,1422000.0
2009-01-28 14:30:00,17.89,17.92,17.62,17.8,1036800.0,13.9556,13.979,13.745,13.8854,1036800.0
2009-01-28 15:00:00,17.8,17.86,17.52,17.58,1331800.0,13.8854,13.9322,13.667,13.7138,1331800.0
2009-01-28 15:30:00,17.57,17.99,17.52,17.85,3714400.0,13.706,14.0336,13.667,13.9244,3714400.0
2009-01-29 09:30:00,17.26,17.44,17.06,17.16,1489600.0,13.4641,13.6046,13.3081,13.3861,1489600.0
2009-01-29 10:00:00,17.16,17.46,17.01,17.45,1722400.0,13.3861,13.6202,13.2691,13.6124,1722400.0
2009-01-29 10:30:00,17.45,17.79,17.44,17.74,1333100.0,13.6124,13.8776,13.6046,13.8386,1333100.0
2009-01-29 11:00:00,17.74,17.85,17.63,17.65,901600.0,13.8386,13.9244,13.7528,13.7684,901600.0
2009-01-29 11:30:00,17.65,17.72,17.55,17.71,700800.0,13.7684,13.823,13.6904,13.8152,700800.0
2009-01-29 12:00:00,17.71,17.72,17.48,17.58,724200.0,13.8152,13.823,13.6358,13.7138,724200.0
2009-01-29 12:30:00,17.58,17.7,17.44,17.49,555500.0,13.7138,13.8074,13.6046,13.6436,555500.0
2009-01-29 13:00:00,17.5,17.52,17.38,17.48,720800.0,13.6514,13.667,13.5578,13.6358,720800.0
2009-01-29 13:30:00,17.48,17.49,17.18,17.23,625200.0,13.6358,13.6436,13.4017,13.4407,625200.0
2009-01-29 14:00:00,17.23,17.3,17.15,17.21,741000.0,13.4407,13.4953,13.3783,13.4251,741000.0
2009-01-29 14:30:00,17.22,17.29,17.1,17.12,672300.0,13.4329,13.4875,13.3393,13.3549,672300.0
2009-01-29 15:00:00,17.12,17.23,16.9,16.94,1351000.0,13.3549,13.4407,13.1833,13.2145,1351000.0
2009-01-29 15:30:00,16.94,16.94,16.63,16.71,3772700.0,13.2145,13.2145,12.9727,13.0351,3772700.0
2009-01-30 09:30:00,16.94,17.7,16.65,16.65,1353900.0,13.2145,13.8074,12.9883,12.9883,1353900.0
2009-01-30 10:00:00,16.65,16.7,16.36,16.41,1157700.0,12.9883,13.0273,12.7621,12.8011,1157700.0
2009-01-30 10:30:00,16.41,16.85,16.29,16.83,1377900.0,12.8011,13.1443,12.7075,13.1287,1377900.0
2009-01-30 11:00:00,16.82,16.95,16.54,16.6,812000.0,13.1209,13.2223,12.9025,12.9493,812000.0
2009-01-30 11:30:00,16.6,16.81,16.58,16.75,496500.0,12.9493,13.1131,12.9337,13.0663,496500.0
2009-01-30 12:00:00,16.76,16.78,16.56,16.72,521100.0,13.0741,13.0897,12.9181,13.0429,521100.0
2009-01-30 12:30:00,16.72,16.84,16.65,16.79,463800.0,13.0429,13.1365,12.9883,13.0975,463800.0
2009-01-30 13:00:00,16.79,16.97,16.61,16.72,768600.0,13.0975,13.2379,12.9571,13.0429,768600.0
2009-01-30 13:30:00,16.72,16.9,16.49,16.9,1733400.0,13.0429,13.1833,12.8635,13.1833,1733400.0
2009-01-30 14:00:00,16.9,17.1,16.79,17.03,1143500.0,13.1833,13.3393,13.0975,13.2847,1143500.0
2009-01-30 14:30:00,17.03,17.13,16.78,16.93,1088400.0,13.2847,13.3627,13.0897,13.2067,1088400.0
2009-01-30 15:00:00,16.93,17.08,16.68,16.71,1464400.0,13.2067,13.3237,13.0117,13.0351,1464400.0
2009-01-30 15:30:00,16.71,16.8,16.53,16.74,2603400.0,13.0351,13.1053,12.8947,13.0585,2603400.0
2009-02-02 09:30:00,16.35,16.58,16.07,16.18,1396800.0,12.7543,12.9337,12.5359,12.6217,1396800.0
2009-02-02 10:00:00,16.21,16.53,16.21,16.39,1358000.0,12.6451,12.8947,12.6451,12.7855,1358000.0
2009-02-02 10:30:00,16.39,16.46,16.26,16.43,840900.0,12.7855,12.8401,12.6841,12.8167,840900.0
2009-02-02 11:00:00,16.42,16.46,16.27,16.35,616100.0,12.8089,12.8401,12.6919,12.7543,616100.0
2009-02-02 11:30:00,16.34,16.64,16.31,16.53,722600.0,12.7465,12.9805,12.7231,12.8947,722600.0
2009-02-02 12:00:00,16.53,16.64,16.46,16.52,473100.0,12.8947,12.9805,12.8401,12.8869,473100.0
2009-02-02 12:30:00,16.52,16.76,16.52,16.55,835900.0,12.8869,13.0741,12.8869,12.9103,835900.0
2009-02-02 13:00:00,16.56,16.62,16.39,16.43,615700.0,12.9181,12.9649,12.7855,12.8167,615700.0
2009-02-02 13:30:00,16.43,16.53,16.32,16.37,516200.0,12.8167,12.8947,12.7309,12.7699,516200.0
2009-02-02 14:00:00,16.37,16.62,16.3,16.59,1057400.0,12.7699,12.9649,12.7153,12.9415,1057400.0
2009-02-02 14:30:00,16.59,16.69,16.49,16.65,1221400.0,12.9415,13.0195,12.8635,12.9883,1221400.0
2009-02-02 15:00:00,16.65,17.0,16.63,16.97,1562900.0,12.9883,13.2613,12.9727,13.2379,1562900.0
2009-02-02 15:30:00,16.98,17.12,16.97,16.98,2022800.0,13.2457,13.3549,13.2379,13.2457,2022800.0
2009-02-03 09:30:00,17.07,17.08,16.56,16.67,1282300.0,13.3159,13.3237,12.9181,13.0039,1282300.0
2009-02-03 10:00:00,16.65,16.74,16.23,16.32,1697800.0,12.9883,13.0585,12.6607,12.7309,1697800.0
2009-02-03 10:30:00,16.31,16.48,16.26,16.38,881000.0,12.7231,12.8557,12.6841,12.7777,881000.0
2009-02-03 11:00:00,16.38,16.53,16.25,16.34,868900.0,12.7777,12.8947,12.6763,12.7465,868900.0
2009-02-03 11:30:00,16.34,16.37,16.15,16.23,832800.0,12.7465,12.7699,12.5983,12.6607,832800.0
2009-02-03 12:00:00,16.24,16.31,16.16,16.21,730100.0,12.6685,12.7231,12.6061,12.6451,730100.0
2009-02-03 12:30:00,16.22,16.37,16.2,16.26,522800.0,12.6529,12.7699,12.6373,12.6841,522800.0
2009-02-03 13:00:00,16.25,16.25,16.15,16.19,820100.0,12.6763,12.6763,12.5983,12.6295,820100.0
2009-02-03 13:30:00,16.19,16.22,16.0,16.02,1170600.0,12.6295,12.6529,12.4812,12.4968,1170600.0
2009-02-03 14:00:00,16.02,16.41,15.91,16.12,2026000.0,12.4968,12.8011,12.411,12.5749,2026000.0
2009-02-03 14:30:00,16.12,16.27,16.07,16.11,1356800.0,12.5749,12.6919,12.5359,12.5671,1356800.0
2009-02-03 15:00:00,16.1,16.35,16.03,16.26,1259600.0,12.5593,12.7543,12.5046,12.6841,1259600.0
2009-02-03 15:30:00,16.27,16.29,16.01,16.11,2507400.0,12.6919,12.7075,12.489,12.5671,2507400.0
2009-02-04 09:30:00,16.19,16.66,16.17,16.64,1443300.0,12.6295,12.9961,12.6139,12.9805,1443300.0
2009-02-04 10:00:00,16.64,16.95,16.64,16.78,1489900.0,12.9805,13.2223,12.9805,13.0897,1489900.0
2009-02-04 10:30:00,16.78,17.07,16.77,17.02,1238400.0,13.0897,13.3159,13.0819,13.2769,1238400.0
2009-02-04 11:00:00,17.02,17.04,16.78,16.88,856400.0,13.2769,13.2925,13.0897,13.1677,856400.0
2009-02-04 11:30:00,16.87,16.96,16.84,16.86,517900.0,13.1599,13.2301,13.1365,13.1521,517900.0
2009-02-04 12:00:00,16.86,16.99,16.82,16.86,906800.0,13.1521,13.2535,13.1209,13.1521,906800.0
2009-02-04 12:30:00,16.86,16.9,16.8,16.84,714600.0,13.1521,13.1833,13.1053,13.1365,714600.0
2009-02-04 13:00:00,16.85,16.86,16.72,16.86,805000.0,13.1443,13.1521,13.0429,13.1521,805000.0
2009-02-04 13:30:00,16.85,16.89,16.4,16.65,1429400.0,13.1443,13.1755,12.7933,12.9883,1429400.0
2009-02-04 14:00:00,16.65,16.66,16.35,16.37,738600.0,12.9883,12.9961,12.7543,12.7699,738600.0
2009-02-04 14:30:00,16.38,16.63,16.36,16.62,847200.0,12.7777,12.9727,12.7621,12.9649,847200.0
2009-02-04 15:00:00,16.62,16.62,16.41,16.44,1065500.0,12.9649,12.9649,12.8011,12.8245,1065500.0
2009-02-04 15:30:00,16.45,16.5,16.29,16.36,1654300.0,12.8323,12.8713,12.7075,12.7621,1654300.0
2009-02-05 09:30:00,16.4,16.4,15.39,15.44,2258800.0,12.7933,12.7933,12.0054,12.0444,2258800.0
2009-02-05 10:00:00,15.43,15.84,15.37,15.81,2152300.0,12.0366,12.3564,11.9898,12.333,2152300.0
2009-02-05 10:30:00,15.8,16.51,15.76,16.29,2335500.0,12.3252,12.8791,12.294,12.7075,2335500.0
2009-02-05 11:00:00,16.29,16.69,16.29,16.62,1537900.0,12.7075,13.0195,12.7075,12.9649,1537900.0
2009-02-05 11:30:00,16.61,17.27,16.61,17.22,2844100.0,12.9571,13.4719,12.9571,13.4329,2844100.0
2009-02-05 12:00:00,17.22,17.47,17.22,17.31,2169500.0,13.4329,13.628,13.4329,13.5031,2169500.0
2009-02-05 12:30:00,17.31,17.49,17.23,17.33,1371500.0,13.5031,13.6436,13.4407,13.5187,1371500.0
2009-02-05 13:00:00,17.34,17.78,17.32,17.41,1930800.0,13.5266,13.8698,13.5109,13.5812,1930800.0
2009-02-05 13:30:00,17.41,17.61,17.33,17.36,1281100.0,13.5812,13.7372,13.5187,13.5422,1281100.0
2009-02-05 14:00:00,17.36,17.71,17.35,17.71,1029300.0,13.5422,13.8152,13.5344,13.8152,1029300.0
2009-02-05 14:30:00,17.7,17.74,17.22,17.33,1441000.0,13.8074,13.8386,13.4329,13.5187,1441000.0
2009-02-05 15:00:00,17.33,17.36,17.13,17.33,1637800.0,13.5187,13.5422,13.3627,13.5187,1637800.0
2009-02-05 15:30:00,17.32,17.33,16.95,17.03,3135700.0,13.5109,13.5187,13.2223,13.2847,3135700.0
2009-02-06 09:30:00,17.35,18.0,17.12,17.94,1509000.0,13.5344,14.0414,13.3549,13.9946,1509000.0
2009-02-06 10:00:00,17.95,18.07,17.79,17.84,1540900.0,14.0024,14.096,13.8776,13.9166,1540900.0
2009-02-06 10:30:00,17.84,18.05,17.78,17.97,1233500.0,13.9166,14.0804,13.8698,14.018,1233500.0
2009-02-06 11:00:00,17.97,18.27,17.94,18.1,1648600.0,14.018,14.252,13.9946,14.1194,1648600.0
2009-02-06 11:30:00,18.1,18.18,18.04,18.09,1588500.0,14.1194,14.1818,14.0726,14.1116,1588500.0
2009-02-06 12:00:00,18.09,18.1,17.75,17.76,697500.0,14.1116,14.1194,13.8464,13.8542,697500.0
2009-02-06 12:30:00,17.76,17.97,17.76,17.78,669300.0,13.8542,14.018,13.8542,13.8698,669300.0
2009-02-06 13:00:00,17.78,18.01,17.72,18.0,835200.0,13.8698,14.0492,13.823,14.0414,835200.0
2009-02-06 13:30:00,18.0,18.2,17.92,18.08,1101400.0,14.0414,14.1974,13.979,14.1038,1101400.0
2009-02-06 14:00:00,18.07,18.07,17.8,17.91,847700.0,14.096,14.096,13.8854,13.9712,847700.0
2009-02-06 14:30:00,17.91,18.02,17.67,17.74,1066100.0,13.9712,14.057,13.784,13.8386,1066100.0
2009-02-06 15:00:00,17.74,17.84,17.62,17.81,1000400.0,13.8386,13.9166,13.745,13.8932,1000400.0
2009-02-06 15:30:00,17.81,18.16,17.79,18.11,3581900.0,13.8932,14.1662,13.8776,14.1272,3581900.0
2009-02-09 09:30:00,17.91,17.94,17.6,17.92,984800.0,13.9712,13.9946,13.7294,13.979,984800.0
2009-02-09 10:00:00,17.92,17.92,17.32,17.35,1193000.0,13.979,13.979,13.5109,13.5344,1193000.0
2009-02-09 10:30:00,17.35,17.75,17.34,17.74,1301400.0,13.5344,13.8464,13.5266,13.8386,1301400.0
2009-02-09 11:00:00,17.74,17.74,17.63,17.69,602900.0,13.8386,13.8386,13.7528,13.7996,602900.0
2009-02-09 11:30:00,17.68,17.69,17.5,17.68,593200.0,13.7918,13.7996,13.6514,13.7918,593200.0
2009-02-09 12:00:00,17.68,17.71,17.55,17.69,470600.0,13.7918,13.8152,13.6904,13.7996,470600.0
2009-02-09 12:30:00,17.69,17.84,17.67,17.83,595200.0,13.7996,13.9166,13.784,13.9088,595200.0
2009-02-09 13:00:00,17.83,17.94,17.71,17.72,554900.0,13.9088,13.9946,13.8152,13.823,554900.0
2009-02-09 13:30:00,17.72,17.75,17.6,17.73,473400.0,13.823,13.8464,13.7294,13.8308,473400.0
2009-02-09 14:00:00,17.73,17.76,17.56,17.6,536200.0,13.8308,13.8542,13.6982,13.7294,536200.0
2009-02-09 14:30:00,17.6,17.72,17.55,17.64,805900.0,13.7294,13.823,13.6904,13.7606,805900.0
2009-02-09 15:00:00,17.65,17.83,17.57,17.78,864400.0,13.7684,13.9088,13.706,13.8698,864400.0
2009-02-09 15:30:00,17.79,17.85,17.66,17.76,1517700.0,13.8776,13.9244,13.7762,13.8542,1517700.0
2009-02-10 09:30:00,17.5,17.8,17.29,17.53,1495700.0,13.6514,13.8854,13.4875,13.6748,1495700.0
2009-02-10 10:00:00,17.51,17.6,17.11,17.13,1623800.0,13.6592,13.7294,13.3471,13.3627,1623800.0
2009-02-10 10:30:00,17.14,17.33,17.1,17.2,1002600.0,13.3705,13.5187,13.3393,13.4173,1002600.0
2009-02-10 11:00:00,17.19,17.46,16.75,17.01,2184300.0,13.4095,13.6202,13.0663,13.2691,2184300.0
2009-02-10 11:30:00,17.01,17.01,16.28,16.44,2946100.0,13.2691,13.2691,12.6997,12.8245,2946100.0
2009-02-10 12:00:00,16.44,16.48,16.24,16.34,927600.0,12.8245,12.8557,12.6685,12.7465,927600.0
2009-02-10 12:30:00,16.35,16.54,16.26,16.51,548100.0,12.7543,12.9025,12.6841,12.8791,548100.0
2009-02-10 13:00:00,16.51,16.52,15.96,16.01,1542600.0,12.8791,12.8869,12.45,12.489,1542600.0
2009-02-10 13:30:00,16.03,16.2,15.96,16.08,965100.0,12.5046,12.6373,12.45,12.5437,965100.0
2009-02-10 14:00:00,16.08,16.16,16.01,16.04,1385600.0,12.5437,12.6061,12.489,12.5124,1385600.0
2009-02-10 14:30:00,16.04,16.19,16.0,16.01,1344900.0,12.5124,12.6295,12.4812,12.489,1344900.0
2009-02-10 15:00:00,16.01,16.13,15.97,16.04,2142400.0,12.489,12.5827,12.4578,12.5124,2142400.0
2009-02-10 15:30:00,16.03,16.11,15.81,15.92,5395100.0,12.5046,12.5671,12.333,12.4188,5395100.0
2009-02-11 09:30:00,16.3,16.65,16.2,16.37,1229100.0,12.7153,12.9883,12.6373,12.7699,1229100.0
2009-02-11 10:00:00,16.38,16.44,16.0,16.0,1287500.0,12.7777,12.8245,12.4812,12.4812,1287500.0
2009-02-11 10:30:00,16.0,16.37,15.88,16.26,1033300.0,12.4812,12.7699,12.3876,12.6841,1033300.0
2009-02-11 11:00:00,16.26,16.31,16.13,16.27,1068500.0,12.6841,12.7231,12.5827,12.6919,1068500.0
2009-02-11 11:30:00,16.27,16.32,16.14,16.16,546900.0,12.6919,12.7309,12.5905,12.6061,546900.0
2009-02-11 12:00:00,16.17,16.28,16.12,16.15,394100.0,12.6139,12.6997,12.5749,12.5983,394100.0
2009-02-11 12:30:00,16.15,16.23,16.08,16.11,491600.0,12.5983,12.6607,12.5437,12.5671,491600.0
2009-02-11 13:00:00,16.11,16.18,16.05,16.12,420900.0,12.5671,12.6217,12.5202,12.5749,420900.0
2009-02-11 13:30:00,16.12,16.12,15.95,15.95,721100.0,12.5749,12.5749,12.4422,12.4422,721100.0
2009-02-11 14:00:00,15.95,16.03,15.83,16.01,713000.0,12.4422,12.5046,12.3486,12.489,713000.0
2009-02-11 14:30:00,16.01,16.3,15.99,16.22,1050600.0,12.489,12.7153,12.4734,12.6529,1050600.0
2009-02-11 15:00:00,16.23,16.33,16.13,16.19,883800.0,12.6607,12.7387,12.5827,12.6295,883800.0
2009-02-11 15:30:00,16.18,16.4,16.06,16.38,2185100.0,12.6217,12.7933,12.5281,12.7777,2185100.0
2009-02-12 09:30:00,15.91,16.1,15.25,15.33,2538800.0,12.411,12.5593,11.8962,11.9586,2538800.0
2009-02-12 10:00:00,15.32,15.4,15.03,15.24,2462300.0,11.9508,12.0132,11.7246,11.8884,2462300.0
2009-02-12 10:30:00,15.23,15.53,15.22,15.49,1393600.0,11.8806,12.1146,11.8728,12.0834,1393600.0
2009-02-12 11:00:00,15.49,15.56,15.33,15.47,1060000.0,12.0834,12.138,11.9586,12.0678,1060000.0
2009-02-12 11:30:00,15.47,15.68,15.42,15.46,1057800.0,12.0678,12.2316,12.0288,12.06,1057800.0
2009-02-12 12:00:00,15.45,15.63,15.4,15.57,686500.0,12.0522,12.1926,12.0132,12.1458,686500.0
2009-02-12 12:30:00,15.57,15.76,15.49,15.65,1004600.0,12.1458,12.294,12.0834,12.2082,1004600.0
2009-02-12 13:00:00,15.65,15.68,15.45,15.5,1437800.0,12.2082,12.2316,12.0522,12.0912,1437800.0
2009-02-12 13:30:00,15.5,15.54,15.3,15.53,1042600.0,12.0912,12.1224,11.9352,12.1146,1042600.0
2009-02-12 14:00:00,15.52,15.52,15.4,15.49,1097400.0,12.1068,12.1068,12.0132,12.0834,1097400.0
2009-02-12 14:30:00,15.49,15.5,15.35,15.41,1115600.0,12.0834,12.0912,11.9742,12.021,1115600.0
2009-02-12 15:00:00,15.42,15.94,15.35,15.93,2055000.0,12.0288,12.4344,11.9742,12.4266,2055000.0
2009-02-12 15:30:00,15.93,16.27,15.77,16.21,4693300.0,12.4266,12.6919,12.3018,12.6451,4693300.0
2009-02-13 09:30:00,16.05,16.33,15.62,15.86,1246400.0,12.5202,12.7387,12.1848,12.372,1246400.0
2009-02-13 10:00:00,15.86,16.1,15.86,16.08,960400.0,12.372,12.5593,12.372,12.5437,960400.0
2009-02-13 10:30:00,16.07,16.18,15.98,16.01,723000.0,12.5359,12.6217,12.4656,12.489,723000.0
2009-02-13 11:00:00,16.01,16.01,15.85,15.88,693400.0,12.489,12.489,12.3642,12.3876,693400.0
2009-02-13 11:30:00,15.87,15.95,15.78,15.78,596500.0,12.3798,12.4422,12.3096,12.3096,596500.0
2009-02-13 12:00:00,15.78,15.82,15.64,15.78,631700.0,12.3096,12.3408,12.2004,12.3096,631700.0
2009-02-13 12:30:00,15.78,15.82,15.58,15.64,492600.0,12.3096,12.3408,12.1536,12.2004,492600.0
2009-02-13 13:00:00,15.63,15.9,15.59,15.9,489400.0,12.1926,12.4032,12.1614,12.4032,489400.0
2009-02-13 13:30:00,15.89,16.29,15.8,16.2,1523700.0,12.3954,12.7075,12.3252,12.6373,1523700.0
2009-02-13 14:00:00,16.2,16.23,15.94,16.01,802600.0,12.6373,12.6607,12.4344,12.489,802600.0
2009-02-13 14:30:00,16.01,16.06,15.87,15.96,549200.0,12.489,12.5281,12.3798,12.45,549200.0
2009-02-13 15:00:00,15.98,16.08,15.81,15.97,973900.0,12.4656,12.5437,12.333,12.4578,973900.0
2009-02-13 15:30:00,15.98,16.08,15.73,15.74,2353800.0,12.4656,12.5437,12.2706,12.2784,2353800.0
2009-02-17 09:30:00,15.0,15.4,14.81,14.98,2073100.0,11.7012,12.0132,11.553,11.6856,2073100.0
2009-02-17 10:00:00,14.98,15.08,14.82,14.85,1421600.0,11.6856,11.7636,11.5608,11.5842,1421600.0
2009-02-17 10:30:00,14.85,15.03,14.84,14.95,1303300.0,11.5842,11.7246,11.5764,11.6622,1303300.0
2009-02-17 11:00:00,14.94,14.94,14.76,14.77,837500.0,11.6544,11.6544,11.5139,11.5218,837500.0
2009-02-17 11:30:00,14.77,14.8,14.28,14.42,3569300.0,11.5218,11.5452,11.1395,11.2487,3569300.0
2009-02-17 12:00:00,14.41,14.51,14.14,14.24,2508000.0,11.2409,11.3189,11.0303,11.1083,2508000.0
2009-02-17 12:30:00,14.25,14.39,14.19,14.34,934000.0,11.1161,11.2253,11.0693,11.1863,934000.0
2009-02-17 13:00:00,14.35,14.36,14.04,14.08,1434100.0,11.1941,11.2019,10.9523,10.9835,1434100.0
2009-02-17 13:30:00,14.09,14.34,14.04,14.26,1863000.0,10.9913,11.1863,10.9523,11.1239,1863000.0
2009-02-17 14:00:00,14.26,14.36,14.14,14.15,1628600.0,11.1239,11.2019,11.0303,11.0381,1628600.0
2009-02-17 14:30:00,14.15,14.25,14.05,14.09,1589900.0,11.0381,11.1161,10.9601,10.9913,1589900.0
2009-02-17 15:00:00,14.08,14.17,13.98,14.0,3013700.0,10.9835,11.0537,10.9055,10.9211,3013700.0
2009-02-17 15:30:00,14.0,14.25,13.95,14.0,5244000.0,10.9211,11.1161,10.8821,10.9211,5244000.0
2009-02-18 09:30:00,14.11,14.24,13.57,13.81,2858200.0,11.0069,11.1083,10.5857,10.7729,2858200.0
2009-02-18 10:00:00,13.81,13.9,13.45,13.64,2671000.0,10.7729,10.8431,10.492,10.6403,2671000.0
2009-02-18 10:30:00,13.65,13.87,13.49,13.57,2201800.0,10.6481,10.8197,10.5233,10.5857,2201800.0
2009-02-18 11:00:00,13.57,13.81,13.4,13.77,2851100.0,10.5857,10.7729,10.453,10.7417,2851100.0
2009-02-18 11:30:00,13.77,13.98,13.75,13.93,1596700.0,10.7417,10.9055,10.7261,10.8665,1596700.0
2009-02-18 12:00:00,13.93,14.1,13.9,13.95,1534200.0,10.8665,10.9991,10.8431,10.8821,1534200.0
2009-02-18 12:30:00,13.95,13.98,13.79,13.91,959400.0,10.8821,10.9055,10.7573,10.8509,959400.0
2009-02-18 13:00:00,13.91,13.97,13.7,13.87,897400.0,10.8509,10.8977,10.6871,10.8197,897400.0
2009-02-18 13:30:00,13.87,13.97,13.83,13.89,1565100.0,10.8197,10.8977,10.7885,10.8353,1565100.0
2009-02-18 14:00:00,13.89,13.95,13.74,13.84,1143700.0,10.8353,10.8821,10.7183,10.7963,1143700.0
2009-02-18 14:30:00,13.85,14.02,13.79,14.02,1590400.0,10.8041,10.9367,10.7573,10.9367,1590400.0
2009-02-18 15:00:00,14.02,14.15,13.95,14.01,2296800.0,10.9367,11.0381,10.8821,10.9289,2296800.0
2009-02-18 15:30:00,14.02,14.19,13.99,14.09,3187600.0,10.9367,11.0693,10.9133,10.9913,3187600.0
2009-02-19 09:30:00,14.26,14.51,13.93,14.02,1794500.0,11.1239,11.3189,10.8665,10.9367,1794500.0
2009-02-19 10:00:00,14.02,14.16,13.83,13.83,1485400.0,10.9367,11.0459,10.7885,10.7885,1485400.0
2009-02-19 10:30:00,13.83,13.87,13.58,13.6,1707600.0,10.7885,10.8197,10.5935,10.6091,1707600.0
2009-02-19 11:00:00,13.6,13.72,13.36,13.37,1784500.0,10.6091,10.7027,10.4218,10.4296,1784500.0
2009-02-19 11:30:00,13.37,13.4,12.77,12.87,5068100.0,10.4296,10.453,9.9616,10.0396,5068100.0
2009-02-19 12:00:00,12.88,13.03,12.74,12.97,2071000.0,10.0474,10.1644,9.9382,10.1176,2071000.0
2009-02-19 12:30:00,12.98,13.21,12.94,13.1,1267800.0,10.1254,10.3048,10.0942,10.219,1267800.0
2009-02-19 13:00:00,13.11,13.36,13.05,13.33,1145500.0,10.2268,10.4218,10.18,10.3984,1145500.0
2009-02-19 13:30:00,13.33,13.35,13.13,13.19,951600.0,10.3984,10.414,10.2424,10.2892,951600.0
2009-02-19 14:00:00,13.19,13.33,13.02,13.11,1047100.0,10.2892,10.3984,10.1566,10.2268,1047100.0
2009-02-19 14:30:00,13.12,13.22,13.04,13.11,1698500.0,10.2346,10.3126,10.1722,10.2268,1698500.0
2009-02-19 15:00:00,13.11,13.19,13.0,13.1,1799200.0,10.2268,10.2892,10.141,10.219,1799200.0
2009-02-19 15:30:00,13.1,13.1,12.83,12.86,5686100.0,10.219,10.219,10.0084,10.0318,5686100.0
2009-02-20 09:30:00,12.59,12.77,12.25,12.56,3505200.0,9.8212,9.9616,9.556,9.7978,3505200.0
2009-02-20 10:00:00,12.56,12.65,12.42,12.58,1777400.0,9.7978,9.868,9.6886,9.8134,1777400.0
2009-02-20 10:30:00,12.59,12.62,12.5,12.53,1637000.0,9.8212,9.8446,9.751,9.7744,1637000.0
2009-02-20 11:00:00,12.53,12.59,12.26,12.35,2051800.0,9.7744,9.8212,9.5638,9.634,2051800.0
2009-02-20 11:30:00,12.35,12.56,12.33,12.52,1351000.0,9.634,9.7978,9.6184,9.7666,1351000.0
2009-02-20 12:00:00,12.52,12.59,12.45,12.5,1349200.0,9.7666,9.8212,9.712,9.751,1349200.0
2009-02-20 12:30:00,12.51,12.51,12.27,12.29,1116800.0,9.7588,9.7588,9.5716,9.5872,1116800.0
2009-02-20 13:00:00,12.28,12.35,12.17,12.3,1495200.0,9.5794,9.634,9.4935,9.595,1495200.0
2009-02-20 13:30:00,12.3,12.3,12.2,12.28,1780000.0,9.595,9.595,9.517,9.5794,1780000.0
2009-02-20 14:00:00,12.28,12.94,12.22,12.69,3488800.0,9.5794,10.0942,9.5326,9.8992,3488800.0
2009-02-20 14:30:00,12.69,13.2,12.66,12.99,4271600.0,9.8992,10.297,9.8758,10.1332,4271600.0
2009-02-20 15:00:00,12.98,13.14,12.8,12.84,2845900.0,10.1254,10.2502,9.985,10.0162,2845900.0
2009-02-20 15:30:00,12.83,13.02,12.75,12.99,4053100.0,10.0084,10.1566,9.946,10.1332,4053100.0
2009-02-23 09:30:00,13.27,13.35,12.94,13.04,2280700.0,10.3516,10.414,10.0942,10.1722,2280700.0
2009-02-23 10:00:00,13.05,13.12,12.71,12.82,1475500.0,10.18,10.2346,9.9148,10.0006,1475500.0
2009-02-23 10:30:00,12.81,12.82,12.53,12.53,1441700.0,9.9928,10.0006,9.7744,9.7744,1441700.0
2009-02-23 11:00:00,12.54,12.87,12.54,12.82,1566200.0,9.7822,10.0396,9.7822,10.0006,1566200.0
2009-02-23 11:30:00,12.82,12.83,12.57,12.62,1042400.0,10.0006,10.0084,9.8056,9.8446,1042400.0
2009-02-23 12:00:00,12.62,12.66,12.54,12.6,782800.0,9.8446,9.8758,9.7822,9.829,782800.0
2009-02-23 12:30:00,12.6,12.69,12.4,12.4,1236200.0,9.829,9.8992,9.673,9.673,1236200.0
2009-02-23 13:00:00,12.4,12.56,12.38,12.46,1175400.0,9.673,9.7978,9.6574,9.7198,1175400.0
2009-02-23 13:30:00,12.47,12.51,12.4,12.47,944000.0,9.7276,9.7588,9.673,9.7276,944000.0
2009-02-23 14:00:00,12.47,12.89,12.45,12.87,1580600.0,9.7276,10.0552,9.712,10.0396,1580600.0
2009-02-23 14:30:00,12.86,12.86,12.36,12.39,1912600.0,10.0318,10.0318,9.6418,9.6652,1912600.0
2009-02-23 15:00:00,12.39,12.45,12.16,12.24,2533000.0,9.6652,9.712,9.4857,9.5482,2533000.0
2009-02-23 15:30:00,12.24,12.39,12.09,12.13,3989600.0,9.5482,9.6652,9.4311,9.4623,3989600.0
2009-02-24 09:30:00,12.3,12.4,11.62,11.62,2857400.0,9.595,9.673,9.0645,9.0645,2857400.0
2009-02-24 10:00:00,11.62,11.74,11.44,11.73,3094700.0,9.0645,9.1581,8.9241,9.1503,3094700.0
2009-02-24 10:30:00,11.73,11.97,11.66,11.97,2169500.0,9.1503,9.3375,9.0957,9.3375,2169500.0
2009-02-24 11:00:00,11.95,12.16,11.83,12.11,2848600.0,9.3219,9.4857,9.2283,9.4467,2848600.0
2009-02-24 11:30:00,12.11,12.23,12.06,12.14,1747500.0,9.4467,9.5404,9.4077,9.4701,1747500.0
2009-02-24 12:00:00,12.14,12.28,12.13,12.26,1663800.0,9.4701,9.5794,9.4623,9.5638,1663800.0
2009-02-24 12:30:00,12.26,12.51,12.25,12.4,2026200.0,9.5638,9.7588,9.556,9.673,2026200.0
2009-02-24 13:00:00,12.4,12.75,12.34,12.73,1538500.0,9.673,9.946,9.6262,9.9304,1538500.0
2009-02-24 13:30:00,12.73,13.22,12.69,13.21,3101100.0,9.9304,10.3126,9.8992,10.3048,3101100.0
2009-02-24 14:00:00,13.22,13.23,12.94,13.07,2452100.0,10.3126,10.3204,10.0942,10.1956,2452100.0
2009-02-24 14:30:00,13.08,13.4,13.02,13.38,2443800.0,10.2034,10.453,10.1566,10.4374,2443800.0
2009-02-24 15:00:00,13.38,13.73,13.24,13.57,4482200.0,10.4374,10.7105,10.3282,10.5857,4482200.0
2009-02-24 15:30:00,13.57,13.77,12.66,13.66,7263800.0,10.5857,10.7417,9.8758,10.6559,7263800.0
2009-02-25 09:30:00,13.44,13.7,12.63,12.74,3230400.0,10.4842,10.6871,9.8524,9.9382,3230400.0
2009-02-25 10:00:00,12.74,12.76,12.35,12.66,2903900.0,9.9382,9.9538,9.634,9.8758,2903900.0
2009-02-25 10:30:00,12.66,12.69,12.33,12.36,1302000.0,9.8758,9.8992,9.6184,9.6418,1302000.0
2009-02-25 11:00:00,12.36,12.74,12.34,12.72,1314800.0,9.6418,9.9382,9.6262,9.9226,1314800.0
2009-02-25 11:30:00,12.72,12.92,12.62,12.66,2232000.0,9.9226,10.0786,9.8446,9.8758,2232000.0
2009-02-25 12:00:00,12.67,12.76,12.5,12.53,1192800.0,9.8836,9.9538,9.751,9.7744,1192800.0
2009-02-25 12:30:00,12.53,12.64,12.43,12.63,1348200.0,9.7744,9.8602,9.6964,9.8524,1348200.0
2009-02-25 13:00:00,12.62,12.75,12.56,12.6,994600.0,9.8446,9.946,9.7978,9.829,994600.0
2009-02-25 13:30:00,12.6,13.11,12.58,13.08,1552800.0,9.829,10.2268,9.8134,10.2034,1552800.0
2009-02-25 14:00:00,13.08,13.12,12.5,12.7,2234300.0,10.2034,10.2346,9.751,9.907,2234300.0
2009-02-25 14:30:00,12.7,13.29,12.66,13.12,2857300.0,9.907,10.3672,9.8758,10.2346,2857300.0
2009-02-25 15:00:00,13.13,13.68,13.07,13.47,3861100.0,10.2424,10.6715,10.1956,10.5076,3861100.0
2009-02-25 15:30:00,13.47,13.55,13.01,13.04,3540200.0,10.5076,10.5701,10.1488,10.1722,3540200.0
2009-02-26 09:30:00,13.62,13.62,12.96,13.37,3281800.0,10.6247,10.6247,10.1098,10.4296,3281800.0
2009-02-26 10:00:00,13.37,13.72,13.3,13.62,2301100.0,10.4296,10.7027,10.375,10.6247,2301100.0
2009-02-26 10:30:00,13.61,13.9,13.44,13.76,2589900.0,10.6169,10.8431,10.4842,10.7339,2589900.0
2009-02-26 11:00:00,13.75,13.8,13.49,13.49,1892400.0,10.7261,10.7651,10.5233,10.5233,1892400.0
2009-02-26 11:30:00,13.49,13.53,13.12,13.28,1956000.0,10.5233,10.5545,10.2346,10.3594,1956000.0
2009-02-26 12:00:00,13.28,13.35,12.98,12.98,1444500.0,10.3594,10.414,10.1254,10.1254,1444500.0
2009-02-26 12:30:00,12.99,13.18,12.94,13.11,1078500.0,10.1332,10.2814,10.0942,10.2268,1078500.0
2009-02-26 13:00:00,13.11,13.15,12.8,12.99,1474900.0,10.2268,10.258,9.985,10.1332,1474900.0
2009-02-26 13:30:00,12.98,13.09,12.88,13.06,908600.0,10.1254,10.2112,10.0474,10.1878,908600.0
2009-02-26 14:00:00,13.06,13.09,12.86,12.94,1030300.0,10.1878,10.2112,10.0318,10.0942,1030300.0
2009-02-26 14:30:00,12.94,12.95,12.51,12.59,1872400.0,10.0942,10.102,9.7588,9.8212,1872400.0
2009-02-26 15:00:00,12.58,12.64,12.37,12.52,2186800.0,9.8134,9.8602,9.6496,9.7666,2186800.0
2009-02-26 15:30:00,12.52,12.79,12.43,12.55,2679300.0,9.7666,9.9772,9.6964,9.79,2679300.0
2009-02-27 09:30:00,12.15,12.73,12.13,12.42,2640400.0,9.4779,9.9304,9.4623,9.6886,2640400.0
2009-02-27 10:00:00,12.42,12.87,12.37,12.74,1848300.0,9.6886,10.0396,9.6496,9.9382,1848300.0
2009-02-27 10:30:00,12.73,12.8,12.58,12.69,1177700.0,9.9304,9.985,9.8134,9.8992,1177700.0
2009-02-27 11:00:00,12.7,12.73,12.45,12.62,856600.0,9.907,9.9304,9.712,9.8446,856600.0
2009-02-27 11:30:00,12.63,12.9,12.53,12.88,1269600.0,9.8524,10.063,9.7744,10.0474,1269600.0
2009-02-27 12:00:00,12.88,12.93,12.66,12.69,742400.0,10.0474,10.0864,9.8758,9.8992,742400.0
2009-02-27 12:30:00,12.7,12.76,12.56,12.68,556600.0,9.907,9.9538,9.7978,9.8914,556600.0
2009-02-27 13:00:00,12.68,12.77,12.37,12.39,1403800.0,9.8914,9.9616,9.6496,9.6652,1403800.0
2009-02-27 13:30:00,12.4,12.45,12.19,12.45,1629500.0,9.673,9.712,9.5091,9.712,1629500.0
2009-02-27 14:00:00,12.44,12.54,12.24,12.26,1267200.0,9.7042,9.7822,9.5482,9.5638,1267200.0
2009-02-27 14:30:00,12.26,12.36,12.1,12.31,1336200.0,9.5638,9.6418,9.4389,9.6028,1336200.0
2009-02-27 15:00:00,12.32,12.32,12.03,12.09,1793900.0,9.6106,9.6106,9.3843,9.4311,1793900.0
2009-02-27 15:30:00,12.08,12.29,12.02,12.09,3544800.0,9.4233,9.5872,9.3765,9.4311,3544800.0
2009-03-02 09:30:00,11.47,12.08,11.42,11.74,2168700.0,8.9475,9.4233,8.9085,9.1581,2168700.0
2009-03-02 10:00:00,11.74,11.88,11.48,11.62,1972200.0,9.1581,9.2673,8.9553,9.0645,1972200.0
2009-03-02 10:30:00,11.62,11.67,11.35,11.38,1439700.0,9.0645,9.1035,8.8539,8.8773,1439700.0
2009-03-02 11:00:00,11.38,11.46,11.27,11.33,1705200.0,8.8773,8.9397,8.7915,8.8383,1705200.0
2009-03-02 11:30:00,11.33,11.37,11.12,11.2,1668500.0,8.8383,8.8695,8.6745,8.7369,1668500.0
2009-03-02 12:00:00,11.2,11.45,11.15,11.38,1238800.0,8.7369,8.9319,8.6979,8.8773,1238800.0
2009-03-02 12:30:00,11.37,11.44,11.27,11.32,1020900.0,8.8695,8.9241,8.7915,8.8305,1020900.0
2009-03-02 13:00:00,11.32,11.42,11.3,11.35,875000.0,8.8305,8.9085,8.8149,8.8539,875000.0
2009-03-02 13:30:00,11.35,11.45,11.31,11.44,991800.0,8.8539,8.9319,8.8227,8.9241,991800.0
2009-03-02 14:00:00,11.44,11.46,11.29,11.33,1449500.0,8.9241,8.9397,8.8071,8.8383,1449500.0
2009-03-02 14:30:00,11.33,11.56,11.29,11.29,1690000.0,8.8383,9.0177,8.8071,8.8071,1690000.0
2009-03-02 15:00:00,11.29,11.31,11.09,11.17,2128000.0,8.8071,8.8227,8.6511,8.7135,2128000.0
2009-03-02 15:30:00,11.17,11.23,11.0,11.06,5198400.0,8.7135,8.7603,8.5809,8.6277,5198400.0
2009-03-03 09:30:00,11.26,11.43,11.0,11.15,2429900.0,8.7837,8.9163,8.5809,8.6979,2429900.0
2009-03-03 10:00:00,11.15,11.28,11.07,11.21,1696200.0,8.6979,8.7993,8.6355,8.7447,1696200.0
2009-03-03 10:30:00,11.2,11.35,11.1,11.24,1891700.0,8.7369,8.8539,8.6589,8.7681,1891700.0
2009-03-03 11:00:00,11.24,11.27,10.99,11.15,1898700.0,8.7681,8.7915,8.5731,8.6979,1898700.0
2009-03-03 11:30:00,11.14,11.16,10.99,11.04,1047700.0,8.6901,8.7057,8.5731,8.6121,1047700.0
2009-03-03 12:00:00,11.04,11.48,11.03,11.4,1329100.0,8.6121,8.9553,8.6043,8.8929,1329100.0
2009-03-03 12:30:00,11.41,11.44,11.34,11.36,1775100.0,8.9007,8.9241,8.8461,8.8617,1775100.0
2009-03-03 13:00:00,11.37,11.53,11.35,11.45,1558100.0,8.8695,8.9943,8.8539,8.9319,1558100.0
2009-03-03 13:30:00,11.46,11.77,11.39,11.69,2072700.0,8.9397,9.1815,8.8851,9.1191,2072700.0
2009-03-03 14:00:00,11.68,11.93,11.66,11.84,2561700.0,9.1113,9.3063,9.0957,9.2361,2561700.0
2009-03-03 14:30:00,11.83,12.5,11.82,12.39,3917000.0,9.2283,9.751,9.2205,9.6652,3917000.0
2009-03-03 15:00:00,12.4,12.4,11.82,11.83,4645800.0,9.673,9.673,9.2205,9.2283,4645800.0
2009-03-03 15:30:00,11.84,11.97,11.67,11.8,5055500.0,9.2361,9.3375,9.1035,9.2049,5055500.0
2009-03-04 09:30:00,12.13,12.23,11.63,11.69,2985900.0,9.4623,9.5404,9.0723,9.1191,2985900.0
2009-03-04 10:00:00,11.69,11.73,11.08,11.14,3170600.0,9.1191,9.1503,8.6433,8.6901,3170600.0
2009-03-04 10:30:00,11.14,11.65,11.12,11.61,2373400.0,8.6901,9.0879,8.6745,9.0567,2373400.0
2009-03-04 11:00:00,11.61,11.85,11.6,11.76,2192000.0,9.0567,9.2439,9.0489,9.1737,2192000.0
2009-03-04 11:30:00,11.76,11.82,11.52,11.66,1081800.0,9.1737,9.2205,8.9865,9.0957,1081800.0
2009-03-04 12:00:00,11.66,11.69,11.5,11.54,1342800.0,9.0957,9.1191,8.9709,9.0021,1342800.0
2009-03-04 12:30:00,11.54,11.6,11.25,11.34,1586400.0,9.0021,9.0489,8.7759,8.8461,1586400.0
2009-03-04 13:00:00,11.35,11.59,11.3,11.54,1192000.0,8.8539,9.0411,8.8149,9.0021,1192000.0
2009-03-04 13:30:00,11.55,11.6,11.38,11.44,781100.0,9.0099,9.0489,8.8773,8.9241,781100.0
2009-03-04 14:00:00,11.45,11.68,11.41,11.56,1394000.0,8.9319,9.1113,8.9007,9.0177,1394000.0
2009-03-04 14:30:00,11.56,11.81,11.51,11.77,1375700.0,9.0177,9.2127,8.9787,9.1815,1375700.0
2009-03-04 15:00:00,11.77,12.09,11.7,12.05,2325000.0,9.1815,9.4311,9.1269,9.3999,2325000.0
2009-03-04 15:30:00,12.05,12.07,11.67,11.72,3329900.0,9.3999,9.4155,9.1035,9.1425,3329900.0
2009-03-05 09:30:00,11.28,11.47,11.0,11.02,2736400.0,8.7993,8.9475,8.5809,8.5965,2736400.0
2009-03-05 10:00:00,11.03,11.1,10.75,10.85,2590200.0,8.6043,8.6589,8.3858,8.4638,2590200.0
2009-03-05 10:30:00,10.85,10.96,10.76,10.78,1533500.0,8.4638,8.5497,8.3936,8.4092,1533500.0
2009-03-05 11:00:00,10.78,10.87,10.51,10.55,1618300.0,8.4092,8.4794,8.1986,8.2298,1618300.0
2009-03-05 11:30:00,10.55,10.63,10.5,10.52,2011500.0,8.2298,8.2922,8.1908,8.2064,2011500.0
2009-03-05 12:00:00,10.51,10.68,10.46,10.67,1998900.0,8.1986,8.3312,8.1596,8.3234,1998900.0
2009-03-05 12:30:00,10.67,10.68,10.47,10.47,1383200.0,8.3234,8.3312,8.1674,8.1674,1383200.0
2009-03-05 13:00:00,10.47,10.76,10.44,10.69,1600700.0,8.1674,8.3936,8.144,8.339,1600700.0
2009-03-05 13:30:00,10.69,10.7,10.54,10.58,1404600.0,8.339,8.3468,8.222,8.2532,1404600.0
2009-03-05 14:00:00,10.59,10.59,10.4,10.44,1221300.0,8.261,8.261,8.1128,8.144,1221300.0
2009-03-05 14:30:00,10.44,10.49,10.35,10.36,1570100.0,8.144,8.183,8.0738,8.0816,1570100.0
2009-03-05 15:00:00,10.36,10.44,10.27,10.29,2763400.0,8.0816,8.144,8.0114,8.027,2763400.0
2009-03-05 15:30:00,10.29,10.37,10.14,10.33,5729300.0,8.027,8.0894,7.91,8.0582,5729300.0
2009-03-06 09:30:00,10.66,10.66,10.0,10.16,3330300.0,8.3156,8.3156,7.8008,7.9256,3330300.0
2009-03-06 10:00:00,10.17,10.24,9.99,10.13,2314100.0,7.9334,7.988,7.793,7.9022,2314100.0
2009-03-06 10:30:00,10.13,10.15,9.85,9.87,2620100.0,7.9022,7.9178,7.6838,7.6994,2620100.0
2009-03-06 11:00:00,9.88,9.99,9.75,9.93,1977700.0,7.7072,7.793,7.6058,7.7462,1977700.0
2009-03-06 11:30:00,9.93,10.12,9.93,10.02,2044800.0,7.7462,7.8944,7.7462,7.8164,2044800.0
2009-03-06 12:00:00,10.02,10.09,9.89,9.93,1448400.0,7.8164,7.871,7.715,7.7462,1448400.0
2009-03-06 12:30:00,9.93,9.94,9.71,9.86,1338600.0,7.7462,7.754,7.5746,7.6916,1338600.0
2009-03-06 13:00:00,9.86,9.87,9.74,9.86,1078900.0,7.6916,7.6994,7.598,7.6916,1078900.0
2009-03-06 13:30:00,9.86,9.89,9.76,9.88,1541200.0,7.6916,7.715,7.6136,7.7072,1541200.0
2009-03-06 14:00:00,9.88,10.05,9.88,10.05,1778600.0,7.7072,7.8398,7.7072,7.8398,1778600.0
2009-03-06 14:30:00,10.05,10.06,9.78,9.81,2136800.0,7.8398,7.8476,7.6292,7.6526,2136800.0
2009-03-06 15:00:00,9.81,9.89,9.76,9.81,1219700.0,7.6526,7.715,7.6136,7.6526,1219700.0
2009-03-06 15:30:00,9.81,10.32,9.79,10.27,4537500.0,7.6526,8.0504,7.637,8.0114,4537500.0
2009-03-09 09:30:00,9.99,10.77,9.86,10.76,3423400.0,7.793,8.4014,7.6916,8.3936,3423400.0
2009-03-09 10:00:00,10.76,11.2,10.75,10.91,3739500.0,8.3936,8.7369,8.3858,8.5106,3739500.0
2009-03-09 10:30:00,10.91,11.02,10.59,10.59,2342800.0,8.5106,8.5965,8.261,8.261,2342800.0
2009-03-09 11:00:00,10.59,10.71,10.49,10.68,1416300.0,8.261,8.3546,8.183,8.3312,1416300.0
2009-03-09 11:30:00,10.69,10.8,10.66,10.68,1437000.0,8.339,8.4248,8.3156,8.3312,1437000.0
2009-03-09 12:00:00,10.68,11.0,10.61,10.85,2430800.0,8.3312,8.5809,8.2766,8.4638,2430800.0
2009-03-09 12:30:00,10.85,10.95,10.83,10.84,1325700.0,8.4638,8.5419,8.4482,8.456,1325700.0
2009-03-09 13:00:00,10.84,10.84,10.68,10.83,1748800.0,8.456,8.456,8.3312,8.4482,1748800.0
2009-03-09 13:30:00,10.82,10.88,10.73,10.77,880600.0,8.4404,8.4872,8.3702,8.4014,880600.0
2009-03-09 14:00:00,10.79,10.9,10.66,10.71,1547900.0,8.417,8.5028,8.3156,8.3546,1547900.0
2009-03-09 14:30:00,10.71,10.76,10.56,10.68,1224100.0,8.3546,8.3936,8.2376,8.3312,1224100.0
2009-03-09 15:00:00,10.68,10.74,10.44,10.55,1571100.0,8.3312,8.378,8.144,8.2298,1571100.0
2009-03-09 15:30:00,10.55,10.69,10.46,10.62,3763300.0,8.2298,8.339,8.1596,8.2844,3763300.0
2009-03-10 09:30:00,11.14,11.42,10.81,11.35,3777300.0,8.6901,8.9085,8.4326,8.8539,3777300.0
2009-03-10 10:00:00,11.36,11.73,11.35,11.62,3036700.0,8.8617,9.1503,8.8539,9.0645,3036700.0
2009-03-10 10:30:00,11.63,11.7,11.49,11.51,1885400.0,9.0723,9.1269,8.9631,8.9787,1885400.0
2009-03-10 11:00:00,11.52,11.63,11.49,11.6,1532400.0,8.9865,9.0723,8.9631,9.0489,1532400.0
2009-03-10 11:30:00,11.6,11.77,11.55,11.77,1262200.0,9.0489,9.1815,9.0099,9.1815,1262200.0
2009-03-10 12:00:00,11.77,11.89,11.72,11.79,1797700.0,9.1815,9.2751,9.1425,9.1971,1797700.0
2009-03-10 12:30:00,11.78,11.85,11.72,11.74,1223100.0,9.1893,9.2439,9.1425,9.1581,1223100.0
2009-03-10 13:00:00,11.74,11.87,11.67,11.77,1373500.0,9.1581,9.2595,9.1035,9.1815,1373500.0
2009-03-10 13:30:00,11.76,11.94,11.76,11.81,1373600.0,9.1737,9.3141,9.1737,9.2127,1373600.0
2009-03-10 14:00:00,11.81,11.88,11.71,11.8,1417300.0,9.2127,9.2673,9.1347,9.2049,1417300.0
2009-03-10 14:30:00,11.8,11.9,11.73,11.9,1431800.0,9.2049,9.2829,9.1503,9.2829,1431800.0
2009-03-10 15:00:00,11.9,12.09,11.84,12.08,3539700.0,9.2829,9.4311,9.2361,9.4233,3539700.0
2009-03-10 15:30:00,12.06,12.2,11.96,12.14,6200700.0,9.4077,9.517,9.3297,9.4701,6200700.0
2009-03-11 09:30:00,11.58,11.84,11.18,11.59,4960000.0,9.0333,9.2361,8.7213,9.0411,4960000.0
2009-03-11 10:00:00,11.59,11.86,11.39,11.86,2646900.0,9.0411,9.2517,8.8851,9.2517,2646900.0
2009-03-11 10:30:00,11.86,12.1,11.73,11.99,3411700.0,9.2517,9.4389,9.1503,9.3531,3411700.0
2009-03-11 11:00:00,11.99,12.05,11.66,11.67,2365300.0,9.3531,9.3999,9.0957,9.1035,2365300.0
2009-03-11 11:30:00,11.66,11.8,11.46,11.79,1941800.0,9.0957,9.2049,8.9397,9.1971,1941800.0
2009-03-11 12:00:00,11.8,11.89,11.72,11.76,1216500.0,9.2049,9.2751,9.1425,9.1737,1216500.0
2009-03-11 12:30:00,11.76,11.88,11.63,11.66,1391900.0,9.1737,9.2673,9.0723,9.0957,1391900.0
2009-03-11 13:00:00,11.65,11.77,11.58,11.59,1073600.0,9.0879,9.1815,9.0333,9.0411,1073600.0
2009-03-11 13:30:00,11.6,11.83,11.58,11.79,939400.0,9.0489,9.2283,9.0333,9.1971,939400.0
2009-03-11 14:00:00,11.79,11.82,11.55,11.66,1359800.0,9.1971,9.2205,9.0099,9.0957,1359800.0
2009-03-11 14:30:00,11.66,11.89,11.65,11.74,1426700.0,9.0957,9.2751,9.0879,9.1581,1426700.0
2009-03-11 15:00:00,11.73,12.09,11.73,11.93,1872400.0,9.1503,9.4311,9.1503,9.3063,1872400.0
2009-03-11 15:30:00,11.93,12.15,11.9,11.93,3246000.0,9.3063,9.4779,9.2829,9.3063,3246000.0
2009-03-12 09:30:00,11.76,11.78,11.09,11.52,4043400.0,9.1737,9.1893,8.6511,8.9865,4043400.0
2009-03-12 10:00:00,11.52,12.06,11.52,11.76,3355800.0,8.9865,9.4077,8.9865,9.1737,3355800.0
2009-03-12 10:30:00,11.76,11.84,11.62,11.72,2083400.0,9.1737,9.2361,9.0645,9.1425,2083400.0
2009-03-12 11:00:00,11.71,11.76,11.51,11.56,1583600.0,9.1347,9.1737,8.9787,9.0177,1583600.0
2009-03-12 11:30:00,11.55,11.73,11.45,11.55,1206000.0,9.0099,9.1503,8.9319,9.0099,1206000.0
2009-03-12 12:00:00,11.55,11.94,11.55,11.87,1984100.0,9.0099,9.3141,9.0099,9.2595,1984100.0
2009-03-12 12:30:00,11.88,12.2,11.84,12.19,1875800.0,9.2673,9.517,9.2361,9.5091,1875800.0
2009-03-12 13:00:00,12.18,12.35,12.17,12.22,1685800.0,9.5013,9.634,9.4935,9.5326,1685800.0
2009-03-12 13:30:00,12.22,12.46,12.21,12.35,1776500.0,9.5326,9.7198,9.5248,9.634,1776500.0
2009-03-12 14:00:00,12.34,12.73,12.32,12.62,2523200.0,9.6262,9.9304,9.6106,9.8446,2523200.0
2009-03-12 14:30:00,12.62,12.9,12.59,12.74,2680500.0,9.8446,10.063,9.8212,9.9382,2680500.0
2009-03-12 15:00:00,12.75,13.04,12.65,12.87,3242000.0,9.946,10.1722,9.868,10.0396,3242000.0
2009-03-12 15:30:00,12.87,13.38,12.86,13.17,8000000.0,10.0396,10.4374,10.0318,10.2736,8000000.0
2009-03-13 09:30:00,13.14,13.27,12.8,13.18,3977200.0,10.2502,10.3516,9.985,10.2814,3977200.0
2009-03-13 10:00:00,13.17,13.39,12.93,12.96,2122800.0,10.2736,10.4452,10.0864,10.1098,2122800.0
2009-03-13 10:30:00,12.95,13.0,12.66,12.68,2702600.0,10.102,10.141,9.8758,9.8914,2702600.0
2009-03-13 11:00:00,12.68,12.71,12.2,12.27,3752100.0,9.8914,9.9148,9.517,9.5716,3752100.0
2009-03-13 11:30:00,12.26,12.27,12.01,12.06,2283300.0,9.5638,9.5716,9.3687,9.4077,2283300.0
2009-03-13 12:00:00,12.07,12.17,11.93,12.04,2953300.0,9.4155,9.4935,9.3063,9.3921,2953300.0
2009-03-13 12:30:00,12.03,12.41,12.02,12.4,1448400.0,9.3843,9.6808,9.3765,9.673,1448400.0
2009-03-13 13:00:00,12.4,12.85,12.39,12.81,2505900.0,9.673,10.024,9.6652,9.9928,2505900.0
2009-03-13 13:30:00,12.81,12.82,12.67,12.78,2018600.0,9.9928,10.0006,9.8836,9.9694,2018600.0
2009-03-13 14:00:00,12.78,12.84,12.71,12.77,2209500.0,9.9694,10.0162,9.9148,9.9616,2209500.0
2009-03-13 14:30:00,12.77,12.99,12.73,12.95,2258200.0,9.9616,10.1332,9.9304,10.102,2258200.0
2009-03-13 15:00:00,12.95,13.12,12.82,13.12,3640900.0,10.102,10.2346,10.0006,10.2346,3640900.0
2009-03-13 15:30:00,13.12,13.16,12.93,13.06,5379000.0,10.2346,10.2658,10.0864,10.1878,5379000.0
2009-03-16 09:30:00,13.36,13.88,12.88,13.32,3748100.0,10.4218,10.8275,10.0474,10.3906,3748100.0
2009-03-16 10:00:00,13.32,13.54,13.16,13.5,1840300.0,10.3906,10.5623,10.2658,10.5311,1840300.0
2009-03-16 10:30:00,13.49,13.68,13.43,13.48,1756100.0,10.5233,10.6715,10.4764,10.5154,1756100.0
2009-03-16 11:00:00,13.48,13.83,13.48,13.78,2353100.0,10.5154,10.7885,10.5154,10.7495,2353100.0
2009-03-16 11:30:00,13.78,13.85,13.67,13.7,1073400.0,10.7495,10.8041,10.6637,10.6871,1073400.0
2009-03-16 12:00:00,13.7,13.71,13.57,13.66,998300.0,10.6871,10.6949,10.5857,10.6559,998300.0
2009-03-16 12:30:00,13.66,13.93,13.66,13.91,1297200.0,10.6559,10.8665,10.6559,10.8509,1297200.0
2009-03-16 13:00:00,13.9,14.0,13.9,13.97,1703700.0,10.8431,10.9211,10.8431,10.8977,1703700.0
2009-03-16 13:30:00,13.97,14.15,13.92,13.99,1915900.0,10.8977,11.0381,10.8587,10.9133,1915900.0
2009-03-16 14:00:00,14.0,14.03,13.66,13.69,1263400.0,10.9211,10.9445,10.6559,10.6793,1263400.0
2009-03-16 14:30:00,13.69,13.74,12.78,13.18,6709800.0,10.6793,10.7183,9.9694,10.2814,6709800.0
2009-03-16 15:00:00,13.19,13.33,12.8,12.96,5079400.0,10.2892,10.3984,9.985,10.1098,5079400.0
2009-03-16 15:30:00,12.97,13.04,12.6,12.66,4718400.0,10.1176,10.1722,9.829,9.8758,4718400.0
2009-03-17 09:30:00,12.37,12.54,12.09,12.51,4662700.0,9.6496,9.7822,9.4311,9.7588,4662700.0
2009-03-17 10:00:00,12.51,12.77,12.33,12.37,2953900.0,9.7588,9.9616,9.6184,9.6496,2953900.0
2009-03-17 10:30:00,12.37,12.52,12.29,12.48,1480600.0,9.6496,9.7666,9.5872,9.7354,1480600.0
2009-03-17 11:00:00,12.48,12.51,12.3,12.32,1225700.0,9.7354,9.7588,9.595,9.6106,1225700.0
2009-03-17 11:30:00,12.31,12.42,12.22,12.39,1126400.0,9.6028,9.6886,9.5326,9.6652,1126400.0
2009-03-17 12:00:00,12.39,12.51,12.35,12.46,1033600.0,9.6652,9.7588,9.634,9.7198,1033600.0
2009-03-17 12:30:00,12.45,12.69,12.41,12.67,2827800.0,9.712,9.8992,9.6808,9.8836,2827800.0
2009-03-17 13:00:00,12.66,12.8,12.63,12.69,1262000.0,9.8758,9.985,9.8524,9.8992,1262000.0
2009-03-17 13:30:00,12.68,12.77,12.4,12.43,1659300.0,9.8914,9.9616,9.673,9.6964,1659300.0
2009-03-17 14:00:00,12.43,12.57,12.36,12.36,1262100.0,9.6964,9.8056,9.6418,9.6418,1262100.0
2009-03-17 14:30:00,12.38,12.58,12.33,12.49,1265600.0,9.6574,9.8134,9.6184,9.7432,1265600.0
2009-03-17 15:00:00,12.49,12.71,12.47,12.58,1925000.0,9.7432,9.9148,9.7276,9.8134,1925000.0
2009-03-17 15:30:00,12.57,12.92,12.5,12.91,4626200.0,9.8056,10.0786,9.751,10.0708,4626200.0
2009-03-18 09:30:00,12.8,13.08,12.51,12.7,2794400.0,9.985,10.2034,9.7588,9.907,2794400.0
2009-03-18 10:00:00,12.7,12.76,12.6,12.68,1439000.0,9.907,9.9538,9.829,9.8914,1439000.0
2009-03-18 10:30:00,12.68,12.91,12.54,12.91,1089900.0,9.8914,10.0708,9.7822,10.0708,1089900.0
2009-03-18 11:00:00,12.91,13.03,12.86,12.94,1410900.0,10.0708,10.1644,10.0318,10.0942,1410900.0
2009-03-18 11:30:00,12.94,13.01,12.79,12.98,1034700.0,10.0942,10.1488,9.9772,10.1254,1034700.0
2009-03-18 12:00:00,12.98,13.26,12.98,13.11,1776700.0,10.1254,10.3438,10.1254,10.2268,1776700.0
2009-03-18 12:30:00,13.11,13.19,13.0,13.17,1124100.0,10.2268,10.2892,10.141,10.2736,1124100.0
2009-03-18 13:00:00,13.17,13.25,13.08,13.18,912900.0,10.2736,10.336,10.2034,10.2814,912900.0
2009-03-18 13:30:00,13.18,13.35,13.15,13.17,876500.0,10.2814,10.414,10.258,10.2736,876500.0
2009-03-18 14:00:00,13.17,13.9,13.11,13.43,3295400.0,10.2736,10.8431,10.2268,10.4764,3295400.0
2009-03-18 14:30:00,13.44,13.9,13.41,13.86,2465600.0,10.4842,10.8431,10.4608,10.8119,2465600.0
2009-03-18 15:00:00,13.86,13.99,13.46,13.64,3571700.0,10.8119,10.9133,10.4998,10.6403,3571700.0
2009-03-18 15:30:00,13.65,14.17,13.53,14.15,6047400.0,10.6481,11.0537,10.5545,11.0381,6047400.0
2009-03-19 09:30:00,14.4,14.57,13.69,13.81,4820500.0,11.2331,11.3657,10.6793,10.7729,4820500.0
2009-03-19 10:00:00,13.81,14.16,13.58,14.0,3255900.0,10.7729,11.0459,10.5935,10.9211,3255900.0
2009-03-19 10:30:00,14.0,14.23,13.85,13.9,1440100.0,10.9211,11.1005,10.8041,10.8431,1440100.0
2009-03-19 11:00:00,13.9,14.01,13.31,13.32,2413000.0,10.8431,10.9289,10.3828,10.3906,2413000.0
2009-03-19 11:30:00,13.32,13.53,13.12,13.51,2417900.0,10.3906,10.5545,10.2346,10.5389,2417900.0
2009-03-19 12:00:00,13.5,13.56,13.28,13.29,1905000.0,10.5311,10.5779,10.3594,10.3672,1905000.0
2009-03-19 12:30:00,13.31,13.51,13.23,13.24,2070100.0,10.3828,10.5389,10.3204,10.3282,2070100.0
2009-03-19 13:00:00,13.24,13.42,13.19,13.37,864100.0,10.3282,10.4686,10.2892,10.4296,864100.0
2009-03-19 13:30:00,13.37,13.49,13.24,13.42,1463100.0,10.4296,10.5233,10.3282,10.4686,1463100.0
2009-03-19 14:00:00,13.42,13.63,13.33,13.37,1577100.0,10.4686,10.6325,10.3984,10.4296,1577100.0
2009-03-19 14:30:00,13.37,13.42,13.09,13.24,1876500.0,10.4296,10.4686,10.2112,10.3282,1876500.0
2009-03-19 15:00:00,13.24,13.38,13.01,13.11,1614700.0,10.3282,10.4374,10.1488,10.2268,1614700.0
2009-03-19 15:30:00,13.12,13.3,12.95,13.03,4555900.0,10.2346,10.375,10.102,10.1644,4555900.0
2009-03-20 09:30:00,13.07,13.19,12.75,12.83,5866500.0,10.1956,10.2892,9.946,10.0084,5866500.0
2009-03-20 10:00:00,12.82,12.94,12.77,12.91,1722900.0,10.0006,10.0942,9.9616,10.0708,1722900.0
2009-03-20 10:30:00,12.91,12.91,12.62,12.68,1607100.0,10.0708,10.0708,9.8446,9.8914,1607100.0
2009-03-20 11:00:00,12.67,12.68,12.38,12.43,2327900.0,9.8836,9.8914,9.6574,9.6964,2327900.0
2009-03-20 11:30:00,12.43,12.48,12.21,12.29,2109100.0,9.6964,9.7354,9.5248,9.5872,2109100.0
2009-03-20 12:00:00,12.3,12.51,12.25,12.42,1228700.0,9.595,9.7588,9.556,9.6886,1228700.0
2009-03-20 12:30:00,12.43,12.54,12.2,12.26,1193100.0,9.6964,9.7822,9.517,9.5638,1193100.0
2009-03-20 13:00:00,12.26,12.35,12.16,12.22,1532900.0,9.5638,9.634,9.4857,9.5326,1532900.0
2009-03-20 13:30:00,12.21,12.29,12.15,12.16,1067100.0,9.5248,9.5872,9.4779,9.4857,1067100.0
2009-03-20 14:00:00,12.16,12.33,12.12,12.32,1029500.0,9.4857,9.6184,9.4545,9.6106,1029500.0
2009-03-20 14:30:00,12.33,12.36,12.2,12.32,1473100.0,9.6184,9.6418,9.517,9.6106,1473100.0
2009-03-20 15:00:00,12.31,12.52,12.29,12.46,1710100.0,9.6028,9.7666,9.5872,9.7198,1710100.0
2009-03-20 15:30:00,12.46,12.52,12.2,12.21,4313100.0,9.7198,9.7666,9.517,9.5248,4313100.0
2009-03-23 09:30:00,13.0,13.49,12.86,13.15,3154200.0,10.141,10.5233,10.0318,10.258,3154200.0
2009-03-23 10:00:00,13.15,13.49,13.15,13.32,2235600.0,10.258,10.5233,10.258,10.3906,2235600.0
2009-03-23 10:30:00,13.32,13.58,13.32,13.52,1571000.0,10.3906,10.5935,10.3906,10.5467,1571000.0
2009-03-23 11:00:00,13.52,13.56,13.26,13.36,1436500.0,10.5467,10.5779,10.3438,10.4218,1436500.0
2009-03-23 11:30:00,13.36,13.38,13.17,13.35,1318300.0,10.4218,10.4374,10.2736,10.414,1318300.0
2009-03-23 12:00:00,13.36,13.36,13.25,13.35,881100.0,10.4218,10.4218,10.336,10.414,881100.0
2009-03-23 12:30:00,13.34,13.45,13.29,13.3,877400.0,10.4062,10.492,10.3672,10.375,877400.0
2009-03-23 13:00:00,13.3,13.39,13.23,13.27,1150300.0,10.375,10.4452,10.3204,10.3516,1150300.0
2009-03-23 13:30:00,13.27,13.43,13.24,13.38,1790200.0,10.3516,10.4764,10.3282,10.4374,1790200.0
2009-03-23 14:00:00,13.38,13.45,13.25,13.44,1308000.0,10.4374,10.492,10.336,10.4842,1308000.0
2009-03-23 14:30:00,13.43,13.76,13.42,13.75,2085600.0,10.4764,10.7339,10.4686,10.7261,2085600.0
2009-03-23 15:00:00,13.75,13.95,13.74,13.93,3673900.0,10.7261,10.8821,10.7183,10.8665,3673900.0
2009-03-23 15:30:00,13.93,14.72,13.89,14.71,9728200.0,10.8665,11.4827,10.8353,11.4749,9728200.0
2009-03-24 09:30:00,13.82,14.17,13.34,13.99,3387000.0,10.7807,11.0537,10.4062,10.9133,3387000.0
2009-03-24 10:00:00,13.99,14.35,13.99,14.1,1907400.0,10.9133,11.1941,10.9133,10.9991,1907400.0
2009-03-24 10:30:00,14.1,14.28,14.05,14.25,1563500.0,10.9991,11.1395,10.9601,11.1161,1563500.0
2009-03-24 11:00:00,14.25,14.61,14.19,14.52,1243500.0,11.1161,11.3969,11.0693,11.3267,1243500.0
2009-03-24 11:30:00,14.52,14.67,14.4,14.46,1582800.0,11.3267,11.4437,11.2331,11.2799,1582800.0
2009-03-24 12:00:00,14.46,14.48,14.33,14.4,820900.0,11.2799,11.2955,11.1785,11.2331,820900.0
2009-03-24 12:30:00,14.4,14.6,14.33,14.54,904200.0,11.2331,11.3891,11.1785,11.3423,904200.0
2009-03-24 13:00:00,14.54,14.8,14.44,14.75,1597700.0,11.3423,11.5452,11.2643,11.5061,1597700.0
2009-03-24 13:30:00,14.74,14.78,14.48,14.57,986500.0,11.4983,11.5296,11.2955,11.3657,986500.0
2009-03-24 14:00:00,14.58,14.74,14.49,14.51,774300.0,11.3735,11.4983,11.3033,11.3189,774300.0
2009-03-24 14:30:00,14.51,14.56,14.2,14.27,1198600.0,11.3189,11.3579,11.0771,11.1317,1198600.0
2009-03-24 15:00:00,14.27,14.3,13.95,14.08,2490200.0,11.1317,11.1551,10.8821,10.9835,2490200.0
2009-03-24 15:30:00,14.08,14.2,13.7,13.72,3784500.0,10.9835,11.0771,10.6871,10.7027,3784500.0
2009-03-25 09:30:00,13.55,14.23,13.46,14.16,2763200.0,10.5701,11.1005,10.4998,11.0459,2763200.0
2009-03-25 10:00:00,14.16,14.37,14.04,14.1,2207600.0,11.0459,11.2097,10.9523,10.9991,2207600.0
2009-03-25 10:30:00,14.1,14.17,14.0,14.01,1505300.0,10.9991,11.0537,10.9211,10.9289,1505300.0
2009-03-25 11:00:00,14.0,14.11,13.83,14.02,1749700.0,10.9211,11.0069,10.7885,10.9367,1749700.0
2009-03-25 11:30:00,14.02,14.09,13.82,14.03,1178100.0,10.9367,10.9913,10.7807,10.9445,1178100.0
2009-03-25 12:00:00,14.04,14.17,13.99,14.06,943200.0,10.9523,11.0537,10.9133,10.9679,943200.0
2009-03-25 12:30:00,14.06,14.09,13.87,13.93,729600.0,10.9679,10.9913,10.8197,10.8665,729600.0
2009-03-25 13:00:00,13.93,14.03,13.74,13.79,1050600.0,10.8665,10.9445,10.7183,10.7573,1050600.0
2009-03-25 13:30:00,13.79,13.85,13.65,13.67,1463300.0,10.7573,10.8041,10.6481,10.6637,1463300.0
2009-03-25 14:00:00,13.67,13.68,13.43,13.49,1530700.0,10.6637,10.6715,10.4764,10.5233,1530700.0
2009-03-25 14:30:00,13.5,13.56,13.25,13.29,1497000.0,10.5311,10.5779,10.336,10.3672,1497000.0
2009-03-25 15:00:00,13.29,13.57,13.23,13.55,2367200.0,10.3672,10.5857,10.3204,10.5701,2367200.0
2009-03-25 15:30:00,13.56,14.18,13.47,14.09,4402400.0,10.5779,11.0615,10.5076,10.9913,4402400.0
2009-03-26 09:30:00,14.11,14.42,13.95,14.06,2544200.0,11.0069,11.2487,10.8821,10.9679,2544200.0
2009-03-26 10:00:00,14.06,14.13,13.82,13.85,1600100.0,10.9679,11.0225,10.7807,10.8041,1600100.0
2009-03-26 10:30:00,13.85,14.24,13.82,14.13,1209400.0,10.8041,11.1083,10.7807,11.0225,1209400.0
2009-03-26 11:00:00,14.13,14.4,14.09,14.32,1530500.0,11.0225,11.2331,10.9913,11.1707,1530500.0
2009-03-26 11:30:00,14.32,14.55,14.32,14.4,1653200.0,11.1707,11.3501,11.1707,11.2331,1653200.0
2009-03-26 12:00:00,14.4,14.83,14.36,14.79,1957300.0,11.2331,11.5686,11.2019,11.5374,1957300.0
2009-03-26 12:30:00,14.79,14.93,14.68,14.73,2343100.0,11.5374,11.6466,11.4515,11.4905,2343100.0
2009-03-26 13:00:00,14.73,15.07,14.72,14.94,2125800.0,11.4905,11.7558,11.4827,11.6544,2125800.0
2009-03-26 13:30:00,14.94,15.0,14.79,14.89,2084000.0,11.6544,11.7012,11.5374,11.6154,2084000.0
2009-03-26 14:00:00,14.9,15.0,14.83,14.86,1430100.0,11.6232,11.7012,11.5686,11.592,1430100.0
2009-03-26 14:30:00,14.86,14.88,14.69,14.72,2351800.0,11.592,11.6076,11.4593,11.4827,2351800.0
2009-03-26 15:00:00,14.72,15.15,14.71,15.1,2535400.0,11.4827,11.8182,11.4749,11.7792,2535400.0
2009-03-26 15:30:00,15.1,15.24,14.99,15.13,5748900.0,11.7792,11.8884,11.6934,11.8026,5748900.0
2009-03-27 09:30:00,14.5,14.63,14.14,14.45,2987500.0,11.3111,11.4125,11.0303,11.2721,2987500.0
2009-03-27 10:00:00,14.46,14.54,14.28,14.5,1339700.0,11.2799,11.3423,11.1395,11.3111,1339700.0
2009-03-27 10:30:00,14.51,14.66,14.41,14.52,1867800.0,11.3189,11.4359,11.2409,11.3267,1867800.0
2009-03-27 11:00:00,14.53,14.61,14.5,14.52,1467000.0,11.3345,11.3969,11.3111,11.3267,1467000.0
2009-03-27 11:30:00,14.51,14.72,14.51,14.59,1542900.0,11.3189,11.4827,11.3189,11.3813,1542900.0
2009-03-27 12:00:00,14.59,14.63,14.42,14.47,1748700.0,11.3813,11.4125,11.2487,11.2877,1748700.0
2009-03-27 12:30:00,14.47,14.55,14.35,14.38,978000.0,11.2877,11.3501,11.1941,11.2175,978000.0
2009-03-27 13:00:00,14.38,14.57,14.33,14.53,937700.0,11.2175,11.3657,11.1785,11.3345,937700.0
2009-03-27 13:30:00,14.53,14.63,14.29,14.31,1299800.0,11.3345,11.4125,11.1473,11.1629,1299800.0
2009-03-27 14:00:00,14.32,14.54,14.25,14.46,1103100.0,11.1707,11.3423,11.1161,11.2799,1103100.0
2009-03-27 14:30:00,14.46,14.49,14.31,14.41,1322300.0,11.2799,11.3033,11.1629,11.2409,1322300.0
2009-03-27 15:00:00,14.42,14.6,14.41,14.51,1524500.0,11.2487,11.3891,11.2409,11.3189,1524500.0
2009-03-27 15:30:00,14.52,14.63,14.38,14.45,3207200.0,11.3267,11.4125,11.2175,11.2721,3207200.0
2009-03-30 09:30:00,13.78,13.86,13.56,13.58,1996000.0,10.7495,10.8119,10.5779,10.5935,1996000.0
2009-03-30 10:00:00,13.58,13.68,13.52,13.64,1127100.0,10.5935,10.6715,10.5467,10.6403,1127100.0
2009-03-30 10:30:00,13.63,13.64,13.49,13.57,1067600.0,10.6325,10.6403,10.5233,10.5857,1067600.0
2009-03-30 11:00:00,13.57,13.66,13.52,13.54,781400.0,10.5857,10.6559,10.5467,10.5623,781400.0
2009-03-30 11:30:00,13.54,13.61,13.5,13.61,764800.0,10.5623,10.6169,10.5311,10.6169,764800.0
2009-03-30 12:00:00,13.61,13.61,13.41,13.5,720300.0,10.6169,10.6169,10.4608,10.5311,720300.0
2009-03-30 12:30:00,13.49,13.5,13.36,13.39,569100.0,10.5233,10.5311,10.4218,10.4452,569100.0
2009-03-30 13:00:00,13.38,13.4,13.26,13.32,979200.0,10.4374,10.453,10.3438,10.3906,979200.0
2009-03-30 13:30:00,13.32,13.35,13.19,13.19,595900.0,10.3906,10.414,10.2892,10.2892,595900.0
2009-03-30 14:00:00,13.19,13.32,13.06,13.13,1247100.0,10.2892,10.3906,10.1878,10.2424,1247100.0
2009-03-30 14:30:00,13.13,13.17,12.91,12.92,1748300.0,10.2424,10.2736,10.0708,10.0786,1748300.0
2009-03-30 15:00:00,12.93,13.04,12.88,12.92,2024700.0,10.0864,10.1722,10.0474,10.0786,2024700.0
2009-03-30 15:30:00,12.92,13.0,12.74,12.82,5528500.0,10.0786,10.141,9.9382,10.0006,5528500.0
2009-03-31 09:30:00,13.17,13.22,13.0,13.06,2089800.0,10.2736,10.3126,10.141,10.1878,2089800.0
2009-03-31 10:00:00,13.05,13.25,13.01,13.2,1703700.0,10.18,10.336,10.1488,10.297,1703700.0
2009-03-31 10:30:00,13.2,13.48,13.2,13.4,1148200.0,10.297,10.5154,10.297,10.453,1148200.0
2009-03-31 11:00:00,13.39,13.54,13.39,13.46,716400.0,10.4452,10.5623,10.4452,10.4998,716400.0
2009-03-31 11:30:00,13.45,13.46,13.31,13.39,677200.0,10.492,10.4998,10.3828,10.4452,677200.0
2009-03-31 12:00:00,13.4,13.43,13.26,13.26,778800.0,10.453,10.4764,10.3438,10.3438,778800.0
2009-03-31 12:30:00,13.26,13.27,13.21,13.27,638800.0,10.3438,10.3516,10.3048,10.3516,638800.0
2009-03-31 13:00:00,13.27,13.49,13.26,13.41,794300.0,10.3516,10.5233,10.3438,10.4608,794300.0
2009-03-31 13:30:00,13.4,13.57,13.4,13.57,780100.0,10.453,10.5857,10.453,10.5857,780100.0
2009-03-31 14:00:00,13.57,13.71,13.52,13.52,1073400.0,10.5857,10.6949,10.5467,10.5467,1073400.0
2009-03-31 14:30:00,13.52,13.71,13.52,13.53,1354300.0,10.5467,10.6949,10.5467,10.5545,1354300.0
2009-03-31 15:00:00,13.53,13.84,13.49,13.82,2010200.0,10.5545,10.7963,10.5233,10.7807,2010200.0
2009-03-31 15:30:00,13.82,13.82,13.58,13.63,5368800.0,10.7807,10.7807,10.5935,10.6325,5368800.0
2009-04-01 09:30:00,13.34,13.46,13.08,13.37,1357200.0,10.536,10.6307,10.3306,10.5597,1357200.0
2009-04-01 10:00:00,13.36,13.91,13.36,13.8,1890500.0,10.5518,10.9861,10.5518,10.8993,1890500.0
2009-04-01 10:30:00,13.81,14.11,13.77,14.04,2255000.0,10.9072,11.1441,10.8756,11.0888,2255000.0
2009-04-01 11:00:00,14.04,14.13,13.88,14.1,1571000.0,11.0888,11.1599,10.9624,11.1362,1571000.0
2009-04-01 11:30:00,14.11,14.2,14.03,14.16,1323700.0,11.1441,11.2152,11.0809,11.1836,1323700.0
2009-04-01 12:00:00,14.16,14.34,14.14,14.25,1532400.0,11.1836,11.3258,11.1678,11.2547,1532400.0
2009-04-01 12:30:00,14.26,14.3,14.09,14.12,1375900.0,11.2626,11.2942,11.1283,11.152,1375900.0
2009-04-01 13:00:00,14.12,14.25,14.06,14.22,1708700.0,11.152,11.2547,11.1046,11.231,1708700.0
2009-04-01 13:30:00,14.22,14.37,14.17,14.36,1549400.0,11.231,11.3495,11.1915,11.3416,1549400.0
2009-04-01 14:00:00,14.36,14.52,14.32,14.39,2155200.0,11.3416,11.4679,11.31,11.3652,2155200.0
2009-04-01 14:30:00,14.39,14.56,14.38,14.46,1851000.0,11.3652,11.4995,11.3574,11.4205,1851000.0
2009-04-01 15:00:00,14.46,14.48,14.26,14.4,2812000.0,11.4205,11.4363,11.2626,11.3731,2812000.0
2009-04-01 15:30:00,14.4,14.64,14.34,14.43,4605500.0,11.3731,11.5627,11.3258,11.3968,4605500.0
2009-04-02 09:30:00,15.29,15.3,15.0,15.2,2944100.0,12.0761,12.084,11.847,12.005,2944100.0
2009-04-02 10:00:00,15.19,15.22,14.75,14.77,2300200.0,11.9971,12.0208,11.6496,11.6654,2300200.0
2009-04-02 10:30:00,14.76,14.86,14.65,14.75,2062600.0,11.6575,11.7365,11.5706,11.6496,2062600.0
2009-04-02 11:00:00,14.75,14.99,14.66,14.94,1750700.0,11.6496,11.8391,11.5785,11.7996,1750700.0
2009-04-02 11:30:00,14.94,14.94,14.71,14.84,991100.0,11.7996,11.7996,11.618,11.7207,991100.0
2009-04-02 12:00:00,14.84,14.91,14.76,14.81,1176700.0,11.7207,11.7759,11.6575,11.697,1176700.0
2009-04-02 12:30:00,14.82,14.91,14.79,14.81,841100.0,11.7049,11.7759,11.6812,11.697,841100.0
2009-04-02 13:00:00,14.8,14.94,14.76,14.76,1264000.0,11.6891,11.7996,11.6575,11.6575,1264000.0
2009-04-02 13:30:00,14.76,14.87,14.59,14.62,1333100.0,11.6575,11.7444,11.5232,11.5469,1333100.0
2009-04-02 14:00:00,14.62,14.83,14.6,14.79,1014500.0,11.5469,11.7128,11.5311,11.6812,1014500.0
2009-04-02 14:30:00,14.79,15.08,14.79,15.02,1832700.0,11.6812,11.9102,11.6812,11.8628,1832700.0
2009-04-02 15:00:00,15.03,15.1,14.94,15.02,1896800.0,11.8707,11.926,11.7996,11.8628,1896800.0
2009-04-02 15:30:00,15.01,15.13,14.91,14.99,4799100.0,11.8549,11.9497,11.7759,11.8391,4799100.0
2009-04-03 09:30:00,14.8,15.13,14.76,14.81,2695800.0,11.6891,11.9497,11.6575,11.697,2695800.0
2009-04-03 10:00:00,14.79,14.83,14.52,14.78,1945700.0,11.6812,11.7128,11.4679,11.6733,1945700.0
2009-04-03 10:30:00,14.78,14.85,14.67,14.83,1022600.0,11.6733,11.7286,11.5864,11.7128,1022600.0
2009-04-03 11:00:00,14.84,14.85,14.76,14.81,523900.0,11.7207,11.7286,11.6575,11.697,523900.0
2009-04-03 11:30:00,14.82,15.12,14.81,15.11,844100.0,11.7049,11.9418,11.697,11.9339,844100.0
2009-04-03 12:00:00,15.12,15.15,15.01,15.09,678500.0,11.9418,11.9655,11.8549,11.9181,678500.0
2009-04-03 12:30:00,15.08,15.09,14.89,14.89,825300.0,11.9102,11.9181,11.7601,11.7601,825300.0
2009-04-03 13:00:00,14.9,14.98,14.83,14.95,744100.0,11.768,11.8312,11.7128,11.8075,744100.0
2009-04-03 13:30:00,14.96,15.03,14.91,15.02,615500.0,11.8154,11.8707,11.7759,11.8628,615500.0
2009-04-03 14:00:00,15.03,15.26,15.0,15.25,915700.0,11.8707,12.0524,11.847,12.0445,915700.0
2009-04-03 14:30:00,15.25,15.3,15.1,15.24,1170700.0,12.0445,12.084,11.926,12.0366,1170700.0
2009-04-03 15:00:00,15.25,15.25,15.01,15.11,1251900.0,12.0445,12.0445,11.8549,11.9339,1251900.0
2009-04-03 15:30:00,15.11,15.33,15.0,15.31,4330900.0,11.9339,12.1077,11.847,12.0919,4330900.0
2009-04-06 09:30:00,15.08,15.15,14.66,14.75,2183700.0,11.9102,11.9655,11.5785,11.6496,2183700.0
2009-04-06 10:00:00,14.75,14.96,14.69,14.69,1368700.0,11.6496,11.8154,11.6022,11.6022,1368700.0
2009-04-06 10:30:00,14.69,14.92,14.65,14.88,999500.0,11.6022,11.7838,11.5706,11.7523,999500.0
2009-04-06 11:00:00,14.89,14.91,14.76,14.89,615400.0,11.7601,11.7759,11.6575,11.7601,615400.0
2009-04-06 11:30:00,14.88,14.95,14.83,14.95,1120700.0,11.7523,11.8075,11.7128,11.8075,1120700.0
2009-04-06 12:00:00,14.95,14.95,14.88,14.92,572100.0,11.8075,11.8075,11.7523,11.7838,572100.0
2009-04-06 12:30:00,14.93,14.93,14.81,14.93,680900.0,11.7917,11.7917,11.697,11.7917,680900.0
2009-04-06 13:00:00,14.94,14.94,14.8,14.84,497300.0,11.7996,11.7996,11.6891,11.7207,497300.0
2009-04-06 13:30:00,14.84,14.92,14.8,14.88,408100.0,11.7207,11.7838,11.6891,11.7523,408100.0
2009-04-06 14:00:00,14.88,14.99,14.84,14.89,844700.0,11.7523,11.8391,11.7207,11.7601,844700.0
2009-04-06 14:30:00,14.89,14.98,14.85,14.95,865100.0,11.7601,11.8312,11.7286,11.8075,865100.0
2009-04-06 15:00:00,14.94,15.17,14.88,15.09,1539200.0,11.7996,11.9813,11.7523,11.9181,1539200.0
2009-04-06 15:30:00,15.08,15.27,15.05,15.09,3090400.0,11.9102,12.0603,11.8865,11.9181,3090400.0
2009-04-07 09:30:00,15.12,15.38,14.85,15.14,3157500.0,11.9418,12.1472,11.7286,11.9576,3157500.0
2009-04-07 10:00:00,15.14,15.16,14.88,15.04,1607100.0,11.9576,11.9734,11.7523,11.8786,1607100.0
2009-04-07 10:30:00,15.04,15.21,15.04,15.12,1429200.0,11.8786,12.0129,11.8786,11.9418,1429200.0
2009-04-07 11:00:00,15.11,15.21,15.03,15.1,984000.0,11.9339,12.0129,11.8707,11.926,984000.0
2009-04-07 11:30:00,15.09,15.17,15.07,15.1,749800.0,11.9181,11.9813,11.9023,11.926,749800.0
2009-04-07 12:00:00,15.1,15.29,15.1,15.11,818600.0,11.926,12.0761,11.926,11.9339,818600.0
2009-04-07 12:30:00,15.12,15.16,15.08,15.12,449700.0,11.9418,11.9734,11.9102,11.9418,449700.0
2009-04-07 13:00:00,15.13,15.14,15.05,15.08,690300.0,11.9497,11.9576,11.8865,11.9102,690300.0
2009-04-07 13:30:00,15.09,15.1,15.0,15.06,874400.0,11.9181,11.926,11.847,11.8944,874400.0
2009-04-07 14:00:00,15.07,15.11,15.06,15.08,722300.0,11.9023,11.9339,11.8944,11.9102,722300.0
2009-04-07 14:30:00,15.08,15.13,15.05,15.11,951000.0,11.9102,11.9497,11.8865,11.9339,951000.0
2009-04-07 15:00:00,15.11,15.2,15.02,15.08,1190200.0,11.9339,12.005,11.8628,11.9102,1190200.0
2009-04-07 15:30:00,15.08,15.17,14.96,14.97,3384700.0,11.9102,11.9813,11.8154,11.8233,3384700.0
2009-04-08 09:30:00,15.14,15.56,15.03,15.31,1546600.0,11.9576,12.2893,11.8707,12.0919,1546600.0
2009-04-08 10:00:00,15.32,15.34,15.09,15.17,1235900.0,12.0998,12.1156,11.9181,11.9813,1235900.0
2009-04-08 10:30:00,15.17,15.59,15.16,15.56,1578500.0,11.9813,12.313,11.9734,12.2893,1578500.0
2009-04-08 11:00:00,15.57,15.75,15.52,15.64,2124800.0,12.2972,12.4394,12.2577,12.3525,2124800.0
2009-04-08 11:30:00,15.64,15.81,15.54,15.71,1305600.0,12.3525,12.4868,12.2735,12.4078,1305600.0
2009-04-08 12:00:00,15.71,15.89,15.65,15.85,951900.0,12.4078,12.55,12.3604,12.5184,951900.0
2009-04-08 12:30:00,15.84,16.08,15.83,16.0,1736000.0,12.5105,12.7,12.5026,12.6368,1736000.0
2009-04-08 13:00:00,16.0,16.07,15.9,15.96,1099600.0,12.6368,12.6921,12.5578,12.6052,1099600.0
2009-04-08 13:30:00,15.95,16.01,15.83,15.83,772800.0,12.5973,12.6447,12.5026,12.5026,772800.0
2009-04-08 14:00:00,15.83,15.86,15.56,15.61,1414200.0,12.5026,12.5263,12.2893,12.3288,1414200.0
2009-04-08 14:30:00,15.61,15.68,15.44,15.44,1870400.0,12.3288,12.3841,12.1945,12.1945,1870400.0
2009-04-08 15:00:00,15.45,15.5,15.24,15.41,2116000.0,12.2024,12.2419,12.0366,12.1708,2116000.0
2009-04-08 15:30:00,15.41,15.77,15.36,15.72,3285500.0,12.1708,12.4552,12.1314,12.4157,3285500.0
2009-04-09 09:30:00,16.49,17.02,16.34,16.94,3294600.0,13.0238,13.4424,12.9054,13.3792,3294600.0
2009-04-09 10:00:00,16.95,17.86,16.9,17.84,5215100.0,13.3871,14.1059,13.3477,14.0901,5215100.0
2009-04-09 10:30:00,17.83,17.92,17.48,17.63,3689100.0,14.0822,14.1532,13.8057,13.9242,3689100.0
2009-04-09 11:00:00,17.64,17.81,17.58,17.63,1537700.0,13.9321,14.0664,13.8847,13.9242,1537700.0
2009-04-09 11:30:00,17.63,17.68,17.45,17.56,1757700.0,13.9242,13.9637,13.782,13.8689,1757700.0
2009-04-09 12:00:00,17.57,17.64,17.55,17.6,1353500.0,13.8768,13.9321,13.861,13.9005,1353500.0
2009-04-09 12:30:00,17.6,17.73,17.5,17.72,1375300.0,13.9005,14.0032,13.8215,13.9953,1375300.0
2009-04-09 13:00:00,17.72,18.07,17.68,17.95,2334900.0,13.9953,14.2717,13.9637,14.1769,2334900.0
2009-04-09 13:30:00,17.96,17.98,17.79,17.88,1201000.0,14.1848,14.2006,14.0506,14.1217,1201000.0
2009-04-09 14:00:00,17.88,17.95,17.77,17.84,1104700.0,14.1217,14.1769,14.0348,14.0901,1104700.0
2009-04-09 14:30:00,17.85,18.08,17.83,17.96,1660900.0,14.098,14.2796,14.0822,14.1848,1660900.0
2009-04-09 15:00:00,17.95,18.1,17.85,18.1,1768600.0,14.1769,14.2954,14.098,14.2954,1768600.0
2009-04-09 15:30:00,18.1,18.9,18.03,18.85,8551700.0,14.2954,14.9273,14.2401,14.8878,8551700.0
2009-04-13 09:30:00,19.17,19.8,19.01,19.68,6246000.0,15.1405,15.6381,15.0141,15.5433,6246000.0
2009-04-13 10:00:00,19.69,20.57,19.34,20.55,5736100.0,15.5512,16.2462,15.2748,16.2304,5736100.0
2009-04-13 10:30:00,20.54,20.71,20.27,20.71,5788000.0,16.2225,16.3568,16.0093,16.3568,5788000.0
2009-04-13 11:00:00,20.71,20.73,20.32,20.6,3461000.0,16.3568,16.3726,16.0488,16.2699,3461000.0
2009-04-13 11:30:00,20.6,20.6,19.27,20.3,2467900.0,16.2699,16.2699,15.2195,16.033,2467900.0
2009-04-13 12:00:00,20.31,20.44,20.18,20.2,1577300.0,16.0409,16.1435,15.9382,15.954,1577300.0
2009-04-13 12:30:00,20.19,20.36,20.08,20.21,1955500.0,15.9461,16.0804,15.8592,15.9619,1955500.0
2009-04-13 13:00:00,20.21,20.22,20.0,20.14,2645800.0,15.9619,15.9698,15.796,15.9066,2645800.0
2009-04-13 13:30:00,20.14,20.34,20.14,20.23,2104800.0,15.9066,16.0646,15.9066,15.9777,2104800.0
2009-04-13 14:00:00,20.23,20.4,19.88,20.08,3554300.0,15.9777,16.112,15.7013,15.8592,3554300.0
2009-04-13 14:30:00,20.08,20.23,20.03,20.09,1612700.0,15.8592,15.9777,15.8197,15.8671,1612700.0
2009-04-13 15:00:00,20.08,20.54,19.41,20.44,2436700.0,15.8592,16.2225,15.3301,16.1435,2436700.0
2009-04-13 15:30:00,20.43,20.68,20.38,20.41,4471600.0,16.1357,16.3331,16.0962,16.1199,4471600.0
2009-04-14 09:30:00,19.92,19.97,19.5,19.93,4121300.0,15.7329,15.7723,15.4011,15.7408,4121300.0
2009-04-14 10:00:00,19.93,20.22,19.89,19.99,2476100.0,15.7408,15.9698,15.7092,15.7881,2476100.0
2009-04-14 10:30:00,19.99,20.47,19.97,20.31,1992600.0,15.7881,16.1672,15.7723,16.0409,1992600.0
2009-04-14 11:00:00,20.32,20.32,19.96,19.97,1594100.0,16.0488,16.0488,15.7644,15.7723,1594100.0
2009-04-14 11:30:00,19.97,20.01,19.83,19.85,1324100.0,15.7723,15.8039,15.6618,15.6776,1324100.0
2009-04-14 12:00:00,19.84,19.85,19.53,19.71,1444500.0,15.6697,15.6776,15.4248,15.567,1444500.0
2009-04-14 12:30:00,19.71,19.8,19.14,19.29,2614700.0,15.567,15.6381,15.1168,15.2353,2614700.0
2009-04-14 13:00:00,19.3,19.36,19.05,19.15,1766800.0,15.2432,15.2906,15.0457,15.1247,1766800.0
2009-04-14 13:30:00,19.16,19.17,18.65,18.73,4015600.0,15.1326,15.1405,14.7298,14.793,4015600.0
2009-04-14 14:00:00,18.74,19.0,18.49,18.99,2500500.0,14.8009,15.0062,14.6034,14.9983,2500500.0
2009-04-14 14:30:00,18.99,19.08,18.79,19.08,2113100.0,14.9983,15.0694,14.8404,15.0694,2113100.0
2009-04-14 15:00:00,19.08,19.2,18.93,18.97,3032300.0,15.0694,15.1642,14.9509,14.9825,3032300.0
2009-04-14 15:30:00,18.97,19.0,18.27,18.41,8037700.0,14.9825,15.0062,14.4297,14.5403,8037700.0
2009-04-15 09:30:00,17.85,18.3,17.5,18.19,4199900.0,14.098,14.4534,13.8215,14.3665,4199900.0
2009-04-15 10:00:00,18.14,18.27,17.95,18.05,2190800.0,14.327,14.4297,14.1769,14.2559,2190800.0
2009-04-15 10:30:00,18.05,18.19,18.0,18.04,1446400.0,14.2559,14.3665,14.2164,14.248,1446400.0
2009-04-15 11:00:00,18.03,18.14,17.87,17.94,1733100.0,14.2401,14.327,14.1138,14.169,1733100.0
2009-04-15 11:30:00,17.94,18.1,17.9,18.02,1594700.0,14.169,14.2954,14.1375,14.2322,1594700.0
2009-04-15 12:00:00,18.02,18.13,18.0,18.07,1127700.0,14.2322,14.3191,14.2164,14.2717,1127700.0
2009-04-15 12:30:00,18.06,18.4,18.03,18.39,1344800.0,14.2638,14.5324,14.2401,14.5245,1344800.0
2009-04-15 13:00:00,18.4,18.46,18.21,18.33,908400.0,14.5324,14.5797,14.3823,14.4771,908400.0
2009-04-15 13:30:00,18.32,18.63,18.2,18.6,2036800.0,14.4692,14.714,14.3744,14.6903,2036800.0
2009-04-15 14:00:00,18.61,19.53,18.52,18.84,10825900.0,14.6982,15.4248,14.6271,14.8799,10825900.0
2009-04-15 14:30:00,18.84,19.45,18.77,19.28,4833300.0,14.8799,15.3616,14.8246,15.2274,4833300.0
2009-04-15 15:00:00,19.28,19.95,19.26,19.87,5416300.0,15.2274,15.7565,15.2116,15.6934,5416300.0
2009-04-15 15:30:00,19.87,20.7,19.86,20.61,10898700.0,15.6934,16.3489,15.6855,16.2778,10898700.0
2009-04-16 09:30:00,20.38,20.49,19.66,20.14,5725800.0,16.0962,16.183,15.5275,15.9066,5725800.0
2009-04-16 10:00:00,20.14,20.34,19.92,20.04,2771700.0,15.9066,16.0646,15.7329,15.8276,2771700.0
2009-04-16 10:30:00,20.04,20.1,19.73,19.99,2008300.0,15.8276,15.875,15.5828,15.7881,2008300.0
2009-04-16 11:00:00,20.0,20.04,19.81,19.95,1782000.0,15.796,15.8276,15.646,15.7565,1782000.0
2009-04-16 11:30:00,19.95,20.12,19.93,20.0,1281000.0,15.7565,15.8908,15.7408,15.796,1281000.0
2009-04-16 12:00:00,20.01,20.11,19.85,19.92,1235600.0,15.8039,15.8829,15.6776,15.7329,1235600.0
2009-04-16 12:30:00,19.91,20.19,19.91,20.12,1067200.0,15.725,15.9461,15.725,15.8908,1067200.0
2009-04-16 13:00:00,20.13,20.21,20.0,20.05,1274900.0,15.8987,15.9619,15.796,15.8355,1274900.0
2009-04-16 13:30:00,20.04,20.06,19.89,20.03,1110700.0,15.8276,15.8434,15.7092,15.8197,1110700.0
2009-04-16 14:00:00,20.03,20.5,20.02,20.49,1734000.0,15.8197,16.1909,15.8118,16.183,1734000.0
2009-04-16 14:30:00,20.49,20.8,20.45,20.72,3183700.0,16.183,16.4279,16.1514,16.3647,3183700.0
2009-04-16 15:00:00,20.71,20.96,20.57,20.86,2618200.0,16.3568,16.5542,16.2462,16.4753,2618200.0
2009-04-16 15:30:00,20.86,21.01,20.66,20.68,5273100.0,16.4753,16.5937,16.3173,16.3331,5273100.0
2009-04-17 09:30:00,20.67,20.71,20.21,20.4,3459200.0,16.3252,16.3568,15.9619,16.112,3459200.0
2009-04-17 10:00:00,20.39,20.63,20.35,20.49,1435100.0,16.1041,16.2936,16.0725,16.183,1435100.0
2009-04-17 10:30:00,20.49,21.0,20.36,20.9,2469000.0,16.183,16.5858,16.0804,16.5069,2469000.0
2009-04-17 11:00:00,20.9,21.5,20.84,21.39,2764500.0,16.5069,16.9807,16.4595,16.8939,2764500.0
2009-04-17 11:30:00,21.39,21.95,21.28,21.64,3389000.0,16.8939,17.3362,16.807,17.0913,3389000.0
2009-04-17 12:00:00,21.64,21.66,21.4,21.64,1516100.0,17.0913,17.1071,16.9018,17.0913,1516100.0
2009-04-17 12:30:00,21.64,21.76,21.4,21.7,1506800.0,17.0913,17.1861,16.9018,17.1387,1506800.0
2009-04-17 13:00:00,21.69,21.82,21.6,21.75,1416000.0,17.1308,17.2335,17.0597,17.1782,1416000.0
2009-04-17 13:30:00,21.75,22.19,21.6,22.09,2006400.0,17.1782,17.5257,17.0597,17.4467,2006400.0
2009-04-17 14:00:00,22.1,22.12,21.83,21.98,1881300.0,17.4546,17.4704,17.2414,17.3598,1881300.0
2009-04-17 14:30:00,21.98,22.09,21.67,21.68,2157600.0,17.3598,17.4467,17.115,17.1229,2157600.0
2009-04-17 15:00:00,21.68,22.25,21.67,22.24,2236500.0,17.1229,17.5731,17.115,17.5652,2236500.0
2009-04-17 15:30:00,22.24,22.32,21.74,21.82,5302400.0,17.5652,17.6284,17.1703,17.2335,5302400.0
2009-04-20 09:30:00,20.75,20.75,19.76,20.04,4718700.0,16.3884,16.3884,15.6065,15.8276,4718700.0
2009-04-20 10:00:00,20.04,20.14,19.81,20.02,2434600.0,15.8276,15.9066,15.646,15.8118,2434600.0
2009-04-20 10:30:00,20.02,20.17,19.79,19.88,2261300.0,15.8118,15.9303,15.6302,15.7013,2261300.0
2009-04-20 11:00:00,19.86,20.17,19.83,20.17,1506600.0,15.6855,15.9303,15.6618,15.9303,1506600.0
2009-04-20 11:30:00,20.17,20.3,20.0,20.07,1696700.0,15.9303,16.033,15.796,15.8513,1696700.0
2009-04-20 12:00:00,20.07,20.34,19.98,20.21,1219400.0,15.8513,16.0646,15.7802,15.9619,1219400.0
2009-04-20 12:30:00,20.21,20.25,20.0,20.03,982400.0,15.9619,15.9935,15.796,15.8197,982400.0
2009-04-20 13:00:00,20.03,20.41,19.65,19.7,1586100.0,15.8197,16.1199,15.5196,15.5591,1586100.0
2009-04-20 13:30:00,19.7,20.0,19.66,19.84,1656400.0,15.5591,15.796,15.5275,15.6697,1656400.0
2009-04-20 14:00:00,19.83,19.84,19.45,19.46,1810900.0,15.6618,15.6697,15.3616,15.3695,1810900.0
2009-04-20 14:30:00,19.47,19.54,19.28,19.32,2277700.0,15.3774,15.4327,15.2274,15.259,2277700.0
2009-04-20 15:00:00,19.32,19.38,18.8,18.86,3610800.0,15.259,15.3064,14.8483,14.8957,3610800.0
2009-04-20 15:30:00,18.85,19.18,18.85,18.93,11209900.0,14.8878,15.1484,14.8878,14.9509,11209900.0
2009-04-21 09:30:00,18.03,18.88,17.8,18.55,7396800.0,14.2401,14.9115,14.0585,14.6508,7396800.0
2009-04-21 10:00:00,18.56,18.78,17.95,18.0,4014100.0,14.6587,14.8325,14.1769,14.2164,4014100.0
2009-04-21 10:30:00,18.0,18.74,17.85,18.74,3328600.0,14.2164,14.8009,14.098,14.8009,3328600.0
2009-04-21 11:00:00,18.74,19.22,18.54,18.96,2936900.0,14.8009,15.18,14.6429,14.9746,2936900.0
2009-04-21 11:30:00,18.96,19.3,18.88,19.11,1689400.0,14.9746,15.2432,14.9115,15.0931,1689400.0
2009-04-21 12:00:00,19.11,19.24,19.02,19.19,1218300.0,15.0931,15.1958,15.022,15.1563,1218300.0
2009-04-21 12:30:00,19.2,19.62,19.16,19.44,2035400.0,15.1642,15.4959,15.1326,15.3537,2035400.0
2009-04-21 13:00:00,19.42,19.49,19.09,19.16,1857800.0,15.338,15.3932,15.0773,15.1326,1857800.0
2009-04-21 13:30:00,19.17,19.18,18.92,18.97,2319400.0,15.1405,15.1484,14.9431,14.9825,2319400.0
2009-04-21 14:00:00,18.97,19.03,18.75,19.0,1980600.0,14.9825,15.0299,14.8088,15.0062,1980600.0
2009-04-21 14:30:00,19.0,19.13,18.88,18.89,2246900.0,15.0062,15.1089,14.9115,14.9194,2246900.0
2009-04-21 15:00:00,18.89,19.55,18.88,19.27,2989600.0,14.9194,15.4406,14.9115,15.2195,2989600.0
2009-04-21 15:30:00,19.27,19.6,19.03,19.56,6917400.0,15.2195,15.4801,15.0299,15.4485,6917400.0
2009-04-22 09:30:00,18.75,20.2,18.51,19.46,4459700.0,14.8088,15.954,14.6192,15.3695,4459700.0
2009-04-22 10:00:00,19.47,20.55,19.47,20.39,5171200.0,15.3774,16.2304,15.3774,16.1041,5171200.0
2009-04-22 10:30:00,20.39,20.67,20.28,20.36,3715200.0,16.1041,16.3252,16.0172,16.0804,3715200.0
2009-04-22 11:00:00,20.35,20.6,20.16,20.31,1967300.0,16.0725,16.2699,15.9224,16.0409,1967300.0
2009-04-22 11:30:00,20.31,20.53,20.26,20.52,958900.0,16.0409,16.2146,16.0014,16.2067,958900.0
2009-04-22 12:00:00,20.52,20.52,20.04,20.05,1086000.0,16.2067,16.2067,15.8276,15.8355,1086000.0
2009-04-22 12:30:00,20.05,20.11,19.59,19.87,2281700.0,15.8355,15.8829,15.4722,15.6934,2281700.0
2009-04-22 13:00:00,19.88,20.22,19.71,20.2,1422700.0,15.7013,15.9698,15.567,15.954,1422700.0
2009-04-22 13:30:00,20.21,20.45,20.08,20.17,1002700.0,15.9619,16.1514,15.8592,15.9303,1002700.0
2009-04-22 14:00:00,20.17,20.56,20.13,20.47,1519700.0,15.9303,16.2383,15.8987,16.1672,1519700.0
2009-04-22 14:30:00,20.48,20.65,20.32,20.39,1802600.0,16.1751,16.3094,16.0488,16.1041,1802600.0
2009-04-22 15:00:00,20.4,20.59,20.24,20.31,2084300.0,16.112,16.262,15.9856,16.0409,2084300.0
2009-04-22 15:30:00,20.31,20.35,19.35,19.42,5026900.0,16.0409,16.0725,15.2827,15.338,5026900.0
2009-04-23 09:30:00,19.93,20.04,19.57,19.7,1980900.0,15.7408,15.8276,15.4564,15.5591,1980900.0
2009-04-23 10:00:00,19.7,20.07,19.35,20.01,2174500.0,15.5591,15.8513,15.2827,15.8039,2174500.0
2009-04-23 10:30:00,20.01,20.09,19.7,19.87,1518800.0,15.8039,15.8671,15.5591,15.6934,1518800.0
2009-04-23 11:00:00,19.85,20.1,19.69,20.02,1535700.0,15.6776,15.875,15.5512,15.8118,1535700.0
2009-04-23 11:30:00,20.02,20.35,19.81,19.9,1686500.0,15.8118,16.0725,15.646,15.7171,1686500.0
2009-04-23 12:00:00,19.91,20.03,19.72,19.89,1496200.0,15.725,15.8197,15.5749,15.7092,1496200.0
2009-04-23 12:30:00,19.88,20.2,19.84,20.2,1462200.0,15.7013,15.954,15.6697,15.954,1462200.0
2009-04-23 13:00:00,20.2,20.55,20.19,20.5,1606100.0,15.954,16.2304,15.9461,16.1909,1606100.0
2009-04-23 13:30:00,20.5,20.53,20.21,20.25,1171500.0,16.1909,16.2146,15.9619,15.9935,1171500.0
2009-04-23 14:00:00,20.25,20.47,20.09,20.43,1876900.0,15.9935,16.1672,15.8671,16.1357,1876900.0
2009-04-23 14:30:00,20.44,20.74,20.43,20.52,3468300.0,16.1435,16.3805,16.1357,16.2067,3468300.0
2009-04-23 15:00:00,20.52,20.73,20.21,20.71,3171300.0,16.2067,16.3726,15.9619,16.3568,3171300.0
2009-04-23 15:30:00,20.7,21.3,20.46,21.0,9143700.0,16.3489,16.8228,16.1593,16.5858,9143700.0
2009-04-24 09:30:00,22.72,24.08,22.63,23.62,12673100.0,17.9443,19.0184,17.8732,18.6551,12673100.0
2009-04-24 10:00:00,23.62,23.83,22.87,23.5,10626500.0,18.6551,18.821,18.0628,18.5603,10626500.0
2009-04-24 10:30:00,23.51,23.99,23.5,23.98,4508900.0,18.5682,18.9473,18.5603,18.9394,4508900.0
2009-04-24 11:00:00,23.97,24.1,23.7,23.74,4039500.0,18.9315,19.0342,18.7183,18.7499,4039500.0
2009-04-24 11:30:00,23.73,24.35,23.68,24.22,4729900.0,18.742,19.2317,18.7025,19.129,4729900.0
2009-04-24 12:00:00,24.22,24.28,24.01,24.21,3233800.0,19.129,19.1764,18.9631,19.1211,3233800.0
2009-04-24 12:30:00,24.22,24.61,24.2,24.59,3972200.0,19.129,19.437,19.1132,19.4212,3972200.0
2009-04-24 13:00:00,24.58,25.46,24.55,25.17,8524200.0,19.4133,20.1084,19.3896,19.8793,8524200.0
2009-04-24 13:30:00,25.17,25.41,24.94,25.01,4599400.0,19.8793,20.0689,19.6977,19.7529,4599400.0
2009-04-24 14:00:00,25.01,25.22,24.63,25.2,7306700.0,19.7529,19.9188,19.4528,19.903,7306700.0
2009-04-24 14:30:00,25.2,25.61,25.13,25.51,6502000.0,19.903,20.2268,19.8477,20.1478,6502000.0
2009-04-24 15:00:00,25.51,25.55,25.16,25.37,4947300.0,20.1478,20.1794,19.8714,20.0373,4947300.0
2009-04-24 15:30:00,25.38,25.61,25.0,25.19,10052900.0,20.0452,20.2268,19.745,19.8951,10052900.0
2009-04-27 09:30:00,24.24,24.91,24.21,24.72,5389800.0,19.1448,19.674,19.1211,19.5239,5389800.0
2009-04-27 10:00:00,24.73,25.11,24.67,25.06,4318600.0,19.5318,19.8319,19.4844,19.7924,4318600.0
2009-04-27 10:30:00,25.07,25.08,24.78,24.87,2522000.0,19.8003,19.8082,19.5713,19.6424,2522000.0
2009-04-27 11:00:00,24.88,24.95,24.61,24.66,1865900.0,19.6503,19.7056,19.437,19.4765,1865900.0
2009-04-27 11:30:00,24.66,24.85,24.65,24.82,1963800.0,19.4765,19.6266,19.4686,19.6029,1963800.0
2009-04-27 12:00:00,24.82,24.85,24.67,24.7,1117500.0,19.6029,19.6266,19.4844,19.5081,1117500.0
2009-04-27 12:30:00,24.7,24.74,24.48,24.55,2307300.0,19.5081,19.5397,19.3343,19.3896,2307300.0
2009-04-27 13:00:00,24.54,24.58,23.97,24.0,3215600.0,19.3817,19.4133,18.9315,18.9552,3215600.0
2009-04-27 13:30:00,23.99,24.13,23.85,24.05,3655600.0,18.9473,19.0579,18.8368,18.9947,3655600.0
2009-04-27 14:00:00,24.04,24.05,23.86,24.05,2511200.0,18.9868,18.9947,18.8447,18.9947,2511200.0
2009-04-27 14:30:00,24.05,24.39,24.05,24.19,2050600.0,18.9947,19.2633,18.9947,19.1053,2050600.0
2009-04-27 15:00:00,24.19,24.2,23.88,23.9,2380700.0,19.1053,19.1132,18.8605,18.8763,2380700.0
2009-04-27 15:30:00,23.9,24.38,23.86,24.19,4696500.0,18.8763,19.2554,18.8447,19.1053,4696500.0
2009-04-28 09:30:00,23.62,24.03,23.51,23.68,2868400.0,18.6551,18.9789,18.5682,18.7025,2868400.0
2009-04-28 10:00:00,23.68,24.31,23.68,24.3,2617700.0,18.7025,19.2001,18.7025,19.1922,2617700.0
2009-04-28 10:30:00,24.3,24.62,24.25,24.45,3456100.0,19.1922,19.4449,19.1527,19.3107,3456100.0
2009-04-28 11:00:00,24.45,24.61,24.34,24.53,2199400.0,19.3107,19.437,19.2238,19.3738,2199400.0
2009-04-28 11:30:00,24.53,24.58,24.33,24.45,1420600.0,19.3738,19.4133,19.2159,19.3107,1420600.0
2009-04-28 12:00:00,24.46,24.81,24.46,24.77,1609800.0,19.3186,19.595,19.3186,19.5634,1609800.0
2009-04-28 12:30:00,24.77,24.89,24.65,24.82,1240000.0,19.5634,19.6582,19.4686,19.6029,1240000.0
2009-04-28 13:00:00,24.83,24.88,24.59,24.64,1451100.0,19.6108,19.6503,19.4212,19.4607,1451100.0
2009-04-28 13:30:00,24.63,24.87,24.6,24.66,1133600.0,19.4528,19.6424,19.4291,19.4765,1133600.0
2009-04-28 14:00:00,24.66,24.81,24.45,24.57,1389600.0,19.4765,19.595,19.3107,19.4054,1389600.0
2009-04-28 14:30:00,24.57,24.7,24.47,24.51,1645300.0,19.4054,19.5081,19.3265,19.358,1645300.0
2009-04-28 15:00:00,24.51,24.6,24.31,24.37,2159100.0,19.358,19.4291,19.2001,19.2475,2159100.0
2009-04-28 15:30:00,24.38,24.39,24.07,24.15,4168600.0,19.2554,19.2633,19.0105,19.0737,4168600.0
2009-04-29 09:30:00,24.37,24.9,24.29,24.89,1773900.0,19.2475,19.6661,19.1843,19.6582,1773900.0
2009-04-29 10:00:00,24.89,25.1,24.77,24.87,2347000.0,19.6582,19.824,19.5634,19.6424,2347000.0
2009-04-29 10:30:00,24.87,25.0,24.77,25.0,1466800.0,19.6424,19.745,19.5634,19.745,1466800.0
2009-04-29 11:00:00,25.0,25.17,24.89,25.07,1563300.0,19.745,19.8793,19.6582,19.8003,1563300.0
2009-04-29 11:30:00,25.08,25.14,24.8,24.81,988300.0,19.8082,19.8556,19.5871,19.595,988300.0
2009-04-29 12:00:00,24.81,25.0,24.73,24.95,708000.0,19.595,19.745,19.5318,19.7056,708000.0
2009-04-29 12:30:00,24.96,25.08,24.83,25.08,486900.0,19.7135,19.8082,19.6108,19.8082,486900.0
2009-04-29 13:00:00,25.08,25.47,25.05,25.47,1527500.0,19.8082,20.1163,19.7845,20.1163,1527500.0
2009-04-29 13:30:00,25.47,25.47,25.09,25.12,900600.0,20.1163,20.1163,19.8161,19.8398,900600.0
2009-04-29 14:00:00,25.12,25.29,24.93,25.09,1470900.0,19.8398,19.9741,19.6898,19.8161,1470900.0
2009-04-29 14:30:00,25.09,25.44,25.05,25.1,2081300.0,19.8161,20.0926,19.7845,19.824,2081300.0
2009-04-29 15:00:00,25.1,25.1,24.71,24.71,2495500.0,19.824,19.824,19.516,19.516,2495500.0
2009-04-29 15:30:00,24.72,24.99,24.5,24.97,5839700.0,19.5239,19.7371,19.3501,19.7214,5839700.0
2009-04-30 09:30:00,25.72,25.78,25.22,25.77,3357200.0,20.3137,20.3611,19.9188,20.3532,3357200.0
2009-04-30 10:00:00,25.77,26.12,25.68,26.12,3030200.0,20.3532,20.6296,20.2821,20.6296,3030200.0
2009-04-30 10:30:00,26.12,26.2,25.95,26.06,2161000.0,20.6296,20.6928,20.4954,20.5822,2161000.0
2009-04-30 11:00:00,26.07,26.33,26.01,26.21,2081500.0,20.5901,20.7955,20.5427,20.7007,2081500.0
2009-04-30 11:30:00,26.22,26.25,25.85,25.91,1553700.0,20.7086,20.7323,20.4164,20.4638,1553700.0
2009-04-30 12:00:00,25.92,26.19,25.82,26.14,1169500.0,20.4717,20.6849,20.3927,20.6454,1169500.0
2009-04-30 12:30:00,26.14,26.15,25.8,26.02,2218200.0,20.6454,20.6533,20.3769,20.5506,2218200.0
2009-04-30 13:00:00,26.02,26.05,24.91,25.25,7132800.0,20.5506,20.5743,19.674,19.9425,7132800.0
2009-04-30 13:30:00,25.23,25.58,25.16,25.45,2029100.0,19.9267,20.2031,19.8714,20.1005,2029100.0
2009-04-30 14:00:00,25.47,25.67,25.3,25.63,1700400.0,20.1163,20.2742,19.982,20.2426,1700400.0
2009-04-30 14:30:00,25.64,25.88,25.55,25.85,1625400.0,20.2505,20.4401,20.1794,20.4164,1625400.0
2009-04-30 15:00:00,25.85,25.88,25.46,25.6,2474900.0,20.4164,20.4401,20.1084,20.2189,2474900.0
2009-04-30 15:30:00,25.6,25.76,25.2,25.23,4574900.0,20.2189,20.3453,19.903,19.9267,4574900.0
2009-05-01 09:30:00,24.98,25.3,24.46,25.14,3545400.0,19.7292,19.982,19.3186,19.8556,3545400.0
2009-05-01 10:00:00,25.15,25.4,24.54,25.02,2443900.0,19.8635,20.061,19.3817,19.7608,2443900.0
2009-05-01 10:30:00,25.02,25.14,24.82,24.91,1629600.0,19.7608,19.8556,19.6029,19.674,1629600.0
2009-05-01 11:00:00,24.91,25.07,24.84,24.96,1313200.0,19.674,19.8003,19.6187,19.7135,1313200.0
2009-05-01 11:30:00,24.97,25.02,24.8,24.88,1170600.0,19.7214,19.7608,19.5871,19.6503,1170600.0
2009-05-01 12:00:00,24.88,25.04,24.78,24.98,894200.0,19.6503,19.7766,19.5713,19.7292,894200.0
2009-05-01 12:30:00,24.97,25.03,24.87,24.89,844100.0,19.7214,19.7687,19.6424,19.6582,844100.0
2009-05-01 13:00:00,24.89,25.0,24.82,24.89,805900.0,19.6582,19.745,19.6029,19.6582,805900.0
2009-05-01 13:30:00,24.89,25.07,24.8,24.81,1014800.0,19.6582,19.8003,19.5871,19.595,1014800.0
2009-05-01 14:00:00,24.82,24.89,24.75,24.75,834700.0,19.6029,19.6582,19.5476,19.5476,834700.0
2009-05-01 14:30:00,24.75,24.76,24.51,24.57,1333200.0,19.5476,19.5555,19.358,19.4054,1333200.0
2009-05-01 15:00:00,24.57,24.73,23.58,23.9,6438300.0,19.4054,19.5318,18.6235,18.8763,6438300.0
2009-05-01 15:30:00,23.9,24.36,23.84,24.25,5005500.0,18.8763,19.2396,18.8289,19.1527,5005500.0
2009-05-04 09:30:00,24.56,25.53,24.35,25.51,3263900.0,19.3975,20.1636,19.2317,20.1478,3263900.0
2009-05-04 10:00:00,25.5,25.58,25.16,25.33,2785300.0,20.1399,20.2031,19.8714,20.0057,2785300.0
2009-05-04 10:30:00,25.33,25.6,25.24,25.46,2452400.0,20.0057,20.2189,19.9346,20.1084,2452400.0
2009-05-04 11:00:00,25.47,25.78,25.39,25.61,1896500.0,20.1163,20.3611,20.0531,20.2268,1896500.0
2009-05-04 11:30:00,25.61,25.84,25.54,25.8,982400.0,20.2268,20.4085,20.1715,20.3769,982400.0
2009-05-04 12:00:00,25.8,25.86,25.51,25.58,1091600.0,20.3769,20.4243,20.1478,20.2031,1091600.0
2009-05-04 12:30:00,25.58,25.73,25.52,25.63,1456600.0,20.2031,20.3216,20.1557,20.2426,1456600.0
2009-05-04 13:00:00,25.63,25.9,25.58,25.87,1052600.0,20.2426,20.4559,20.2031,20.4322,1052600.0
2009-05-04 13:30:00,25.86,26.27,25.83,26.1,2188400.0,20.4243,20.7481,20.4006,20.6138,2188400.0
2009-05-04 14:00:00,26.1,26.79,26.07,26.7,2436300.0,20.6138,21.1588,20.5901,21.0877,2436300.0
2009-05-04 14:30:00,26.69,26.73,25.91,26.05,3102100.0,21.0798,21.1114,20.4638,20.5743,3102100.0
2009-05-04 15:00:00,26.04,26.37,25.99,26.3,3183200.0,20.5664,20.8271,20.5269,20.7718,3183200.0
2009-05-04 15:30:00,26.3,27.39,26.28,27.39,8072500.0,20.7718,21.6327,20.756,21.6327,8072500.0
2009-05-05 09:30:00,26.95,27.1,26.47,26.98,4110900.0,21.2852,21.4036,20.9061,21.3089,4110900.0
2009-05-05 10:00:00,27.0,27.21,26.94,27.07,2483000.0,21.3246,21.4905,21.2773,21.3799,2483000.0
2009-05-05 10:30:00,27.06,27.1,26.42,26.67,2537300.0,21.372,21.4036,20.8666,21.064,2537300.0
2009-05-05 11:00:00,26.67,27.0,26.57,26.92,1293300.0,21.064,21.3246,20.985,21.2615,1293300.0
2009-05-05 11:30:00,26.92,27.2,26.9,27.06,1128300.0,21.2615,21.4826,21.2457,21.372,1128300.0
2009-05-05 12:00:00,27.06,27.16,26.87,27.12,944400.0,21.372,21.451,21.222,21.4194,944400.0
2009-05-05 12:30:00,27.12,27.18,26.92,27.05,872800.0,21.4194,21.4668,21.2615,21.3641,872800.0
2009-05-05 13:00:00,27.05,27.23,26.92,26.97,882300.0,21.3641,21.5063,21.2615,21.301,882300.0
2009-05-05 13:30:00,26.97,27.04,26.81,26.97,877700.0,21.301,21.3562,21.1746,21.301,877700.0
2009-05-05 14:00:00,26.98,27.0,26.51,26.56,1690900.0,21.3089,21.3246,20.9376,20.9771,1690900.0
2009-05-05 14:30:00,26.55,26.82,26.5,26.66,1376700.0,20.9692,21.1825,20.9297,21.0561,1376700.0
2009-05-05 15:00:00,26.67,26.74,26.5,26.51,1872000.0,21.064,21.1193,20.9297,20.9376,1872000.0
2009-05-05 15:30:00,26.51,26.8,26.44,26.59,3897600.0,20.9376,21.1667,20.8824,21.0008,3897600.0
2009-05-06 09:30:00,27.27,27.84,26.81,27.14,4797200.0,21.5379,21.9881,21.1746,21.4352,4797200.0
2009-05-06 10:00:00,27.13,27.22,26.42,26.44,3394900.0,21.4273,21.4984,20.8666,20.8824,3394900.0
2009-05-06 10:30:00,26.44,26.89,26.42,26.84,2055900.0,20.8824,21.2378,20.8666,21.1983,2055900.0
2009-05-06 11:00:00,26.84,27.08,26.73,26.9,1815700.0,21.1983,21.3878,21.1114,21.2457,1815700.0
2009-05-06 11:30:00,26.9,27.2,26.84,27.18,1097700.0,21.2457,21.4826,21.1983,21.4668,1097700.0
2009-05-06 12:00:00,27.17,27.46,27.06,27.43,1192400.0,21.4589,21.688,21.372,21.6643,1192400.0
2009-05-06 12:30:00,27.43,28.04,27.37,27.52,5015700.0,21.6643,22.146,21.6169,21.7353,5015700.0
2009-05-06 13:00:00,27.52,27.83,27.48,27.61,1415000.0,21.7353,21.9802,21.7038,21.8064,1415000.0
2009-05-06 13:30:00,27.6,28.29,27.59,28.29,2173000.0,21.7985,22.3435,21.7906,22.3435,2173000.0
2009-05-06 14:00:00,28.3,28.45,27.69,28.04,4229600.0,22.3514,22.4699,21.8696,22.146,4229600.0
2009-05-06 14:30:00,28.04,28.14,27.28,27.29,3732200.0,22.146,22.225,21.5458,21.5537,3732200.0
2009-05-06 15:00:00,27.3,27.57,26.18,26.55,5596400.0,21.5616,21.7748,20.677,20.9692,5596400.0
2009-05-06 15:30:00,26.54,27.5,26.5,27.16,8292900.0,20.9613,21.7196,20.9297,21.451,8292900.0
2009-05-07 09:30:00,28.27,28.29,26.66,27.47,7164400.0,22.3277,22.3435,21.0561,21.6959,7164400.0
2009-05-07 10:00:00,27.48,27.7,27.0,27.11,3780100.0,21.7038,21.8775,21.3246,21.4115,3780100.0
2009-05-07 10:30:00,27.11,27.46,27.0,27.4,2378900.0,21.4115,21.688,21.3246,21.6406,2378900.0
2009-05-07 11:00:00,27.38,27.46,26.7,27.04,1969900.0,21.6248,21.688,21.0877,21.3562,1969900.0
2009-05-07 11:30:00,27.03,27.35,26.86,27.29,1352700.0,21.3483,21.6011,21.2141,21.5537,1352700.0
2009-05-07 12:00:00,27.29,27.29,26.75,26.82,1334000.0,21.5537,21.5537,21.1272,21.1825,1334000.0
2009-05-07 12:30:00,26.81,27.09,26.71,27.03,991400.0,21.1746,21.3957,21.0956,21.3483,991400.0
2009-05-07 13:00:00,27.03,27.1,26.62,26.71,1449800.0,21.3483,21.4036,21.0245,21.0956,1449800.0
2009-05-07 13:30:00,26.71,26.72,26.18,26.5,2369700.0,21.0956,21.1035,20.677,20.9297,2369700.0
2009-05-07 14:00:00,26.51,26.64,26.27,26.6,1455400.0,20.9376,21.0403,20.7481,21.0087,1455400.0
2009-05-07 14:30:00,26.61,26.67,26.3,26.34,1954100.0,21.0166,21.064,20.7718,20.8034,1954100.0
2009-05-07 15:00:00,26.34,26.53,25.75,26.19,3766000.0,20.8034,20.9534,20.3374,20.6849,3766000.0
2009-05-07 15:30:00,26.19,26.24,25.73,25.96,5841500.0,20.6849,20.7244,20.3216,20.5033,5841500.0
2009-05-08 09:30:00,26.15,27.54,25.75,27.26,5394800.0,20.6533,21.7511,20.3374,21.53,5394800.0
2009-05-08 10:00:00,27.26,27.72,27.13,27.24,4443200.0,21.53,21.8933,21.4273,21.5142,4443200.0
2009-05-08 10:30:00,27.25,27.27,26.67,26.89,2628900.0,21.5221,21.5379,21.064,21.2378,2628900.0
2009-05-08 11:00:00,26.89,27.34,26.88,27.21,1540900.0,21.2378,21.5932,21.2299,21.4905,1540900.0
2009-05-08 11:30:00,27.23,27.59,27.14,27.54,1434000.0,21.5063,21.7906,21.4352,21.7511,1434000.0
2009-05-08 12:00:00,27.55,27.89,27.47,27.5,1718200.0,21.759,22.0276,21.6959,21.7196,1718200.0
2009-05-08 12:30:00,27.5,27.81,27.42,27.8,884300.0,21.7196,21.9644,21.6564,21.9565,884300.0
2009-05-08 13:00:00,27.79,27.94,27.71,27.75,1115700.0,21.9486,22.0671,21.8854,21.917,1115700.0
2009-05-08 13:30:00,27.75,27.83,27.48,27.5,967400.0,21.917,21.9802,21.7038,21.7196,967400.0
2009-05-08 14:00:00,27.5,28.23,27.48,27.96,2780600.0,21.7196,22.2961,21.7038,22.0829,2780600.0
2009-05-08 14:30:00,27.95,28.27,27.84,28.11,1999800.0,22.075,22.3277,21.9881,22.2013,1999800.0
2009-05-08 15:00:00,28.12,28.25,27.74,28.17,2288000.0,22.2092,22.3119,21.9091,22.2487,2288000.0
2009-05-08 15:30:00,28.17,28.43,27.97,28.39,6116000.0,22.2487,22.4541,22.0908,22.4225,6116000.0
2009-05-11 09:30:00,27.27,27.28,26.7,26.98,4276100.0,21.5379,21.5458,21.0877,21.3089,4276100.0
2009-05-11 10:00:00,26.98,27.21,26.75,26.78,2224700.0,21.3089,21.4905,21.1272,21.1509,2224700.0
2009-05-11 10:30:00,26.79,27.34,26.65,27.1,1969700.0,21.1588,21.5932,21.0482,21.4036,1969700.0
2009-05-11 11:00:00,27.1,27.26,27.01,27.18,1176000.0,21.4036,21.53,21.3325,21.4668,1176000.0
2009-05-11 11:30:00,27.2,27.25,26.95,27.04,1014500.0,21.4826,21.5221,21.2852,21.3562,1014500.0
2009-05-11 12:00:00,27.03,27.1,26.92,26.92,867800.0,21.3483,21.4036,21.2615,21.2615,867800.0
2009-05-11 12:30:00,26.93,27.03,26.65,26.68,1039700.0,21.2694,21.3483,21.0482,21.0719,1039700.0
2009-05-11 13:00:00,26.68,26.85,26.57,26.8,970900.0,21.0719,21.2062,20.985,21.1667,970900.0
2009-05-11 13:30:00,26.8,26.82,26.65,26.69,920100.0,21.1667,21.1825,21.0482,21.0798,920100.0
2009-05-11 14:00:00,26.69,26.7,26.51,26.59,1240300.0,21.0798,21.0877,20.9376,21.0008,1240300.0
2009-05-11 14:30:00,26.59,26.76,26.5,26.62,1576600.0,21.0008,21.1351,20.9297,21.0245,1576600.0
2009-05-11 15:00:00,26.62,26.66,26.19,26.32,2711100.0,21.0245,21.0561,20.6849,20.7876,2711100.0
2009-05-11 15:30:00,26.32,26.33,26.0,26.11,5358900.0,20.7876,20.7955,20.5348,20.6217,5358900.0
2009-05-12 09:30:00,26.31,26.44,25.05,25.19,3880700.0,20.7797,20.8824,19.7845,19.8951,3880700.0
2009-05-12 10:00:00,25.19,25.38,24.94,25.13,2743200.0,19.8951,20.0452,19.6977,19.8477,2743200.0
2009-05-12 10:30:00,25.14,25.39,24.99,25.33,1621100.0,19.8556,20.0531,19.7371,20.0057,1621100.0
2009-05-12 11:00:00,25.35,25.52,25.27,25.35,1501900.0,20.0215,20.1557,19.9583,20.0215,1501900.0
2009-05-12 11:30:00,25.36,25.41,25.04,25.04,1270500.0,20.0294,20.0689,19.7766,19.7766,1270500.0
2009-05-12 12:00:00,25.04,25.13,24.66,24.75,1500200.0,19.7766,19.8477,19.4765,19.5476,1500200.0
2009-05-12 12:30:00,24.75,24.94,24.58,24.58,1179600.0,19.5476,19.6977,19.4133,19.4133,1179600.0
2009-05-12 13:00:00,24.58,25.01,24.51,24.95,1466900.0,19.4133,19.7529,19.358,19.7056,1466900.0
2009-05-12 13:30:00,24.95,25.24,24.88,25.13,1252300.0,19.7056,19.9346,19.6503,19.8477,1252300.0
2009-05-12 14:00:00,25.12,25.42,25.02,25.25,1732800.0,19.8398,20.0768,19.7608,19.9425,1732800.0
2009-05-12 14:30:00,25.26,25.83,25.21,25.75,2285200.0,19.9504,20.4006,19.9109,20.3374,2285200.0
2009-05-12 15:00:00,25.74,26.0,25.4,25.56,2679900.0,20.3295,20.5348,20.061,20.1873,2679900.0
2009-05-12 15:30:00,25.55,25.66,25.15,25.45,4113100.0,20.1794,20.2663,19.8635,20.1005,4113100.0
2009-05-13 09:30:00,24.69,24.73,24.05,24.55,3899400.0,19.5002,19.5318,18.9947,19.3896,3899400.0
2009-05-13 10:00:00,24.54,24.75,24.4,24.72,1936800.0,19.3817,19.5476,19.2712,19.5239,1936800.0
2009-05-13 10:30:00,24.72,24.79,24.34,24.36,1184700.0,19.5239,19.5792,19.2238,19.2396,1184700.0
2009-05-13 11:00:00,24.36,24.56,24.3,24.55,926900.0,19.2396,19.3975,19.1922,19.3896,926900.0
2009-05-13 11:30:00,24.54,24.64,24.4,24.44,1033700.0,19.3817,19.4607,19.2712,19.3028,1033700.0
2009-05-13 12:00:00,24.44,24.69,24.41,24.55,1034900.0,19.3028,19.5002,19.2791,19.3896,1034900.0
2009-05-13 12:30:00,24.55,24.55,24.24,24.24,840900.0,19.3896,19.3896,19.1448,19.1448,840900.0
2009-05-13 13:00:00,24.24,24.44,24.15,24.32,1133800.0,19.1448,19.3028,19.0737,19.208,1133800.0
2009-05-13 13:30:00,24.32,24.57,24.19,24.53,1217800.0,19.208,19.4054,19.1053,19.3738,1217800.0
2009-05-13 14:00:00,24.53,24.56,24.25,24.37,1131600.0,19.3738,19.3975,19.1527,19.2475,1131600.0
2009-05-13 14:30:00,24.37,24.54,24.3,24.53,793000.0,19.2475,19.3817,19.1922,19.3738,793000.0
2009-05-13 15:00:00,24.52,24.58,24.1,24.12,1940000.0,19.3659,19.4133,19.0342,19.05,1940000.0
2009-05-13 15:30:00,24.13,24.24,24.0,24.19,5731000.0,19.0579,19.1448,18.9552,19.1053,5731000.0
2009-05-14 09:30:00,24.01,24.7,23.58,23.82,2614300.0,18.9631,19.5081,18.6235,18.8131,2614300.0
2009-05-14 10:00:00,23.82,24.3,23.76,24.22,1377400.0,18.8131,19.1922,18.7657,19.129,1377400.0
2009-05-14 10:30:00,24.22,24.48,24.22,24.46,948700.0,19.129,19.3343,19.129,19.3186,948700.0
2009-05-14 11:00:00,24.46,24.63,24.41,24.54,894200.0,19.3186,19.4528,19.2791,19.3817,894200.0
2009-05-14 11:30:00,24.54,24.6,24.32,24.47,613100.0,19.3817,19.4291,19.208,19.3265,613100.0
2009-05-14 12:00:00,24.47,24.72,24.46,24.57,1004100.0,19.3265,19.5239,19.3186,19.4054,1004100.0
2009-05-14 12:30:00,24.58,24.79,24.55,24.56,847000.0,19.4133,19.5792,19.3896,19.3975,847000.0
2009-05-14 13:00:00,24.56,24.6,24.3,24.42,931800.0,19.3975,19.4291,19.1922,19.287,931800.0
2009-05-14 13:30:00,24.43,24.7,24.41,24.59,591700.0,19.2949,19.5081,19.2791,19.4212,591700.0
2009-05-14 14:00:00,24.59,24.82,24.59,24.73,937400.0,19.4212,19.6029,19.4212,19.5318,937400.0
2009-05-14 14:30:00,24.73,24.92,24.69,24.81,1123900.0,19.5318,19.6819,19.5002,19.595,1123900.0
2009-05-14 15:00:00,24.83,24.86,24.62,24.74,1442500.0,19.6108,19.6345,19.4449,19.5397,1442500.0
2009-05-14 15:30:00,24.74,24.86,24.38,24.68,3831200.0,19.5397,19.6345,19.2554,19.4923,3831200.0
2009-05-15 09:30:00,24.67,25.32,24.45,24.84,2916900.0,19.4844,19.9978,19.3107,19.6187,2916900.0
2009-05-15 10:00:00,24.84,24.9,24.63,24.81,1047700.0,19.6187,19.6661,19.4528,19.595,1047700.0
2009-05-15 10:30:00,24.81,24.98,24.73,24.88,1216600.0,19.595,19.7292,19.5318,19.6503,1216600.0
2009-05-15 11:00:00,24.88,24.92,24.57,24.72,894500.0,19.6503,19.6819,19.4054,19.5239,894500.0
2009-05-15 11:30:00,24.72,24.72,24.42,24.46,871200.0,19.5239,19.5239,19.287,19.3186,871200.0
2009-05-15 12:00:00,24.45,24.55,24.26,24.3,842500.0,19.3107,19.3896,19.1606,19.1922,842500.0
2009-05-15 12:30:00,24.29,24.31,24.2,24.28,539900.0,19.1843,19.2001,19.1132,19.1764,539900.0
2009-05-15 13:00:00,24.27,24.48,24.26,24.31,779000.0,19.1685,19.3343,19.1606,19.2001,779000.0
2009-05-15 13:30:00,24.31,24.49,24.24,24.4,1308000.0,19.2001,19.3422,19.1448,19.2712,1308000.0
2009-05-15 14:00:00,24.4,24.41,24.19,24.3,896700.0,19.2712,19.2791,19.1053,19.1922,896700.0
2009-05-15 14:30:00,24.3,24.32,23.9,24.07,1228400.0,19.1922,19.208,18.8763,19.0105,1228400.0
2009-05-15 15:00:00,24.06,24.36,23.9,24.3,1596800.0,19.0026,19.2396,18.8763,19.1922,1596800.0
2009-05-15 15:30:00,24.3,24.35,24.08,24.27,3031900.0,19.1922,19.2317,19.0184,19.1685,3031900.0
2009-05-18 09:30:00,24.79,24.87,24.28,24.78,2066600.0,19.5792,19.6424,19.1764,19.5713,2066600.0
2009-05-18 10:00:00,24.78,25.25,24.69,25.24,2163200.0,19.5713,19.9425,19.5002,19.9346,2163200.0
2009-05-18 10:30:00,25.24,25.47,25.2,25.35,1581000.0,19.9346,20.1163,19.903,20.0215,1581000.0
2009-05-18 11:00:00,25.36,25.36,25.15,25.35,1098600.0,20.0294,20.0294,19.8635,20.0215,1098600.0
2009-05-18 11:30:00,25.35,25.54,25.34,25.38,1006100.0,20.0215,20.1715,20.0136,20.0452,1006100.0
2009-05-18 12:00:00,25.38,25.6,25.37,25.58,738400.0,20.0452,20.2189,20.0373,20.2031,738400.0
2009-05-18 12:30:00,25.58,25.69,25.53,25.67,730200.0,20.2031,20.29,20.1636,20.2742,730200.0
2009-05-18 13:00:00,25.66,25.69,25.45,25.54,855800.0,20.2663,20.29,20.1005,20.1715,855800.0
2009-05-18 13:30:00,25.54,25.58,25.46,25.5,664500.0,20.1715,20.2031,20.1084,20.1399,664500.0
2009-05-18 14:00:00,25.5,25.65,25.46,25.47,833500.0,20.1399,20.2584,20.1084,20.1163,833500.0
2009-05-18 14:30:00,25.48,25.62,25.46,25.56,866200.0,20.1242,20.2347,20.1084,20.1873,866200.0
2009-05-18 15:00:00,25.55,25.63,25.45,25.56,1207800.0,20.1794,20.2426,20.1005,20.1873,1207800.0
2009-05-18 15:30:00,25.56,26.32,25.52,26.13,6214800.0,20.1873,20.7876,20.1557,20.6375,6214800.0
2009-05-19 09:30:00,26.01,26.1,25.5,25.51,2424300.0,20.5427,20.6138,20.1399,20.1478,2424300.0
2009-05-19 10:00:00,25.51,26.02,25.43,26.0,1627500.0,20.1478,20.5506,20.0847,20.5348,1627500.0
2009-05-19 10:30:00,26.0,26.29,25.98,26.07,1842900.0,20.5348,20.7639,20.5191,20.5901,1842900.0
2009-05-19 11:00:00,26.07,26.08,25.52,25.64,1208200.0,20.5901,20.598,20.1557,20.2505,1208200.0
2009-05-19 11:30:00,25.64,25.87,25.64,25.8,619300.0,20.2505,20.4322,20.2505,20.3769,619300.0
2009-05-19 12:00:00,25.8,25.81,25.58,25.61,619200.0,20.3769,20.3848,20.2031,20.2268,619200.0
2009-05-19 12:30:00,25.62,25.63,25.42,25.42,631100.0,20.2347,20.2426,20.0768,20.0768,631100.0
2009-05-19 13:00:00,25.41,25.85,25.41,25.65,812000.0,20.0689,20.4164,20.0689,20.2584,812000.0
2009-05-19 13:30:00,25.64,25.71,25.44,25.56,1016300.0,20.2505,20.3058,20.0926,20.1873,1016300.0
2009-05-19 14:00:00,25.57,25.59,25.18,25.31,1543000.0,20.1952,20.211,19.8872,19.9899,1543000.0
2009-05-19 14:30:00,25.33,25.47,25.15,25.18,1688800.0,20.0057,20.1163,19.8635,19.8872,1688800.0
2009-05-19 15:00:00,25.18,25.32,25.1,25.13,1624500.0,19.8872,19.9978,19.824,19.8477,1624500.0
2009-05-19 15:30:00,25.13,25.15,24.79,24.85,3933900.0,19.8477,19.8635,19.5792,19.6266,3933900.0
2009-05-20 09:30:00,25.32,25.74,24.97,25.31,3044100.0,19.9978,20.3295,19.7214,19.9899,3044100.0
2009-05-20 10:00:00,25.3,25.59,25.3,25.45,1396200.0,19.982,20.211,19.982,20.1005,1396200.0
2009-05-20 10:30:00,25.44,25.48,24.74,24.74,1884300.0,20.0926,20.1242,19.5397,19.5397,1884300.0
2009-05-20 11:00:00,24.75,24.88,24.46,24.6,2190000.0,19.5476,19.6503,19.3186,19.4291,2190000.0
2009-05-20 11:30:00,24.6,24.92,24.4,24.43,1218800.0,19.4291,19.6819,19.2712,19.2949,1218800.0
2009-05-20 12:00:00,24.41,24.46,24.14,24.33,1499000.0,19.2791,19.3186,19.0658,19.2159,1499000.0
2009-05-20 12:30:00,24.33,24.36,23.95,24.02,1250500.0,19.2159,19.2396,18.9158,18.971,1250500.0
2009-05-20 13:00:00,24.02,24.27,23.98,24.25,1102400.0,18.971,19.1685,18.9394,19.1527,1102400.0
2009-05-20 13:30:00,24.25,24.62,24.21,24.61,1210100.0,19.1527,19.4449,19.1211,19.437,1210100.0
2009-05-20 14:00:00,24.61,24.62,24.17,24.43,1549900.0,19.437,19.4449,19.0895,19.2949,1549900.0
2009-05-20 14:30:00,24.43,24.48,24.24,24.33,1374300.0,19.2949,19.3343,19.1448,19.2159,1374300.0
2009-05-20 15:00:00,24.33,24.39,23.88,24.0,1926200.0,19.2159,19.2633,18.8605,18.9552,1926200.0
2009-05-20 15:30:00,24.01,24.11,23.82,24.0,3718400.0,18.9631,19.0421,18.8131,18.9552,3718400.0
2009-05-21 09:30:00,23.63,24.27,23.21,23.96,2765300.0,18.663,19.1685,18.3313,18.9237,2765300.0
2009-05-21 10:00:00,23.94,24.24,23.84,23.97,1555400.0,18.9079,19.1448,18.8289,18.9315,1555400.0
2009-05-21 10:30:00,23.96,24.22,23.91,23.92,1180700.0,18.9237,19.129,18.8842,18.8921,1180700.0
2009-05-21 11:00:00,23.93,23.99,23.78,23.78,1001800.0,18.9,18.9473,18.7815,18.7815,1001800.0
2009-05-21 11:30:00,23.78,24.12,23.71,24.08,1316400.0,18.7815,19.05,18.7262,19.0184,1316400.0
2009-05-21 12:00:00,24.08,24.1,23.84,23.84,864300.0,19.0184,19.0342,18.8289,18.8289,864300.0
2009-05-21 12:30:00,23.84,23.91,23.62,23.9,1142400.0,18.8289,18.8842,18.6551,18.8763,1142400.0
2009-05-21 13:00:00,23.89,23.92,23.55,23.74,1627600.0,18.8684,18.8921,18.5998,18.7499,1627600.0
2009-05-21 13:30:00,23.74,23.97,23.74,23.78,1331100.0,18.7499,18.9315,18.7499,18.7815,1331100.0
2009-05-21 14:00:00,23.78,23.91,23.69,23.86,1491400.0,18.7815,18.8842,18.7104,18.8447,1491400.0
2009-05-21 14:30:00,23.88,23.97,23.66,23.78,2167800.0,18.8605,18.9315,18.6867,18.7815,2167800.0
2009-05-21 15:00:00,23.78,23.88,23.63,23.73,1321600.0,18.7815,18.8605,18.663,18.742,1321600.0
2009-05-21 15:30:00,23.72,24.15,23.72,24.14,2943700.0,18.7341,19.0737,18.7341,19.0658,2943700.0
2009-05-22 09:30:00,24.0,24.18,23.5,23.61,1526200.0,18.9552,19.0974,18.5603,18.6472,1526200.0
2009-05-22 10:00:00,23.61,23.82,23.51,23.69,1260800.0,18.6472,18.8131,18.5682,18.7104,1260800.0
2009-05-22 10:30:00,23.68,23.99,23.6,23.83,938600.0,18.7025,18.9473,18.6393,18.821,938600.0
2009-05-22 11:00:00,23.81,23.86,23.71,23.78,644000.0,18.8052,18.8447,18.7262,18.7815,644000.0
2009-05-22 11:30:00,23.78,23.84,23.5,23.57,976200.0,18.7815,18.8289,18.5603,18.6156,976200.0
2009-05-22 12:00:00,23.57,23.68,23.53,23.56,435500.0,18.6156,18.7025,18.584,18.6077,435500.0
2009-05-22 12:30:00,23.56,23.68,23.43,23.68,700000.0,18.6077,18.7025,18.5051,18.7025,700000.0
2009-05-22 13:00:00,23.67,23.74,23.57,23.66,482700.0,18.6946,18.7499,18.6156,18.6867,482700.0
2009-05-22 13:30:00,23.66,23.73,23.5,23.72,435400.0,18.6867,18.742,18.5603,18.7341,435400.0
2009-05-22 14:00:00,23.72,23.76,23.65,23.65,499000.0,18.7341,18.7657,18.6788,18.6788,499000.0
2009-05-22 14:30:00,23.64,23.69,23.57,23.67,492500.0,18.6709,18.7104,18.6156,18.6946,492500.0
2009-05-22 15:00:00,23.67,23.73,23.46,23.57,1100700.0,18.6946,18.742,18.5288,18.6156,1100700.0
2009-05-22 15:30:00,23.57,23.79,23.3,23.41,2635200.0,18.6156,18.7894,18.4024,18.4893,2635200.0
2009-05-26 09:30:00,23.21,23.7,23.05,23.55,2466300.0,18.3313,18.7183,18.2049,18.5998,2466300.0
2009-05-26 10:00:00,23.55,24.5,23.55,24.13,3110600.0,18.5998,19.3501,18.5998,19.0579,3110600.0
2009-05-26 10:30:00,24.14,24.4,24.1,24.11,1229400.0,19.0658,19.2712,19.0342,19.0421,1229400.0
2009-05-26 11:00:00,24.12,24.24,24.02,24.21,673400.0,19.05,19.1448,18.971,19.1211,673400.0
2009-05-26 11:30:00,24.2,24.35,24.13,24.29,561700.0,19.1132,19.2317,19.0579,19.1843,561700.0
2009-05-26 12:00:00,24.29,24.45,24.2,24.44,507100.0,19.1843,19.3107,19.1132,19.3028,507100.0
2009-05-26 12:30:00,24.44,24.56,24.39,24.49,964600.0,19.3028,19.3975,19.2633,19.3422,964600.0
2009-05-26 13:00:00,24.49,24.5,24.28,24.37,618300.0,19.3422,19.3501,19.1764,19.2475,618300.0
2009-05-26 13:30:00,24.37,24.5,24.28,24.49,551600.0,19.2475,19.3501,19.1764,19.3422,551600.0
2009-05-26 14:00:00,24.49,24.66,24.48,24.53,1067200.0,19.3422,19.4765,19.3343,19.3738,1067200.0
2009-05-26 14:30:00,24.53,24.66,24.34,24.34,844500.0,19.3738,19.4765,19.2238,19.2238,844500.0
2009-05-26 15:00:00,24.34,24.54,24.33,24.48,1487100.0,19.2238,19.3817,19.2159,19.3343,1487100.0
2009-05-26 15:30:00,24.48,24.6,24.33,24.52,3546200.0,19.3343,19.4291,19.2159,19.3659,3546200.0
2009-05-27 09:30:00,24.75,24.75,24.08,24.61,1312200.0,19.5476,19.5476,19.0184,19.437,1312200.0
2009-05-27 10:00:00,24.62,24.81,24.45,24.64,1777200.0,19.4449,19.595,19.3107,19.4607,1777200.0
2009-05-27 10:30:00,24.65,24.68,24.45,24.58,845700.0,19.4686,19.4923,19.3107,19.4133,845700.0
2009-05-27 11:00:00,24.58,24.63,24.4,24.56,583500.0,19.4133,19.4528,19.2712,19.3975,583500.0
2009-05-27 11:30:00,24.56,24.7,24.53,24.68,499900.0,19.3975,19.5081,19.3738,19.4923,499900.0
2009-05-27 12:00:00,24.68,24.85,24.68,24.72,641700.0,19.4923,19.6266,19.4923,19.5239,641700.0
2009-05-27 12:30:00,24.72,24.73,24.51,24.54,314200.0,19.5239,19.5318,19.358,19.3817,314200.0
2009-05-27 13:00:00,24.54,24.67,24.53,24.57,378100.0,19.3817,19.4844,19.3738,19.4054,378100.0
2009-05-27 13:30:00,24.57,24.57,24.09,24.23,933900.0,19.4054,19.4054,19.0263,19.1369,933900.0
2009-05-27 14:00:00,24.22,24.23,23.78,23.87,940300.0,19.129,19.1369,18.7815,18.8526,940300.0
2009-05-27 14:30:00,23.88,24.09,23.85,23.99,1133400.0,18.8605,19.0263,18.8368,18.9473,1133400.0
2009-05-27 15:00:00,23.99,24.06,23.5,23.52,1323400.0,18.9473,19.0026,18.5603,18.5761,1323400.0
2009-05-27 15:30:00,23.52,23.81,23.43,23.53,4155600.0,18.5761,18.8052,18.5051,18.584,4155600.0
2009-05-28 09:30:00,23.86,24.0,23.68,23.79,1237000.0,18.8447,18.9552,18.7025,18.7894,1237000.0
2009-05-28 10:00:00,23.79,23.8,23.26,23.5,1489600.0,18.7894,18.7973,18.3708,18.5603,1489600.0
2009-05-28 10:30:00,23.5,23.94,23.48,23.9,943200.0,18.5603,18.9079,18.5445,18.8763,943200.0
2009-05-28 11:00:00,23.89,23.95,23.77,23.86,753800.0,18.8684,18.9158,18.7736,18.8447,753800.0
2009-05-28 11:30:00,23.86,23.89,23.72,23.83,444500.0,18.8447,18.8684,18.7341,18.821,444500.0
2009-05-28 12:00:00,23.83,23.86,23.52,23.63,570800.0,18.821,18.8447,18.5761,18.663,570800.0
2009-05-28 12:30:00,23.63,23.71,23.51,23.62,429300.0,18.663,18.7262,18.5682,18.6551,429300.0
2009-05-28 13:00:00,23.63,24.05,23.6,23.96,1127900.0,18.663,18.9947,18.6393,18.9237,1127900.0
2009-05-28 13:30:00,23.97,24.21,23.93,24.12,1017100.0,18.9315,19.1211,18.9,19.05,1017100.0
2009-05-28 14:00:00,24.12,24.3,24.06,24.22,1189400.0,19.05,19.1922,19.0026,19.129,1189400.0
2009-05-28 14:30:00,24.22,24.25,23.92,24.01,1142500.0,19.129,19.1527,18.8921,18.9631,1142500.0
2009-05-28 15:00:00,24.0,24.15,23.91,24.09,979600.0,18.9552,19.0737,18.8842,19.0263,979600.0
2009-05-28 15:30:00,24.1,24.31,24.02,24.27,2672600.0,19.0342,19.2001,18.971,19.1685,2672600.0
2009-05-29 09:30:00,24.48,24.55,24.0,24.35,1948000.0,19.3343,19.3896,18.9552,19.2317,1948000.0
2009-05-29 10:00:00,24.35,24.5,24.24,24.48,742400.0,19.2317,19.3501,19.1448,19.3343,742400.0
2009-05-29 10:30:00,24.49,24.54,24.2,24.31,691200.0,19.3422,19.3817,19.1132,19.2001,691200.0
2009-05-29 11:00:00,24.28,24.37,24.18,24.21,669700.0,19.1764,19.2475,19.0974,19.1211,669700.0
2009-05-29 11:30:00,24.21,24.24,24.1,24.12,733000.0,19.1211,19.1448,19.0342,19.05,733000.0
2009-05-29 12:00:00,24.12,24.34,24.11,24.26,635300.0,19.05,19.2238,19.0421,19.1606,635300.0
2009-05-29 12:30:00,24.25,24.26,24.06,24.12,651900.0,19.1527,19.1606,19.0026,19.05,651900.0
2009-05-29 13:00:00,24.11,24.35,24.11,24.33,387800.0,19.0421,19.2317,19.0421,19.2159,387800.0
2009-05-29 13:30:00,24.33,24.43,24.21,24.22,777700.0,19.2159,19.2949,19.1211,19.129,777700.0
2009-05-29 14:00:00,24.22,24.5,24.19,24.21,546200.0,19.129,19.3501,19.1053,19.1211,546200.0
2009-05-29 14:30:00,24.22,24.27,24.06,24.26,798000.0,19.129,19.1685,19.0026,19.1606,798000.0
2009-05-29 15:00:00,24.22,24.6,24.2,24.59,1539800.0,19.129,19.4291,19.1132,19.4212,1539800.0
2009-05-29 15:30:00,24.59,25.25,24.51,25.21,5223700.0,19.4212,19.9425,19.358,19.9109,5223700.0
2009-06-01 09:30:00,25.55,26.18,25.35,26.16,2631300.0,20.1794,20.677,20.0215,20.6612,2631300.0
2009-06-01 10:00:00,26.17,26.26,25.95,25.96,1616100.0,20.6691,20.7402,20.4954,20.5033,1616100.0
2009-06-01 10:30:00,25.96,26.23,25.95,26.14,967300.0,20.5033,20.7165,20.4954,20.6454,967300.0
2009-06-01 11:00:00,26.16,26.25,26.09,26.22,795400.0,20.6612,20.7323,20.6059,20.7086,795400.0
2009-06-01 11:30:00,26.22,26.28,26.08,26.23,764600.0,20.7086,20.756,20.598,20.7165,764600.0
2009-06-01 12:00:00,26.22,26.28,26.13,26.24,640900.0,20.7086,20.756,20.6375,20.7244,640900.0
2009-06-01 12:30:00,26.24,26.32,26.23,26.28,996800.0,20.7244,20.7876,20.7165,20.756,996800.0
2009-06-01 13:00:00,26.28,26.4,26.26,26.35,850700.0,20.756,20.8508,20.7402,20.8113,850700.0
2009-06-01 13:30:00,26.35,26.46,26.31,26.44,775900.0,20.8113,20.8982,20.7797,20.8824,775900.0
2009-06-01 14:00:00,26.44,26.56,26.23,26.23,1164600.0,20.8824,20.9771,20.7165,20.7165,1164600.0
2009-06-01 14:30:00,26.23,26.25,25.83,26.07,1735100.0,20.7165,20.7323,20.4006,20.5901,1735100.0
2009-06-01 15:00:00,26.06,26.11,25.79,26.03,1620300.0,20.5822,20.6217,20.369,20.5585,1620300.0
2009-06-01 15:30:00,26.03,26.5,26.02,26.21,4240800.0,20.5585,20.9297,20.5506,20.7007,4240800.0
2009-06-02 09:30:00,24.8,25.22,24.65,24.91,7891000.0,19.5871,19.9188,19.4686,19.674,7891000.0
2009-06-02 10:00:00,24.91,25.21,24.66,24.88,4808300.0,19.674,19.9109,19.4765,19.6503,4808300.0
2009-06-02 10:30:00,24.89,24.97,24.75,24.8,1935300.0,19.6582,19.7214,19.5476,19.5871,1935300.0
2009-06-02 11:00:00,24.8,24.81,24.65,24.66,1392700.0,19.5871,19.595,19.4686,19.4765,1392700.0
2009-06-02 11:30:00,24.66,24.69,24.39,24.42,2160700.0,19.4765,19.5002,19.2633,19.287,2160700.0
2009-06-02 12:00:00,24.42,24.59,24.27,24.42,2031300.0,19.287,19.4212,19.1685,19.287,2031300.0
2009-06-02 12:30:00,24.42,24.66,24.42,24.63,588500.0,19.287,19.4765,19.287,19.4528,588500.0
2009-06-02 13:00:00,24.63,24.74,24.6,24.72,787600.0,19.4528,19.5397,19.4291,19.5239,787600.0
2009-06-02 13:30:00,24.71,24.83,24.71,24.79,1205800.0,19.516,19.6108,19.516,19.5792,1205800.0
2009-06-02 14:00:00,24.79,24.85,24.63,24.74,1319000.0,19.5792,19.6266,19.4528,19.5397,1319000.0
2009-06-02 14:30:00,24.75,24.84,24.64,24.79,1092500.0,19.5476,19.6187,19.4607,19.5792,1092500.0
2009-06-02 15:00:00,24.79,24.99,24.74,24.85,1913200.0,19.5792,19.7371,19.5397,19.6266,1913200.0
2009-06-02 15:30:00,24.84,24.95,24.65,24.74,2813300.0,19.6187,19.7056,19.4686,19.5397,2813300.0
2009-06-03 09:30:00,24.72,24.9,24.45,24.53,2248100.0,19.5239,19.6661,19.3107,19.3738,2248100.0
2009-06-03 10:00:00,24.53,24.86,24.5,24.8,1616100.0,19.3738,19.6345,19.3501,19.5871,1616100.0
2009-06-03 10:30:00,24.8,24.99,24.72,24.9,987100.0,19.5871,19.7371,19.5239,19.6661,987100.0
2009-06-03 11:00:00,24.9,24.97,24.77,24.81,955100.0,19.6661,19.7214,19.5634,19.595,955100.0
2009-06-03 11:30:00,24.81,24.82,24.57,24.58,1035600.0,19.595,19.6029,19.4054,19.4133,1035600.0
2009-06-03 12:00:00,24.58,24.66,24.37,24.51,1411900.0,19.4133,19.4765,19.2475,19.358,1411900.0
2009-06-03 12:30:00,24.51,24.56,24.41,24.47,813700.0,19.358,19.3975,19.2791,19.3265,813700.0
2009-06-03 13:00:00,24.47,24.47,24.39,24.45,564100.0,19.3265,19.3265,19.2633,19.3107,564100.0
2009-06-03 13:30:00,24.45,24.54,24.32,24.33,989600.0,19.3107,19.3817,19.208,19.2159,989600.0
2009-06-03 14:00:00,24.32,24.46,24.29,24.32,939700.0,19.208,19.3186,19.1843,19.208,939700.0
2009-06-03 14:30:00,24.32,24.34,24.17,24.28,1124300.0,19.208,19.2238,19.0895,19.1764,1124300.0
2009-06-03 15:00:00,24.28,24.35,24.2,24.2,1050700.0,19.1764,19.2317,19.1132,19.1132,1050700.0
2009-06-03 15:30:00,24.2,24.53,24.16,24.53,2874800.0,19.1132,19.3738,19.0816,19.3738,2874800.0
2009-06-04 09:30:00,24.63,24.78,24.54,24.7,1450800.0,19.4528,19.5713,19.3817,19.5081,1450800.0
2009-06-04 10:00:00,24.69,24.82,24.59,24.78,934200.0,19.5002,19.6029,19.4212,19.5713,934200.0
2009-06-04 10:30:00,24.79,25.08,24.78,25.08,1260800.0,19.5792,19.8082,19.5713,19.8082,1260800.0
2009-06-04 11:00:00,25.07,25.2,25.05,25.14,1308700.0,19.8003,19.903,19.7845,19.8556,1308700.0
2009-06-04 11:30:00,25.14,25.29,25.14,25.25,1511500.0,19.8556,19.9741,19.8556,19.9425,1511500.0
2009-06-04 12:00:00,25.24,25.25,25.1,25.24,558800.0,19.9346,19.9425,19.824,19.9346,558800.0
2009-06-04 12:30:00,25.25,25.28,25.11,25.17,494200.0,19.9425,19.9662,19.8319,19.8793,494200.0
2009-06-04 13:00:00,25.17,25.3,25.16,25.19,767500.0,19.8793,19.982,19.8714,19.8951,767500.0
2009-06-04 13:30:00,25.18,25.32,25.17,25.32,806500.0,19.8872,19.9978,19.8793,19.9978,806500.0
2009-06-04 14:00:00,25.32,25.5,25.3,25.46,1342800.0,19.9978,20.1399,19.982,20.1084,1342800.0
2009-06-04 14:30:00,25.47,25.49,25.19,25.2,1692400.0,20.1163,20.132,19.8951,19.903,1692400.0
2009-06-04 15:00:00,25.2,25.21,25.07,25.14,1096200.0,19.903,19.9109,19.8003,19.8556,1096200.0
2009-06-04 15:30:00,25.14,25.25,25.0,25.19,3046800.0,19.8556,19.9425,19.745,19.8951,3046800.0
2009-06-05 09:30:00,25.55,26.02,25.22,25.27,3362500.0,20.1794,20.5506,19.9188,19.9583,3362500.0
2009-06-05 10:00:00,25.27,25.4,24.97,25.13,1816800.0,19.9583,20.061,19.7214,19.8477,1816800.0
2009-06-05 10:30:00,25.13,25.5,25.01,25.49,1134100.0,19.8477,20.1399,19.7529,20.132,1134100.0
2009-06-05 11:00:00,25.49,25.65,25.39,25.44,1040400.0,20.132,20.2584,20.0531,20.0926,1040400.0
2009-06-05 11:30:00,25.43,25.54,25.31,25.48,557500.0,20.0847,20.1715,19.9899,20.1242,557500.0
2009-06-05 12:00:00,25.48,25.51,25.31,25.38,441000.0,20.1242,20.1478,19.9899,20.0452,441000.0
2009-06-05 12:30:00,25.38,25.4,25.23,25.36,523000.0,20.0452,20.061,19.9267,20.0294,523000.0
2009-06-05 13:00:00,25.36,25.38,25.11,25.16,511300.0,20.0294,20.0452,19.8319,19.8714,511300.0
2009-06-05 13:30:00,25.16,25.33,25.11,25.18,584400.0,19.8714,20.0057,19.8319,19.8872,584400.0
2009-06-05 14:00:00,25.17,25.23,24.89,25.04,798300.0,19.8793,19.9267,19.6582,19.7766,798300.0
2009-06-05 14:30:00,25.04,25.19,24.87,25.18,1125100.0,19.7766,19.8951,19.6424,19.8872,1125100.0
2009-06-05 15:00:00,25.17,25.17,24.91,24.97,1239300.0,19.8793,19.8793,19.674,19.7214,1239300.0
2009-06-05 15:30:00,24.97,25.23,24.93,25.07,1986000.0,19.7214,19.9267,19.6898,19.8003,1986000.0
2009-06-08 09:30:00,24.59,24.97,24.55,24.61,1440300.0,19.4212,19.7214,19.3896,19.437,1440300.0
2009-06-08 10:00:00,24.62,24.83,24.56,24.81,1361100.0,19.4449,19.6108,19.3975,19.595,1361100.0
2009-06-08 10:30:00,24.81,25.42,24.8,25.28,1685300.0,19.595,20.0768,19.5871,19.9662,1685300.0
2009-06-08 11:00:00,25.28,25.42,25.07,25.12,1172500.0,19.9662,20.0768,19.8003,19.8398,1172500.0
2009-06-08 11:30:00,25.11,25.19,25.05,25.19,475900.0,19.8319,19.8951,19.7845,19.8951,475900.0
2009-06-08 12:00:00,25.18,25.21,24.9,24.95,676100.0,19.8872,19.9109,19.6661,19.7056,676100.0
2009-06-08 12:30:00,24.94,25.04,24.85,25.02,479700.0,19.6977,19.7766,19.6266,19.7608,479700.0
2009-06-08 13:00:00,25.02,25.14,25.02,25.1,598700.0,19.7608,19.8556,19.7608,19.824,598700.0
2009-06-08 13:30:00,25.09,25.21,25.07,25.16,473200.0,19.8161,19.9109,19.8003,19.8714,473200.0
2009-06-08 14:00:00,25.17,25.19,25.08,25.12,350300.0,19.8793,19.8951,19.8082,19.8398,350300.0
2009-06-08 14:30:00,25.12,25.22,25.04,25.21,819000.0,19.8398,19.9188,19.7766,19.9109,819000.0
2009-06-08 15:00:00,25.22,25.52,25.21,25.48,1346600.0,19.9188,20.1557,19.9109,20.1242,1346600.0
2009-06-08 15:30:00,25.49,25.87,25.49,25.61,3550500.0,20.132,20.4322,20.132,20.2268,3550500.0
2009-06-09 09:30:00,26.05,26.65,26.02,26.24,4622100.0,20.5743,21.0482,20.5506,20.7244,4622100.0
2009-06-09 10:00:00,26.25,26.65,26.2,26.33,2576400.0,20.7323,21.0482,20.6928,20.7955,2576400.0
2009-06-09 10:30:00,26.32,26.36,26.03,26.11,1345000.0,20.7876,20.8192,20.5585,20.6217,1345000.0
2009-06-09 11:00:00,26.11,26.26,25.95,26.25,1639900.0,20.6217,20.7402,20.4954,20.7323,1639900.0
2009-06-09 11:30:00,26.25,26.33,26.21,26.3,710000.0,20.7323,20.7955,20.7007,20.7718,710000.0
2009-06-09 12:00:00,26.3,26.81,26.29,26.72,2015900.0,20.7718,21.1746,20.7639,21.1035,2015900.0
2009-06-09 12:30:00,26.71,26.84,26.65,26.75,1336700.0,21.0956,21.1983,21.0482,21.1272,1336700.0
2009-06-09 13:00:00,26.75,26.88,26.66,26.82,1051200.0,21.1272,21.2299,21.0561,21.1825,1051200.0
2009-06-09 13:30:00,26.82,26.87,26.71,26.86,717300.0,21.1825,21.222,21.0956,21.2141,717300.0
2009-06-09 14:00:00,26.86,26.94,26.84,26.9,1106000.0,21.2141,21.2773,21.1983,21.2457,1106000.0
2009-06-09 14:30:00,26.9,26.97,26.71,26.85,2277300.0,21.2457,21.301,21.0956,21.2062,2277300.0
2009-06-09 15:00:00,26.85,26.92,26.75,26.85,1485100.0,21.2062,21.2615,21.1272,21.2062,1485100.0
2009-06-09 15:30:00,26.85,27.02,26.83,26.9,3625500.0,21.2062,21.3404,21.1904,21.2457,3625500.0
2009-06-10 09:30:00,27.15,27.38,26.71,27.37,2484000.0,21.4431,21.6248,21.0956,21.6169,2484000.0
2009-06-10 10:00:00,27.37,27.4,27.04,27.04,1886500.0,21.6169,21.6406,21.3562,21.3562,1886500.0
2009-06-10 10:30:00,27.06,27.15,26.75,26.76,1534600.0,21.372,21.4431,21.1272,21.1351,1534600.0
2009-06-10 11:00:00,26.75,26.78,26.51,26.66,1209700.0,21.1272,21.1509,20.9376,21.0561,1209700.0
2009-06-10 11:30:00,26.66,26.8,26.63,26.67,655500.0,21.0561,21.1667,21.0324,21.064,655500.0
2009-06-10 12:00:00,26.67,26.78,26.4,26.57,980000.0,21.064,21.1509,20.8508,20.985,980000.0
2009-06-10 12:30:00,26.57,26.68,26.52,26.63,580700.0,20.985,21.0719,20.9455,21.0324,580700.0
2009-06-10 13:00:00,26.63,26.66,26.3,26.4,1464000.0,21.0324,21.0561,20.7718,20.8508,1464000.0
2009-06-10 13:30:00,26.4,26.41,26.2,26.32,882000.0,20.8508,20.8587,20.6928,20.7876,882000.0
2009-06-10 14:00:00,26.31,26.46,26.12,26.35,1067300.0,20.7797,20.8982,20.6296,20.8113,1067300.0
2009-06-10 14:30:00,26.36,26.57,26.31,26.53,860100.0,20.8192,20.985,20.7797,20.9534,860100.0
2009-06-10 15:00:00,26.54,26.56,26.41,26.44,1059800.0,20.9613,20.9771,20.8587,20.8824,1059800.0
2009-06-10 15:30:00,26.44,26.76,26.43,26.7,2235600.0,20.8824,21.1351,20.8745,21.0877,2235600.0
2009-06-11 09:30:00,26.64,26.92,26.6,26.65,1851600.0,21.0403,21.2615,21.0087,21.0482,1851600.0
2009-06-11 10:00:00,26.65,26.65,26.3,26.38,1863000.0,21.0482,21.0482,20.7718,20.835,1863000.0
2009-06-11 10:30:00,26.37,26.44,26.15,26.15,892700.0,20.8271,20.8824,20.6533,20.6533,892700.0
2009-06-11 11:00:00,26.15,26.35,26.04,26.32,876000.0,20.6533,20.8113,20.5664,20.7876,876000.0
2009-06-11 11:30:00,26.31,26.31,26.11,26.21,723500.0,20.7797,20.7797,20.6217,20.7007,723500.0
2009-06-11 12:00:00,26.21,26.24,26.1,26.15,882900.0,20.7007,20.7244,20.6138,20.6533,882900.0
2009-06-11 12:30:00,26.16,26.2,26.06,26.13,1505300.0,20.6612,20.6928,20.5822,20.6375,1505300.0
2009-06-11 13:00:00,26.13,26.21,26.06,26.15,1811900.0,20.6375,20.7007,20.5822,20.6533,1811900.0
2009-06-11 13:30:00,26.15,26.15,25.55,25.59,2154600.0,20.6533,20.6533,20.1794,20.211,2154600.0
2009-06-11 14:00:00,25.59,25.68,25.25,25.68,3197300.0,20.211,20.2821,19.9425,20.2821,3197300.0
2009-06-11 14:30:00,25.68,25.72,25.43,25.63,1995900.0,20.2821,20.3137,20.0847,20.2426,1995900.0
2009-06-11 15:00:00,25.63,25.95,25.58,25.65,2496900.0,20.2426,20.4954,20.2031,20.2584,2496900.0
2009-06-11 15:30:00,25.65,25.73,25.5,25.61,3946900.0,20.2584,20.3216,20.1399,20.2268,3946900.0
2009-06-12 09:30:00,25.39,25.69,25.25,25.25,1819800.0,20.0531,20.29,19.9425,19.9425,1819800.0
2009-06-12 10:00:00,25.25,25.46,25.18,25.37,1264500.0,19.9425,20.1084,19.8872,20.0373,1264500.0
2009-06-12 10:30:00,25.38,25.6,25.33,25.34,1131900.0,20.0452,20.2189,20.0057,20.0136,1131900.0
2009-06-12 11:00:00,25.34,25.38,25.27,25.29,674800.0,20.0136,20.0452,19.9583,19.9741,674800.0
2009-06-12 11:30:00,25.3,25.32,25.18,25.19,371900.0,19.982,19.9978,19.8872,19.8951,371900.0
2009-06-12 12:00:00,25.19,25.19,25.04,25.06,777100.0,19.8951,19.8951,19.7766,19.7924,777100.0
2009-06-12 12:30:00,25.06,25.18,24.93,24.96,1137900.0,19.7924,19.8872,19.6898,19.7135,1137900.0
2009-06-12 13:00:00,24.96,25.01,24.83,24.97,1023900.0,19.7135,19.7529,19.6108,19.7214,1023900.0
2009-06-12 13:30:00,24.97,25.07,24.95,24.99,712400.0,19.7214,19.8003,19.7056,19.7371,712400.0
2009-06-12 14:00:00,25.0,25.0,24.87,24.88,760800.0,19.745,19.745,19.6424,19.6503,760800.0
2009-06-12 14:30:00,24.88,25.0,24.86,24.97,1302500.0,19.6503,19.745,19.6345,19.7214,1302500.0
2009-06-12 15:00:00,24.97,25.2,24.97,25.19,1013100.0,19.7214,19.903,19.7214,19.8951,1013100.0
2009-06-12 15:30:00,25.2,25.23,24.98,25.23,2035800.0,19.903,19.9267,19.7292,19.9267,2035800.0
2009-06-15 09:30:00,24.96,24.96,24.5,24.69,1702700.0,19.7135,19.7135,19.3501,19.5002,1702700.0
2009-06-15 10:00:00,24.69,24.88,24.56,24.84,1283000.0,19.5002,19.6503,19.3975,19.6187,1283000.0
2009-06-15 10:30:00,24.84,24.85,24.6,24.75,1264500.0,19.6187,19.6266,19.4291,19.5476,1264500.0
2009-06-15 11:00:00,24.75,24.87,24.69,24.81,837800.0,19.5476,19.6424,19.5002,19.595,837800.0
2009-06-15 11:30:00,24.81,25.13,24.81,25.13,966500.0,19.595,19.8477,19.595,19.8477,966500.0
2009-06-15 12:00:00,25.13,25.22,24.84,24.88,1232900.0,19.8477,19.9188,19.6187,19.6503,1232900.0
2009-06-15 12:30:00,24.89,25.17,24.88,25.16,684200.0,19.6582,19.8793,19.6503,19.8714,684200.0
2009-06-15 13:00:00,25.16,25.41,25.07,25.28,1283900.0,19.8714,20.0689,19.8003,19.9662,1283900.0
2009-06-15 13:30:00,25.28,25.41,25.18,25.35,1018700.0,19.9662,20.0689,19.8872,20.0215,1018700.0
2009-06-15 14:00:00,25.35,25.58,25.33,25.56,1059500.0,20.0215,20.2031,20.0057,20.1873,1059500.0
2009-06-15 14:30:00,25.56,25.56,25.31,25.43,1140000.0,20.1873,20.1873,19.9899,20.0847,1140000.0
2009-06-15 15:00:00,25.43,25.53,25.33,25.35,1442100.0,20.0847,20.1636,20.0057,20.0215,1442100.0
2009-06-15 15:30:00,25.35,25.45,25.17,25.27,3570400.0,20.0215,20.1005,19.8793,19.9583,3570400.0
2009-06-16 09:30:00,25.37,25.47,25.05,25.09,1097000.0,20.0373,20.1163,19.7845,19.8161,1097000.0
2009-06-16 10:00:00,25.09,25.28,24.95,25.16,1384100.0,19.8161,19.9662,19.7056,19.8714,1384100.0
2009-06-16 10:30:00,25.16,25.35,25.07,25.27,747600.0,19.8714,20.0215,19.8003,19.9583,747600.0
2009-06-16 11:00:00,25.28,25.54,25.26,25.35,829200.0,19.9662,20.1715,19.9504,20.0215,829200.0
2009-06-16 11:30:00,25.36,25.39,25.18,25.24,572200.0,20.0294,20.0531,19.8872,19.9346,572200.0
2009-06-16 12:00:00,25.25,25.31,25.19,25.23,552400.0,19.9425,19.9899,19.8951,19.9267,552400.0
2009-06-16 12:30:00,25.23,25.24,24.93,24.99,966300.0,19.9267,19.9346,19.6898,19.7371,966300.0
2009-06-16 13:00:00,24.99,25.0,24.8,24.95,560900.0,19.7371,19.745,19.5871,19.7056,560900.0
2009-06-16 13:30:00,24.96,24.99,24.79,24.83,794700.0,19.7135,19.7371,19.5792,19.6108,794700.0
2009-06-16 14:00:00,24.83,24.84,24.67,24.67,953900.0,19.6108,19.6187,19.4844,19.4844,953900.0
2009-06-16 14:30:00,24.67,24.84,24.59,24.79,979200.0,19.4844,19.6187,19.4212,19.5792,979200.0
2009-06-16 15:00:00,24.79,24.97,24.72,24.78,933200.0,19.5792,19.7214,19.5239,19.5713,933200.0
2009-06-16 15:30:00,24.77,24.93,24.65,24.7,2246500.0,19.5634,19.6898,19.4686,19.5081,2246500.0
2009-06-17 09:30:00,24.55,24.8,24.14,24.24,1768600.0,19.3896,19.5871,19.0658,19.1448,1768600.0
2009-06-17 10:00:00,24.23,24.4,24.04,24.1,1538000.0,19.1369,19.2712,18.9868,19.0342,1538000.0
2009-06-17 10:30:00,24.1,24.1,23.61,23.81,2535100.0,19.0342,19.0342,18.6472,18.8052,2535100.0
2009-06-17 11:00:00,23.8,24.1,23.77,24.07,1151300.0,18.7973,19.0342,18.7736,19.0105,1151300.0
2009-06-17 11:30:00,24.07,24.15,23.92,24.14,801900.0,19.0105,19.0737,18.8921,19.0658,801900.0
2009-06-17 12:00:00,24.14,24.39,24.12,24.26,734000.0,19.0658,19.2633,19.05,19.1606,734000.0
2009-06-17 12:30:00,24.26,24.3,24.16,24.25,615600.0,19.1606,19.1922,19.0816,19.1527,615600.0
2009-06-17 13:00:00,24.25,24.36,24.17,24.36,574600.0,19.1527,19.2396,19.0895,19.2396,574600.0
2009-06-17 13:30:00,24.37,24.49,24.3,24.39,895600.0,19.2475,19.3422,19.1922,19.2633,895600.0
2009-06-17 14:00:00,24.39,24.5,24.29,24.5,730900.0,19.2633,19.3501,19.1843,19.3501,730900.0
2009-06-17 14:30:00,24.5,24.5,24.23,24.31,733000.0,19.3501,19.3501,19.1369,19.2001,733000.0
2009-06-17 15:00:00,24.31,24.46,24.05,24.07,1186300.0,19.2001,19.3186,18.9947,19.0105,1186300.0
2009-06-17 15:30:00,24.07,24.1,23.86,23.89,3252000.0,19.0105,19.0342,18.8447,18.8684,3252000.0
2009-06-18 09:30:00,24.06,24.34,23.82,24.07,2078900.0,19.0026,19.2238,18.8131,19.0105,2078900.0
2009-06-18 10:00:00,24.09,24.35,24.03,24.24,1491300.0,19.0263,19.2317,18.9789,19.1448,1491300.0
2009-06-18 10:30:00,24.24,24.26,23.94,24.01,986400.0,19.1448,19.1606,18.9079,18.9631,986400.0
2009-06-18 11:00:00,24.01,24.17,23.95,24.13,766500.0,18.9631,19.0895,18.9158,19.0579,766500.0
2009-06-18 11:30:00,24.13,24.17,23.94,24.16,614700.0,19.0579,19.0895,18.9079,19.0816,614700.0
2009-06-18 12:00:00,24.16,24.26,24.15,24.24,617200.0,19.0816,19.1606,19.0737,19.1448,617200.0
2009-06-18 12:30:00,24.24,24.28,24.14,24.22,402700.0,19.1448,19.1764,19.0658,19.129,402700.0
2009-06-18 13:00:00,24.22,24.28,24.12,24.22,424900.0,19.129,19.1764,19.05,19.129,424900.0
2009-06-18 13:30:00,24.22,24.23,24.03,24.04,443300.0,19.129,19.1369,18.9789,18.9868,443300.0
2009-06-18 14:00:00,24.04,24.07,23.92,23.98,644000.0,18.9868,19.0105,18.8921,18.9394,644000.0
2009-06-18 14:30:00,23.98,24.04,23.89,23.98,757700.0,18.9394,18.9868,18.8684,18.9394,757700.0
2009-06-18 15:00:00,23.97,24.1,23.93,23.99,1142100.0,18.9315,19.0342,18.9,18.9473,1142100.0
2009-06-18 15:30:00,23.99,24.1,23.68,24.07,3441600.0,18.9473,19.0342,18.7025,19.0105,3441600.0
2009-06-19 09:30:00,24.42,24.42,24.07,24.2,4289700.0,19.287,19.287,19.0105,19.1132,4289700.0
2009-06-19 10:00:00,24.2,24.32,24.14,24.27,1130800.0,19.1132,19.208,19.0658,19.1685,1130800.0
2009-06-19 10:30:00,24.28,24.56,24.28,24.48,1230900.0,19.1764,19.3975,19.1764,19.3343,1230900.0
2009-06-19 11:00:00,24.49,24.64,24.44,24.46,869500.0,19.3422,19.4607,19.3028,19.3186,869500.0
2009-06-19 11:30:00,24.46,24.55,24.38,24.44,564200.0,19.3186,19.3896,19.2554,19.3028,564200.0
2009-06-19 12:00:00,24.43,24.46,24.25,24.31,598300.0,19.2949,19.3186,19.1527,19.2001,598300.0
2009-06-19 12:30:00,24.31,24.42,24.29,24.35,450900.0,19.2001,19.287,19.1843,19.2317,450900.0
2009-06-19 13:00:00,24.35,24.61,24.35,24.59,681700.0,19.2317,19.437,19.2317,19.4212,681700.0
2009-06-19 13:30:00,24.6,24.66,24.58,24.6,634500.0,19.4291,19.4765,19.4133,19.4291,634500.0
2009-06-19 14:00:00,24.59,24.63,24.38,24.49,641800.0,19.4212,19.4528,19.2554,19.3422,641800.0
2009-06-19 14:30:00,24.49,24.52,24.39,24.48,611000.0,19.3422,19.3659,19.2633,19.3343,611000.0
2009-06-19 15:00:00,24.48,24.78,24.46,24.77,904600.0,19.3343,19.5713,19.3186,19.5634,904600.0
2009-06-19 15:30:00,24.77,24.89,24.6,24.66,2374300.0,19.5634,19.6582,19.4291,19.4765,2374300.0
2009-06-22 09:30:00,24.32,24.52,23.99,23.99,1394700.0,19.208,19.3659,18.9473,18.9473,1394700.0
2009-06-22 10:00:00,23.99,24.19,23.91,23.99,1485700.0,18.9473,19.1053,18.8842,18.9473,1485700.0
2009-06-22 10:30:00,23.98,23.99,23.64,23.73,993500.0,18.9394,18.9473,18.6709,18.742,993500.0
2009-06-22 11:00:00,23.73,23.74,23.52,23.61,1147500.0,18.742,18.7499,18.5761,18.6472,1147500.0
2009-06-22 11:30:00,23.61,23.75,23.58,23.69,904800.0,18.6472,18.7578,18.6235,18.7104,904800.0
2009-06-22 12:00:00,23.69,23.8,23.68,23.7,496500.0,18.7104,18.7973,18.7025,18.7183,496500.0
2009-06-22 12:30:00,23.71,23.8,23.63,23.71,565400.0,18.7262,18.7973,18.663,18.7262,565400.0
2009-06-22 13:00:00,23.7,23.73,23.4,23.5,1022300.0,18.7183,18.742,18.4814,18.5603,1022300.0
2009-06-22 13:30:00,23.5,23.61,23.49,23.55,369900.0,18.5603,18.6472,18.5524,18.5998,369900.0
2009-06-22 14:00:00,23.56,23.56,23.39,23.39,608300.0,18.6077,18.6077,18.4735,18.4735,608300.0
2009-06-22 14:30:00,23.39,23.56,23.37,23.45,783200.0,18.4735,18.6077,18.4577,18.5209,783200.0
2009-06-22 15:00:00,23.46,23.58,23.35,23.38,1109900.0,18.5288,18.6235,18.4419,18.4656,1109900.0
2009-06-22 15:30:00,23.38,23.48,23.21,23.25,4266000.0,18.4656,18.5445,18.3313,18.3629,4266000.0
2009-06-23 09:30:00,23.23,23.53,22.82,23.0,3718100.0,18.3471,18.584,18.0233,18.1654,3718100.0
2009-06-23 10:00:00,23.0,23.26,22.91,22.92,3090800.0,18.1654,18.3708,18.0944,18.1023,3090800.0
2009-06-23 10:30:00,22.92,23.15,22.64,22.72,2169800.0,18.1023,18.2839,17.8811,17.9443,2169800.0
2009-06-23 11:00:00,22.71,22.73,22.41,22.65,2517700.0,17.9364,17.9522,17.6995,17.889,2517700.0
2009-06-23 11:30:00,22.65,23.22,22.58,23.18,2618800.0,17.889,18.3392,17.8337,18.3076,2618800.0
2009-06-23 12:00:00,23.18,23.35,23.07,23.25,1123100.0,18.3076,18.4419,18.2207,18.3629,1123100.0
2009-06-23 12:30:00,23.25,23.46,23.17,23.18,989700.0,18.3629,18.5288,18.2997,18.3076,989700.0
2009-06-23 13:00:00,23.18,23.44,23.14,23.24,957700.0,18.3076,18.513,18.276,18.355,957700.0
2009-06-23 13:30:00,23.23,23.34,23.11,23.11,454700.0,18.3471,18.434,18.2523,18.2523,454700.0
2009-06-23 14:00:00,23.11,23.42,23.07,23.39,593600.0,18.2523,18.4972,18.2207,18.4735,593600.0
2009-06-23 14:30:00,23.39,23.54,23.31,23.39,1040600.0,18.4735,18.5919,18.4103,18.4735,1040600.0
2009-06-23 15:00:00,23.39,23.43,23.25,23.42,1053100.0,18.4735,18.5051,18.3629,18.4972,1053100.0
2009-06-23 15:30:00,23.43,23.45,23.23,23.39,2421700.0,18.5051,18.5209,18.3471,18.4735,2421700.0
2009-06-24 09:30:00,23.72,23.72,23.39,23.51,1637300.0,18.7341,18.7341,18.4735,18.5682,1637300.0
2009-06-24 10:00:00,23.51,23.66,23.34,23.5,1663800.0,18.5682,18.6867,18.434,18.5603,1663800.0
2009-06-24 10:30:00,23.5,23.69,23.45,23.59,1144700.0,18.5603,18.7104,18.5209,18.6314,1144700.0
2009-06-24 11:00:00,23.59,23.66,23.41,23.42,774400.0,18.6314,18.6867,18.4893,18.4972,774400.0
2009-06-24 11:30:00,23.43,23.46,23.04,23.06,1523600.0,18.5051,18.5288,18.197,18.2128,1523600.0
2009-06-24 12:00:00,23.07,23.14,22.84,22.92,1340700.0,18.2207,18.276,18.0391,18.1023,1340700.0
2009-06-24 12:30:00,22.91,22.99,22.77,22.97,1067300.0,18.0944,18.1575,17.9838,18.1417,1067300.0
2009-06-24 13:00:00,22.96,23.14,22.93,23.09,815000.0,18.1339,18.276,18.1102,18.2365,815000.0
2009-06-24 13:30:00,23.08,23.09,22.88,22.97,770000.0,18.2286,18.2365,18.0707,18.1417,770000.0
2009-06-24 14:00:00,22.97,23.11,22.85,22.91,863300.0,18.1417,18.2523,18.047,18.0944,863300.0
2009-06-24 14:30:00,22.91,22.95,22.59,22.78,1703900.0,18.0944,18.126,17.8416,17.9917,1703900.0
2009-06-24 15:00:00,22.78,22.88,22.61,22.82,1714800.0,17.9917,18.0707,17.8574,18.0233,1714800.0
2009-06-24 15:30:00,22.82,22.96,22.68,22.91,2617000.0,18.0233,18.1339,17.9127,18.0944,2617000.0
2009-06-25 09:30:00,22.61,22.84,22.5,22.74,2183400.0,17.8574,18.0391,17.7705,17.9601,2183400.0
2009-06-25 10:00:00,22.74,23.03,22.74,22.96,2218600.0,17.9601,18.1891,17.9601,18.1339,2218600.0
2009-06-25 10:30:00,22.96,22.98,22.79,22.89,1163200.0,18.1339,18.1496,17.9996,18.0786,1163200.0
2009-06-25 11:00:00,22.89,23.2,22.87,23.2,1019000.0,18.0786,18.3234,18.0628,18.3234,1019000.0
2009-06-25 11:30:00,23.19,23.33,23.17,23.33,1186600.0,18.3155,18.4261,18.2997,18.4261,1186600.0
2009-06-25 12:00:00,23.33,23.47,23.32,23.45,765000.0,18.4261,18.5366,18.4182,18.5209,765000.0
2009-06-25 12:30:00,23.45,23.47,23.31,23.41,555100.0,18.5209,18.5366,18.4103,18.4893,555100.0
2009-06-25 13:00:00,23.41,24.2,23.4,24.19,3040500.0,18.4893,19.1132,18.4814,19.1053,3040500.0
2009-06-25 13:30:00,24.19,24.25,23.92,24.04,1490300.0,19.1053,19.1527,18.8921,18.9868,1490300.0
2009-06-25 14:00:00,24.04,24.09,23.9,24.09,1135900.0,18.9868,19.0263,18.8763,19.0263,1135900.0
2009-06-25 14:30:00,24.08,24.34,24.07,24.25,1819000.0,19.0184,19.2238,19.0105,19.1527,1819000.0
2009-06-25 15:00:00,24.25,24.56,24.15,24.54,2812000.0,19.1527,19.3975,19.0737,19.3817,2812000.0
2009-06-25 15:30:00,24.53,24.56,24.29,24.53,4565300.0,19.3738,19.3975,19.1843,19.3738,4565300.0
2009-06-26 09:30:00,24.33,24.4,24.03,24.05,1837000.0,19.2159,19.2712,18.9789,18.9947,1837000.0
2009-06-26 10:00:00,24.05,24.12,23.9,23.97,960200.0,18.9947,19.05,18.8763,18.9315,960200.0
2009-06-26 10:30:00,23.97,23.98,23.75,23.82,889500.0,18.9315,18.9394,18.7578,18.8131,889500.0
2009-06-26 11:00:00,23.81,23.96,23.75,23.94,656400.0,18.8052,18.9237,18.7578,18.9079,656400.0
2009-06-26 11:30:00,23.94,24.0,23.89,23.89,448300.0,18.9079,18.9552,18.8684,18.8684,448300.0
2009-06-26 12:00:00,23.89,24.02,23.89,24.0,391300.0,18.8684,18.971,18.8684,18.9552,391300.0
2009-06-26 12:30:00,24.0,24.12,23.96,24.08,542200.0,18.9552,19.05,18.9237,19.0184,542200.0
2009-06-26 13:00:00,24.08,24.1,23.71,23.72,1233400.0,19.0184,19.0342,18.7262,18.7341,1233400.0
2009-06-26 13:30:00,23.71,23.75,23.57,23.61,1189000.0,18.7262,18.7578,18.6156,18.6472,1189000.0
2009-06-26 14:00:00,23.62,23.74,23.53,23.63,1125100.0,18.6551,18.7499,18.584,18.663,1125100.0
2009-06-26 14:30:00,23.62,23.81,23.6,23.75,939500.0,18.6551,18.8052,18.6393,18.7578,939500.0
2009-06-26 15:00:00,23.75,23.76,23.6,23.61,1898300.0,18.7578,18.7657,18.6393,18.6472,1898300.0
2009-06-26 15:30:00,23.61,23.95,23.6,23.68,6491900.0,18.6472,18.9158,18.6393,18.7025,6491900.0
2009-06-29 09:30:00,23.9,24.0,23.61,23.89,1515200.0,18.8763,18.9552,18.6472,18.8684,1515200.0
2009-06-29 10:00:00,23.88,24.32,23.88,24.31,1077000.0,18.8605,19.208,18.8605,19.2001,1077000.0
2009-06-29 10:30:00,24.31,24.39,24.19,24.33,1029600.0,19.2001,19.2633,19.1053,19.2159,1029600.0
2009-06-29 11:00:00,24.32,24.47,24.31,24.41,943800.0,19.208,19.3265,19.2001,19.2791,943800.0
2009-06-29 11:30:00,24.41,24.42,24.14,24.19,882900.0,19.2791,19.287,19.0658,19.1053,882900.0
2009-06-29 12:00:00,24.19,24.19,24.09,24.17,474700.0,19.1053,19.1053,19.0263,19.0895,474700.0
2009-06-29 12:30:00,24.18,24.21,24.0,24.0,368400.0,19.0974,19.1211,18.9552,18.9552,368400.0
2009-06-29 13:00:00,24.0,24.05,23.94,23.94,615400.0,18.9552,18.9947,18.9079,18.9079,615400.0
2009-06-29 13:30:00,23.94,24.14,23.94,24.12,1246500.0,18.9079,19.0658,18.9079,19.05,1246500.0
2009-06-29 14:00:00,24.12,24.14,24.0,24.0,522100.0,19.05,19.0658,18.9552,18.9552,522100.0
2009-06-29 14:30:00,24.0,24.06,23.92,24.03,521700.0,18.9552,19.0026,18.8921,18.9789,521700.0
2009-06-29 15:00:00,24.03,24.15,23.97,24.12,738800.0,18.9789,19.0737,18.9315,19.05,738800.0
2009-06-29 15:30:00,24.13,24.15,23.96,23.98,2191900.0,19.0579,19.0737,18.9237,18.9394,2191900.0
2009-06-30 09:30:00,23.99,24.33,23.98,24.26,1795600.0,19.0941,19.3647,19.0861,19.309,1795600.0
2009-06-30 10:00:00,24.29,24.29,23.73,23.74,1656400.0,19.3329,19.3329,18.8872,18.8951,1656400.0
2009-06-30 10:30:00,23.74,23.74,23.44,23.46,1871700.0,18.8951,18.8951,18.6563,18.6723,1871700.0
2009-06-30 11:00:00,23.46,23.56,23.26,23.55,1374000.0,18.6723,18.7519,18.5131,18.7439,1374000.0
2009-06-30 11:30:00,23.55,23.61,23.45,23.5,884700.0,18.7439,18.7916,18.6643,18.7041,884700.0
2009-06-30 12:00:00,23.51,23.51,23.25,23.36,600200.0,18.7121,18.7121,18.5051,18.5927,600200.0
2009-06-30 12:30:00,23.36,23.44,23.21,23.25,1039900.0,18.5927,18.6563,18.4733,18.5051,1039900.0
2009-06-30 13:00:00,23.25,23.26,23.08,23.19,1190100.0,18.5051,18.5131,18.3698,18.4574,1190100.0
2009-06-30 13:30:00,23.19,23.31,23.1,23.24,1578000.0,18.4574,18.5529,18.3857,18.4972,1578000.0
2009-06-30 14:00:00,23.24,23.3,23.24,23.29,942800.0,18.4972,18.5449,18.4972,18.537,942800.0
2009-06-30 14:30:00,23.3,23.4,23.23,23.3,1441200.0,18.5449,18.6245,18.4892,18.5449,1441200.0
2009-06-30 15:00:00,23.3,23.31,23.14,23.25,1189200.0,18.5449,18.5529,18.4176,18.5051,1189200.0
2009-06-30 15:30:00,23.24,23.47,23.21,23.25,3073500.0,18.4972,18.6802,18.4733,18.5051,3073500.0
2009-07-01 09:30:00,23.51,23.55,23.27,23.43,1648000.0,18.7121,18.7439,18.521,18.6484,1648000.0
2009-07-01 10:00:00,23.43,23.5,23.31,23.41,1513600.0,18.6484,18.7041,18.5529,18.6325,1513600.0
2009-07-01 10:30:00,23.42,23.54,23.41,23.5,717900.0,18.6404,18.7359,18.6325,18.7041,717900.0
2009-07-01 11:00:00,23.49,23.51,23.37,23.37,491800.0,18.6961,18.7121,18.6006,18.6006,491800.0
2009-07-01 11:30:00,23.37,23.4,23.28,23.3,579600.0,18.6006,18.6245,18.529,18.5449,579600.0
2009-07-01 12:00:00,23.3,23.3,23.06,23.26,1224000.0,18.5449,18.5449,18.3539,18.5131,1224000.0
2009-07-01 12:30:00,23.25,23.3,23.08,23.09,572700.0,18.5051,18.5449,18.3698,18.3778,572700.0
2009-07-01 13:00:00,23.08,23.2,23.08,23.12,1137600.0,18.3698,18.4653,18.3698,18.4016,1137600.0
2009-07-01 13:30:00,23.12,23.19,23.06,23.19,638300.0,18.4016,18.4574,18.3539,18.4574,638300.0
2009-07-01 14:00:00,23.18,23.19,23.07,23.1,666000.0,18.4494,18.4574,18.3619,18.3857,666000.0
2009-07-01 14:30:00,23.1,23.12,23.05,23.09,528800.0,18.3857,18.4016,18.3459,18.3778,528800.0
2009-07-01 15:00:00,23.09,23.12,23.03,23.04,702000.0,18.3778,18.4016,18.33,18.338,702000.0
2009-07-01 15:30:00,23.05,23.1,22.97,23.03,1954800.0,18.3459,18.3857,18.2823,18.33,1954800.0
2009-07-02 09:30:00,22.73,22.75,22.4,22.44,1564900.0,18.0912,18.1072,17.8286,17.8604,1564900.0
2009-07-02 10:00:00,22.43,22.67,22.4,22.45,1145900.0,17.8525,18.0435,17.8286,17.8684,1145900.0
2009-07-02 10:30:00,22.45,22.57,22.41,22.54,780600.0,17.8684,17.9639,17.8365,17.94,780600.0
2009-07-02 11:00:00,22.54,22.65,22.51,22.63,909000.0,17.94,18.0276,17.9161,18.0116,909000.0
2009-07-02 11:30:00,22.64,22.76,22.61,22.73,925300.0,18.0196,18.1151,17.9957,18.0912,925300.0
2009-07-02 12:00:00,22.72,22.8,22.69,22.71,523700.0,18.0833,18.147,18.0594,18.0753,523700.0
2009-07-02 12:30:00,22.7,22.7,22.56,22.59,500100.0,18.0674,18.0674,17.9559,17.9798,500100.0
2009-07-02 13:00:00,22.59,22.63,22.5,22.5,446900.0,17.9798,18.0116,17.9082,17.9082,446900.0
2009-07-02 13:30:00,22.51,22.51,22.45,22.47,499400.0,17.9161,17.9161,17.8684,17.8843,499400.0
2009-07-02 14:00:00,22.48,22.56,22.45,22.53,454100.0,17.8923,17.9559,17.8684,17.9321,454100.0
2009-07-02 14:30:00,22.53,22.55,22.48,22.52,375700.0,17.9321,17.948,17.8923,17.9241,375700.0
2009-07-02 15:00:00,22.51,22.52,22.34,22.39,1047100.0,17.9161,17.9241,17.7808,17.8206,1047100.0
2009-07-02 15:30:00,22.39,22.56,22.35,22.44,2615800.0,17.8206,17.9559,17.7888,17.8604,2615800.0
2009-07-06 09:30:00,22.19,23.01,22.16,22.95,3139600.0,17.6614,18.3141,17.6376,18.2663,3139600.0
2009-07-06 10:00:00,22.96,23.12,22.7,22.79,2427800.0,18.2743,18.4016,18.0674,18.139,2427800.0
2009-07-06 10:30:00,22.8,22.84,22.6,22.83,1194600.0,18.147,18.1788,17.9878,18.1708,1194600.0
2009-07-06 11:00:00,22.84,22.92,22.67,22.88,722900.0,18.1788,18.2425,18.0435,18.2106,722900.0
2009-07-06 11:30:00,22.88,23.09,22.82,23.0,938000.0,18.2106,18.3778,18.1629,18.3061,938000.0
2009-07-06 12:00:00,23.0,23.18,23.0,23.17,956600.0,18.3061,18.4494,18.3061,18.4414,956600.0
2009-07-06 12:30:00,23.16,23.18,23.05,23.11,1014300.0,18.4335,18.4494,18.3459,18.3937,1014300.0
2009-07-06 13:00:00,23.12,23.47,23.12,23.4,1222400.0,18.4016,18.6802,18.4016,18.6245,1222400.0
2009-07-06 13:30:00,23.41,23.48,23.32,23.45,1093600.0,18.6325,18.6882,18.5608,18.6643,1093600.0
2009-07-06 14:00:00,23.45,23.54,23.36,23.42,965600.0,18.6643,18.7359,18.5927,18.6404,965600.0
2009-07-06 14:30:00,23.43,23.49,23.36,23.41,632200.0,18.6484,18.6961,18.5927,18.6325,632200.0
2009-07-06 15:00:00,23.41,23.55,23.35,23.39,1510500.0,18.6325,18.7439,18.5847,18.6165,1510500.0
2009-07-06 15:30:00,23.39,23.53,23.24,23.5,3399100.0,18.6165,18.728,18.4972,18.7041,3399100.0
2009-07-07 09:30:00,23.45,23.55,23.05,23.1,1847700.0,18.6643,18.7439,18.3459,18.3857,1847700.0
2009-07-07 10:00:00,23.09,23.31,22.97,23.2,1308400.0,18.3778,18.5529,18.2823,18.4653,1308400.0
2009-07-07 10:30:00,23.19,23.2,23.08,23.1,878900.0,18.4574,18.4653,18.3698,18.3857,878900.0
2009-07-07 11:00:00,23.1,23.23,23.06,23.06,621800.0,18.3857,18.4892,18.3539,18.3539,621800.0
2009-07-07 11:30:00,23.06,23.1,22.99,23.06,512000.0,18.3539,18.3857,18.2982,18.3539,512000.0
2009-07-07 12:00:00,23.05,23.07,22.92,22.93,421100.0,18.3459,18.3619,18.2425,18.2504,421100.0
2009-07-07 12:30:00,22.93,23.0,22.88,22.96,422800.0,18.2504,18.3061,18.2106,18.2743,422800.0
2009-07-07 13:00:00,22.95,23.15,22.89,23.06,503800.0,18.2663,18.4255,18.2186,18.3539,503800.0
2009-07-07 13:30:00,23.07,23.25,23.07,23.25,844300.0,18.3619,18.5051,18.3619,18.5051,844300.0
2009-07-07 14:00:00,23.25,23.28,23.13,23.27,669500.0,18.5051,18.529,18.4096,18.521,669500.0
2009-07-07 14:30:00,23.27,23.32,23.0,23.02,902600.0,18.521,18.5608,18.3061,18.3221,902600.0
2009-07-07 15:00:00,23.02,23.02,22.77,22.85,1485800.0,18.3221,18.3221,18.1231,18.1868,1485800.0
2009-07-07 15:30:00,22.84,22.89,22.56,22.64,3990700.0,18.1788,18.2186,17.9559,18.0196,3990700.0
2009-07-08 09:30:00,22.53,22.85,22.46,22.57,1972500.0,17.9321,18.1868,17.8763,17.9639,1972500.0
2009-07-08 10:00:00,22.56,23.12,22.56,23.04,2521000.0,17.9559,18.4016,17.9559,18.338,2521000.0
2009-07-08 10:30:00,23.03,23.16,22.96,23.04,1570600.0,18.33,18.4335,18.2743,18.338,1570600.0
2009-07-08 11:00:00,23.04,23.05,22.61,22.62,1354800.0,18.338,18.3459,17.9957,18.0037,1354800.0
2009-07-08 11:30:00,22.61,22.87,22.51,22.62,994000.0,17.9957,18.2027,17.9161,18.0037,994000.0
2009-07-08 12:00:00,22.62,22.67,22.19,22.21,1248500.0,18.0037,18.0435,17.6614,17.6774,1248500.0
2009-07-08 12:30:00,22.2,22.58,22.13,22.45,1517500.0,17.6694,17.9719,17.6137,17.8684,1517500.0
2009-07-08 13:00:00,22.45,22.77,22.45,22.73,1421900.0,17.8684,18.1231,17.8684,18.0912,1421900.0
2009-07-08 13:30:00,22.73,22.73,22.35,22.37,914300.0,18.0912,18.0912,17.7888,17.8047,914300.0
2009-07-08 14:00:00,22.38,22.43,22.0,22.07,2339600.0,17.8127,17.8525,17.5102,17.5659,2339600.0
2009-07-08 14:30:00,22.06,22.35,22.01,22.33,1497500.0,17.558,17.7888,17.5182,17.7729,1497500.0
2009-07-08 15:00:00,22.33,22.52,22.2,22.27,1634700.0,17.7729,17.9241,17.6694,17.7251,1634700.0
2009-07-08 15:30:00,22.25,22.82,22.23,22.7,4004300.0,17.7092,18.1629,17.6933,18.0674,4004300.0
2009-07-09 09:30:00,23.06,23.15,22.8,23.04,1766100.0,18.3539,18.4255,18.147,18.338,1766100.0
2009-07-09 10:00:00,23.04,23.12,22.76,22.83,1235300.0,18.338,18.4016,18.1151,18.1708,1235300.0
2009-07-09 10:30:00,22.83,22.99,22.78,22.91,1037300.0,18.1708,18.2982,18.131,18.2345,1037300.0
2009-07-09 11:00:00,22.9,22.9,22.75,22.82,681400.0,18.2265,18.2265,18.1072,18.1629,681400.0
2009-07-09 11:30:00,22.81,22.98,22.77,22.88,609400.0,18.1549,18.2902,18.1231,18.2106,609400.0
2009-07-09 12:00:00,22.87,23.14,22.83,23.08,687400.0,18.2027,18.4176,18.1708,18.3698,687400.0
2009-07-09 12:30:00,23.08,23.14,23.03,23.13,542500.0,18.3698,18.4176,18.33,18.4096,542500.0
2009-07-09 13:00:00,23.13,23.23,23.02,23.03,1101200.0,18.4096,18.4892,18.3221,18.33,1101200.0
2009-07-09 13:30:00,23.03,23.07,22.96,23.01,488900.0,18.33,18.3619,18.2743,18.3141,488900.0
2009-07-09 14:00:00,23.01,23.08,22.93,23.01,459100.0,18.3141,18.3698,18.2504,18.3141,459100.0
2009-07-09 14:30:00,23.02,23.12,22.91,22.93,728800.0,18.3221,18.4016,18.2345,18.2504,728800.0
2009-07-09 15:00:00,22.92,22.95,22.78,22.83,1023800.0,18.2425,18.2663,18.131,18.1708,1023800.0
2009-07-09 15:30:00,22.83,22.88,22.66,22.76,2207200.0,18.1708,18.2106,18.0355,18.1151,2207200.0
2009-07-10 09:30:00,22.63,23.2,22.6,22.87,2078600.0,18.0116,18.4653,17.9878,18.2027,2078600.0
2009-07-10 10:00:00,22.88,23.0,22.75,23.0,1500300.0,18.2106,18.3061,18.1072,18.3061,1500300.0
2009-07-10 10:30:00,23.0,23.06,22.81,22.95,1186200.0,18.3061,18.3539,18.1549,18.2663,1186200.0
2009-07-10 11:00:00,22.95,23.0,22.88,22.94,1175300.0,18.2663,18.3061,18.2106,18.2584,1175300.0
2009-07-10 11:30:00,22.95,23.0,22.85,22.9,624400.0,18.2663,18.3061,18.1868,18.2265,624400.0
2009-07-10 12:00:00,22.9,23.11,22.9,23.08,563400.0,18.2265,18.3937,18.2265,18.3698,563400.0
2009-07-10 12:30:00,23.08,23.38,23.06,23.33,1068400.0,18.3698,18.6086,18.3539,18.5688,1068400.0
2009-07-10 13:00:00,23.34,23.36,23.17,23.19,725300.0,18.5768,18.5927,18.4414,18.4574,725300.0
2009-07-10 13:30:00,23.19,23.32,23.15,23.27,595600.0,18.4574,18.5608,18.4255,18.521,595600.0
2009-07-10 14:00:00,23.26,23.27,23.11,23.16,372600.0,18.5131,18.521,18.3937,18.4335,372600.0
2009-07-10 14:30:00,23.15,23.25,23.13,23.15,559200.0,18.4255,18.5051,18.4096,18.4255,559200.0
2009-07-10 15:00:00,23.16,23.24,23.09,23.1,883100.0,18.4335,18.4972,18.3778,18.3857,883100.0
2009-07-10 15:30:00,23.1,23.34,23.04,23.21,2464500.0,18.3857,18.5768,18.338,18.4733,2464500.0
2009-07-13 09:30:00,23.58,23.92,23.41,23.71,1883100.0,18.7678,19.0384,18.6325,18.8712,1883100.0
2009-07-13 10:00:00,23.72,23.78,23.52,23.78,1782800.0,18.8792,18.927,18.72,18.927,1782800.0
2009-07-13 10:30:00,23.78,23.94,23.71,23.9,935700.0,18.927,19.0543,18.8712,19.0225,935700.0
2009-07-13 11:00:00,23.9,23.96,23.82,23.95,706700.0,19.0225,19.0702,18.9588,19.0623,706700.0
2009-07-13 11:30:00,23.95,24.24,23.93,24.16,1475400.0,19.0623,19.2931,19.0463,19.2294,1475400.0
2009-07-13 12:00:00,24.16,24.21,23.95,24.03,480000.0,19.2294,19.2692,19.0623,19.1259,480000.0
2009-07-13 12:30:00,24.03,24.06,23.95,23.97,462200.0,19.1259,19.1498,19.0623,19.0782,462200.0
2009-07-13 13:00:00,23.98,24.22,23.95,24.2,698000.0,19.0861,19.2772,19.0623,19.2612,698000.0
2009-07-13 13:30:00,24.2,24.28,24.17,24.27,1132300.0,19.2612,19.3249,19.2374,19.317,1132300.0
2009-07-13 14:00:00,24.28,24.32,24.15,24.23,961900.0,19.3249,19.3568,19.2214,19.2851,961900.0
2009-07-13 14:30:00,24.23,24.25,24.02,24.07,645100.0,19.2851,19.301,19.118,19.1578,645100.0
2009-07-13 15:00:00,24.07,24.25,24.06,24.22,985200.0,19.1578,19.301,19.1498,19.2772,985200.0
2009-07-13 15:30:00,24.21,24.54,24.18,24.5,4155800.0,19.2692,19.5319,19.2453,19.5,4155800.0
2009-07-14 09:30:00,24.4,24.57,24.03,24.05,1528400.0,19.4204,19.5557,19.1259,19.1419,1528400.0
2009-07-14 10:00:00,24.07,24.28,24.01,24.28,1084400.0,19.1578,19.3249,19.11,19.3249,1084400.0
2009-07-14 10:30:00,24.28,24.3,24.17,24.22,702800.0,19.3249,19.3408,19.2374,19.2772,702800.0
2009-07-14 11:00:00,24.23,24.59,24.19,24.59,830200.0,19.2851,19.5716,19.2533,19.5716,830200.0
2009-07-14 11:30:00,24.59,24.62,24.42,24.47,576900.0,19.5716,19.5955,19.4363,19.4761,576900.0
2009-07-14 12:00:00,24.46,24.51,24.31,24.36,420600.0,19.4682,19.508,19.3488,19.3886,420600.0
2009-07-14 12:30:00,24.36,24.48,24.32,24.41,276600.0,19.3886,19.4841,19.3568,19.4284,276600.0
2009-07-14 13:00:00,24.41,24.5,24.39,24.41,380200.0,19.4284,19.5,19.4125,19.4284,380200.0
2009-07-14 13:30:00,24.42,24.44,24.37,24.43,344000.0,19.4363,19.4523,19.3965,19.4443,344000.0
2009-07-14 14:00:00,24.43,24.44,24.24,24.24,531400.0,19.4443,19.4523,19.2931,19.2931,531400.0
2009-07-14 14:30:00,24.24,24.41,24.21,24.36,673600.0,19.2931,19.4284,19.2692,19.3886,673600.0
2009-07-14 15:00:00,24.36,24.42,24.27,24.35,741400.0,19.3886,19.4363,19.317,19.3806,741400.0
2009-07-14 15:30:00,24.34,24.52,24.31,24.45,1756200.0,19.3727,19.5159,19.3488,19.4602,1756200.0
2009-07-15 09:30:00,24.82,25.89,24.81,25.73,3536200.0,19.7547,20.6063,19.7468,20.479,3536200.0
2009-07-15 10:00:00,25.73,25.89,25.66,25.88,1234000.0,20.479,20.6063,20.4233,20.5984,1234000.0
2009-07-15 10:30:00,25.88,25.99,25.74,25.75,1445900.0,20.5984,20.6859,20.487,20.4949,1445900.0
2009-07-15 11:00:00,25.75,25.96,25.7,25.94,1013700.0,20.4949,20.6621,20.4551,20.6461,1013700.0
2009-07-15 11:30:00,25.93,25.99,25.89,25.91,782800.0,20.6382,20.6859,20.6063,20.6223,782800.0
2009-07-15 12:00:00,25.92,25.99,25.8,25.98,691500.0,20.6302,20.6859,20.5347,20.678,691500.0
2009-07-15 12:30:00,25.99,26.8,25.97,26.54,5009100.0,20.6859,21.3306,20.67,21.1237,5009100.0
2009-07-15 13:00:00,26.54,26.8,26.53,26.56,1954600.0,21.1237,21.3306,21.1157,21.1396,1954600.0
2009-07-15 13:30:00,26.56,26.74,26.56,26.7,1487500.0,21.1396,21.2829,21.1396,21.251,1487500.0
2009-07-15 14:00:00,26.7,27.1,26.62,27.05,3117300.0,21.251,21.5694,21.1874,21.5296,3117300.0
2009-07-15 14:30:00,27.05,27.57,27.04,27.55,3814900.0,21.5296,21.9435,21.5217,21.9276,3814900.0
2009-07-15 15:00:00,27.55,27.75,27.4,27.43,3990300.0,21.9276,22.0868,21.8082,21.8321,3990300.0
2009-07-15 15:30:00,27.43,27.64,27.22,27.24,7254200.0,21.8321,21.9992,21.6649,21.6808,7254200.0
2009-07-16 09:30:00,26.97,27.36,26.66,27.1,2530900.0,21.4659,21.7763,21.2192,21.5694,2530900.0
2009-07-16 10:00:00,27.1,27.1,26.78,26.9,1848600.0,21.5694,21.5694,21.3147,21.4102,1848600.0
2009-07-16 10:30:00,26.91,27.02,26.84,26.94,765700.0,21.4182,21.5057,21.3625,21.4421,765700.0
2009-07-16 11:00:00,26.93,27.1,26.87,27.03,818400.0,21.4341,21.5694,21.3863,21.5137,818400.0
2009-07-16 11:30:00,27.03,27.21,26.94,27.18,519200.0,21.5137,21.657,21.4421,21.6331,519200.0
2009-07-16 12:00:00,27.18,27.43,27.12,27.4,637600.0,21.6331,21.8321,21.5853,21.8082,637600.0
2009-07-16 12:30:00,27.4,27.6,27.33,27.51,1154300.0,21.8082,21.9674,21.7525,21.8957,1154300.0
2009-07-16 13:00:00,27.51,27.8,27.51,27.74,1226200.0,21.8957,22.1265,21.8957,22.0788,1226200.0
2009-07-16 13:30:00,27.74,28.11,27.69,28.09,1804200.0,22.0788,22.3733,22.039,22.3574,1804200.0
2009-07-16 14:00:00,28.09,28.33,27.97,28.29,1659600.0,22.3574,22.5484,22.2619,22.5166,1659600.0
2009-07-16 14:30:00,28.29,28.49,28.19,28.47,1615500.0,22.5166,22.6757,22.437,22.6598,1615500.0
2009-07-16 15:00:00,28.47,28.48,28.24,28.44,1843400.0,22.6598,22.6678,22.4768,22.6359,1843400.0
2009-07-16 15:30:00,28.44,28.56,28.25,28.28,3641400.0,22.6359,22.7314,22.4847,22.5086,3641400.0
2009-07-17 09:30:00,28.04,28.32,27.71,27.77,3105100.0,22.3176,22.5404,22.0549,22.1027,3105100.0
2009-07-17 10:00:00,27.77,27.78,27.36,27.6,2396800.0,22.1027,22.1106,21.7763,21.9674,2396800.0
2009-07-17 10:30:00,27.6,27.62,27.38,27.39,1087600.0,21.9674,21.9833,21.7923,21.8002,1087600.0
2009-07-17 11:00:00,27.39,27.43,27.24,27.32,1182000.0,21.8002,21.8321,21.6808,21.7445,1182000.0
2009-07-17 11:30:00,27.33,27.44,27.23,27.41,1066400.0,21.7525,21.84,21.6729,21.8161,1066400.0
2009-07-17 12:00:00,27.39,27.79,27.39,27.73,1276500.0,21.8002,22.1186,21.8002,22.0708,1276500.0
2009-07-17 12:30:00,27.74,27.9,27.66,27.86,961300.0,22.0788,22.2061,22.0151,22.1743,961300.0
2009-07-17 13:00:00,27.86,27.98,27.83,27.89,915700.0,22.1743,22.2698,22.1504,22.1982,915700.0
2009-07-17 13:30:00,27.89,28.12,27.89,28.06,1022200.0,22.1982,22.3812,22.1982,22.3335,1022200.0
2009-07-17 14:00:00,28.06,28.06,27.91,27.99,602500.0,22.3335,22.3335,22.2141,22.2778,602500.0
2009-07-17 14:30:00,27.98,28.15,27.98,28.09,759400.0,22.2698,22.4051,22.2698,22.3574,759400.0
2009-07-17 15:00:00,28.09,28.11,27.9,27.97,808800.0,22.3574,22.3733,22.2061,22.2619,808800.0
2009-07-17 15:30:00,27.96,28.07,27.82,28.03,1755000.0,22.2539,22.3414,22.1425,22.3096,1755000.0
2009-07-20 09:30:00,28.28,28.83,28.18,28.77,1972700.0,22.5086,22.9463,22.429,22.8986,1972700.0
2009-07-20 10:00:00,28.8,28.98,28.64,28.77,1636500.0,22.9225,23.0657,22.7951,22.8986,1636500.0
2009-07-20 10:30:00,28.77,28.89,28.68,28.76,1052800.0,22.8986,22.9941,22.827,22.8906,1052800.0
2009-07-20 11:00:00,28.75,28.87,28.61,28.77,819500.0,22.8827,22.9782,22.7712,22.8986,819500.0
2009-07-20 11:30:00,28.78,28.82,28.55,28.61,432600.0,22.9066,22.9384,22.7235,22.7712,432600.0
2009-07-20 12:00:00,28.61,28.74,28.58,28.72,407600.0,22.7712,22.8747,22.7474,22.8588,407600.0
2009-07-20 12:30:00,28.72,28.73,28.55,28.61,432700.0,22.8588,22.8668,22.7235,22.7712,432700.0
2009-07-20 13:00:00,28.6,28.67,28.48,28.63,526900.0,22.7633,22.819,22.6678,22.7872,526900.0
2009-07-20 13:30:00,28.63,28.81,28.61,28.68,766300.0,22.7872,22.9304,22.7712,22.827,766300.0
2009-07-20 14:00:00,28.68,28.93,28.59,28.83,1067700.0,22.827,23.0259,22.7553,22.9463,1067700.0
2009-07-20 14:30:00,28.83,28.93,28.62,28.68,1517500.0,22.9463,23.0259,22.7792,22.827,1517500.0
2009-07-20 15:00:00,28.68,28.94,28.68,28.84,1478900.0,22.827,23.0339,22.827,22.9543,1478900.0
2009-07-20 15:30:00,28.83,28.95,28.72,28.94,3043100.0,22.9463,23.0419,22.8588,23.0339,3043100.0
2009-07-21 09:30:00,29.09,29.17,28.8,29.1,1931300.0,23.1533,23.217,22.9225,23.1612,1931300.0
2009-07-21 10:00:00,29.1,29.54,29.0,29.42,2593200.0,23.1612,23.5114,23.0817,23.4159,2593200.0
2009-07-21 10:30:00,29.42,29.49,29.31,29.35,1000400.0,23.4159,23.4717,23.3284,23.3602,1000400.0
2009-07-21 11:00:00,29.35,29.37,29.08,29.23,1027700.0,23.3602,23.3761,23.1453,23.2647,1027700.0
2009-07-21 11:30:00,29.25,29.27,28.84,28.9,1078300.0,23.2806,23.2966,22.9543,23.0021,1078300.0
2009-07-21 12:00:00,28.9,29.02,28.85,29.01,725900.0,23.0021,23.0976,22.9623,23.0896,725900.0
2009-07-21 12:30:00,29.01,29.11,28.8,28.87,699200.0,23.0896,23.1692,22.9225,22.9782,699200.0
2009-07-21 13:00:00,28.86,29.01,28.64,28.98,1030800.0,22.9702,23.0896,22.7951,23.0657,1030800.0
2009-07-21 13:30:00,28.98,29.04,28.83,28.87,777200.0,23.0657,23.1135,22.9463,22.9782,777200.0
2009-07-21 14:00:00,28.87,29.09,28.83,28.97,690400.0,22.9782,23.1533,22.9463,23.0578,690400.0
2009-07-21 14:30:00,28.96,29.22,28.84,29.22,746700.0,23.0498,23.2568,22.9543,23.2568,746700.0
2009-07-21 15:00:00,29.21,29.3,29.16,29.26,1019700.0,23.2488,23.3204,23.209,23.2886,1019700.0
2009-07-21 15:30:00,29.26,29.4,29.11,29.37,1811600.0,23.2886,23.4,23.1692,23.3761,1811600.0
2009-07-22 09:30:00,29.0,29.13,28.66,28.74,1553000.0,23.0817,23.1851,22.811,22.8747,1553000.0
2009-07-22 10:00:00,28.75,28.89,28.57,28.65,1161800.0,22.8827,22.9941,22.7394,22.8031,1161800.0
2009-07-22 10:30:00,28.65,28.87,28.52,28.75,866400.0,22.8031,22.9782,22.6996,22.8827,866400.0
2009-07-22 11:00:00,28.75,28.86,28.64,28.67,499800.0,22.8827,22.9702,22.7951,22.819,499800.0
2009-07-22 11:30:00,28.67,28.76,28.6,28.64,466500.0,22.819,22.8906,22.7633,22.7951,466500.0
2009-07-22 12:00:00,28.65,29.15,28.65,29.07,768100.0,22.8031,23.201,22.8031,23.1374,768100.0
2009-07-22 12:30:00,29.07,29.09,28.85,28.88,556900.0,23.1374,23.1533,22.9623,22.9861,556900.0
2009-07-22 13:00:00,28.88,28.97,28.79,28.89,695000.0,22.9861,23.0578,22.9145,22.9941,695000.0
2009-07-22 13:30:00,28.87,29.07,28.79,29.06,609900.0,22.9782,23.1374,22.9145,23.1294,609900.0
2009-07-22 14:00:00,29.06,29.1,28.69,28.72,893000.0,23.1294,23.1612,22.8349,22.8588,893000.0
2009-07-22 14:30:00,28.73,28.81,28.66,28.81,806800.0,22.8668,22.9304,22.811,22.9304,806800.0
2009-07-22 15:00:00,28.82,28.94,28.54,28.73,1170100.0,22.9384,23.0339,22.7155,22.8668,1170100.0
2009-07-22 15:30:00,28.72,28.9,28.69,28.76,1691600.0,22.8588,23.0021,22.8349,22.8906,1691600.0
2009-07-23 09:30:00,28.97,29.44,28.62,29.27,2046800.0,23.0578,23.4319,22.7792,23.2966,2046800.0
2009-07-23 10:00:00,29.25,29.34,28.92,28.94,1882000.0,23.2806,23.3523,23.018,23.0339,1882000.0
2009-07-23 10:30:00,28.95,29.17,28.83,29.11,1198400.0,23.0419,23.217,22.9463,23.1692,1198400.0
2009-07-23 11:00:00,29.12,29.25,29.05,29.14,869000.0,23.1772,23.2806,23.1214,23.1931,869000.0
2009-07-23 11:30:00,29.14,29.25,29.08,29.1,678200.0,23.1931,23.2806,23.1453,23.1612,678200.0
2009-07-23 12:00:00,29.1,29.25,29.08,29.25,630900.0,23.1612,23.2806,23.1453,23.2806,630900.0
2009-07-23 12:30:00,29.24,29.67,29.22,29.66,1042700.0,23.2727,23.6149,23.2568,23.607,1042700.0
2009-07-23 13:00:00,29.66,29.7,29.46,29.59,784200.0,23.607,23.6388,23.4478,23.5512,784200.0
2009-07-23 13:30:00,29.58,29.8,29.58,29.72,662300.0,23.5433,23.7184,23.5433,23.6547,662300.0
2009-07-23 14:00:00,29.71,29.9,29.65,29.84,862000.0,23.6468,23.798,23.599,23.7502,862000.0
2009-07-23 14:30:00,29.84,29.99,29.8,29.95,1241800.0,23.7502,23.8696,23.7184,23.8378,1241800.0
2009-07-23 15:00:00,29.96,30.0,29.63,29.64,1889600.0,23.8457,23.8776,23.5831,23.591,1889600.0
2009-07-23 15:30:00,29.64,29.65,29.3,29.42,4223800.0,23.591,23.599,23.3204,23.4159,4223800.0
2009-07-24 09:30:00,28.58,29.36,28.22,28.32,4259000.0,22.7474,23.3682,22.4608,22.5404,4259000.0
2009-07-24 10:00:00,28.3,29.08,28.09,29.03,2962200.0,22.5245,23.1453,22.3574,23.1055,2962200.0
2009-07-24 10:30:00,29.03,29.18,28.76,28.81,2628400.0,23.1055,23.2249,22.8906,22.9304,2628400.0
2009-07-24 11:00:00,28.81,29.44,28.8,29.4,2313400.0,22.9304,23.4319,22.9225,23.4,2313400.0
2009-07-24 11:30:00,29.41,29.84,29.34,29.78,3509900.0,23.408,23.7502,23.3523,23.7025,3509900.0
2009-07-24 12:00:00,29.79,29.85,29.43,29.51,1988700.0,23.7104,23.7582,23.4239,23.4876,1988700.0
2009-07-24 12:30:00,29.51,29.6,29.41,29.46,1537800.0,23.4876,23.5592,23.408,23.4478,1537800.0
2009-07-24 13:00:00,29.46,29.47,29.16,29.31,1939100.0,23.4478,23.4557,23.209,23.3284,1939100.0
2009-07-24 13:30:00,29.31,29.49,29.3,29.45,1587100.0,23.3284,23.4717,23.3204,23.4398,1587100.0
2009-07-24 14:00:00,29.45,29.6,29.43,29.48,1262100.0,23.4398,23.5592,23.4239,23.4637,1262100.0
2009-07-24 14:30:00,29.48,29.51,29.32,29.47,1384400.0,23.4637,23.4876,23.3363,23.4557,1384400.0
2009-07-24 15:00:00,29.47,29.66,29.39,29.53,1984900.0,23.4557,23.607,23.3921,23.5035,1984900.0
2009-07-24 15:30:00,29.52,29.68,29.36,29.52,3832200.0,23.4955,23.6229,23.3682,23.4955,3832200.0
2009-07-27 09:30:00,29.49,29.6,29.21,29.4,1824900.0,23.4717,23.5592,23.2488,23.4,1824900.0
2009-07-27 10:00:00,29.41,29.51,29.04,29.2,1985700.0,23.408,23.4876,23.1135,23.2408,1985700.0
2009-07-27 10:30:00,29.2,29.25,29.09,29.17,1201900.0,23.2408,23.2806,23.1533,23.217,1201900.0
2009-07-27 11:00:00,29.16,29.32,29.15,29.22,916600.0,23.209,23.3363,23.201,23.2568,916600.0
2009-07-27 11:30:00,29.22,29.51,29.2,29.34,1084700.0,23.2568,23.4876,23.2408,23.3523,1084700.0
2009-07-27 12:00:00,29.34,29.41,29.28,29.37,632600.0,23.3523,23.408,23.3045,23.3761,632600.0
2009-07-27 12:30:00,29.37,29.42,29.28,29.3,629900.0,23.3761,23.4159,23.3045,23.3204,629900.0
2009-07-27 13:00:00,29.31,29.38,29.06,29.06,716600.0,23.3284,23.3841,23.1294,23.1294,716600.0
2009-07-27 13:30:00,29.06,29.08,28.9,29.0,1485500.0,23.1294,23.1453,23.0021,23.0817,1485500.0
2009-07-27 14:00:00,29.02,29.03,28.92,28.98,910700.0,23.0976,23.1055,23.018,23.0657,910700.0
2009-07-27 14:30:00,28.97,29.03,28.57,28.62,2064900.0,23.0578,23.1055,22.7394,22.7792,2064900.0
2009-07-27 15:00:00,28.63,28.63,28.17,28.21,4082200.0,22.7872,22.7872,22.421,22.4529,4082200.0
2009-07-27 15:30:00,28.2,28.44,28.11,28.41,4457700.0,22.4449,22.6359,22.3733,22.6121,4457700.0
2009-07-28 09:30:00,28.0,28.03,27.63,27.96,2309000.0,22.2857,22.3096,21.9912,22.2539,2309000.0
2009-07-28 10:00:00,27.98,27.99,27.43,27.53,2899100.0,22.2698,22.2778,21.8321,21.9117,2899100.0
2009-07-28 10:30:00,27.54,27.87,27.52,27.84,1205100.0,21.9196,22.1823,21.9037,22.1584,1205100.0
2009-07-28 11:00:00,27.84,27.86,27.48,27.5,1019900.0,22.1584,22.1743,21.8719,21.8878,1019900.0
2009-07-28 11:30:00,27.48,27.54,27.38,27.45,826400.0,21.8719,21.9196,21.7923,21.848,826400.0
2009-07-28 12:00:00,27.45,27.51,27.36,27.38,886900.0,21.848,21.8957,21.7763,21.7923,886900.0
2009-07-28 12:30:00,27.39,27.42,27.23,27.26,1030800.0,21.8002,21.8241,21.6729,21.6968,1030800.0
2009-07-28 13:00:00,27.26,27.27,27.13,27.16,1548000.0,21.6968,21.7047,21.5933,21.6172,1548000.0
2009-07-28 13:30:00,27.17,27.42,27.1,27.38,1135500.0,21.6251,21.8241,21.5694,21.7923,1135500.0
2009-07-28 14:00:00,27.37,27.59,27.32,27.59,904800.0,21.7843,21.9594,21.7445,21.9594,904800.0
2009-07-28 14:30:00,27.59,27.75,27.41,27.44,1364000.0,21.9594,22.0868,21.8161,21.84,1364000.0
2009-07-28 15:00:00,27.45,27.54,27.33,27.51,1142900.0,21.848,21.9196,21.7525,21.8957,1142900.0
2009-07-28 15:30:00,27.51,27.71,27.5,27.68,2137100.0,21.8957,22.0549,21.8878,22.031,2137100.0
2009-07-29 09:30:00,27.38,28.0,27.38,27.94,1421500.0,21.7923,22.2857,21.7923,22.238,1421500.0
2009-07-29 10:00:00,27.95,28.1,27.88,27.97,1407600.0,22.2459,22.3653,22.1902,22.2619,1407600.0
2009-07-29 10:30:00,27.97,28.03,27.86,27.97,953100.0,22.2619,22.3096,22.1743,22.2619,953100.0
2009-07-29 11:00:00,27.98,28.02,27.75,27.78,818600.0,22.2698,22.3017,22.0868,22.1106,818600.0
2009-07-29 11:30:00,27.77,27.94,27.62,27.91,802200.0,22.1027,22.238,21.9833,22.2141,802200.0
2009-07-29 12:00:00,27.9,28.0,27.83,27.99,812500.0,22.2061,22.2857,22.1504,22.2778,812500.0
2009-07-29 12:30:00,27.99,28.01,27.85,27.86,787900.0,22.2778,22.2937,22.1663,22.1743,787900.0
2009-07-29 13:00:00,27.86,27.93,27.75,27.87,808600.0,22.1743,22.23,22.0868,22.1823,808600.0
2009-07-29 13:30:00,27.86,27.91,27.78,27.87,713600.0,22.1743,22.2141,22.1106,22.1823,713600.0
2009-07-29 14:00:00,27.87,27.99,27.79,27.96,734400.0,22.1823,22.2778,22.1186,22.2539,734400.0
2009-07-29 14:30:00,27.96,27.99,27.77,27.78,617600.0,22.2539,22.2778,22.1027,22.1106,617600.0
2009-07-29 15:00:00,27.78,27.84,27.69,27.76,792800.0,22.1106,22.1584,22.039,22.0947,792800.0
2009-07-29 15:30:00,27.76,27.8,27.65,27.79,2101800.0,22.0947,22.1265,22.0072,22.1186,2101800.0
2009-07-30 09:30:00,28.27,28.51,27.94,28.48,1789100.0,22.5006,22.6917,22.238,22.6678,1789100.0
2009-07-30 10:00:00,28.47,28.6,28.33,28.34,1951100.0,22.6598,22.7633,22.5484,22.5563,1951100.0
2009-07-30 10:30:00,28.34,28.58,28.31,28.58,1125700.0,22.5563,22.7474,22.5325,22.7474,1125700.0
2009-07-30 11:00:00,28.59,28.64,28.4,28.62,1103800.0,22.7553,22.7951,22.6041,22.7792,1103800.0
2009-07-30 11:30:00,28.61,28.8,28.5,28.54,1002900.0,22.7712,22.9225,22.6837,22.7155,1002900.0
2009-07-30 12:00:00,28.55,28.63,28.51,28.55,687000.0,22.7235,22.7872,22.6917,22.7235,687000.0
2009-07-30 12:30:00,28.56,28.64,28.48,28.52,480500.0,22.7314,22.7951,22.6678,22.6996,480500.0
2009-07-30 13:00:00,28.52,28.68,28.48,28.54,689300.0,22.6996,22.827,22.6678,22.7155,689300.0
2009-07-30 13:30:00,28.55,28.65,28.47,28.49,432900.0,22.7235,22.8031,22.6598,22.6757,432900.0
2009-07-30 14:00:00,28.48,28.54,28.39,28.45,562700.0,22.6678,22.7155,22.5961,22.6439,562700.0
2009-07-30 14:30:00,28.45,28.52,28.38,28.42,591300.0,22.6439,22.6996,22.5882,22.62,591300.0
2009-07-30 15:00:00,28.42,28.52,28.36,28.44,657400.0,22.62,22.6996,22.5723,22.6359,657400.0
2009-07-30 15:30:00,28.45,28.45,28.06,28.17,1976700.0,22.6439,22.6439,22.3335,22.421,1976700.0
2009-07-31 09:30:00,28.04,28.18,27.96,28.01,1324400.0,22.3176,22.429,22.2539,22.2937,1324400.0
2009-07-31 10:00:00,28.02,28.22,27.8,28.11,1016900.0,22.3017,22.4608,22.1265,22.3733,1016900.0
2009-07-31 10:30:00,28.11,28.27,28.08,28.1,501600.0,22.3733,22.5006,22.3494,22.3653,501600.0
2009-07-31 11:00:00,28.1,28.23,28.09,28.16,626000.0,22.3653,22.4688,22.3574,22.4131,626000.0
2009-07-31 11:30:00,28.16,28.27,28.09,28.18,345400.0,22.4131,22.5006,22.3574,22.429,345400.0
2009-07-31 12:00:00,28.19,28.22,28.03,28.1,433200.0,22.437,22.4608,22.3096,22.3653,433200.0
2009-07-31 12:30:00,28.1,28.11,27.84,27.93,723300.0,22.3653,22.3733,22.1584,22.23,723300.0
2009-07-31 13:00:00,27.93,28.09,27.91,28.08,480300.0,22.23,22.3574,22.2141,22.3494,480300.0
2009-07-31 13:30:00,28.09,28.14,28.03,28.08,296200.0,22.3574,22.3972,22.3096,22.3494,296200.0
2009-07-31 14:00:00,28.08,28.18,28.04,28.13,434200.0,22.3494,22.429,22.3176,22.3892,434200.0
2009-07-31 14:30:00,28.14,28.16,28.02,28.09,404200.0,22.3972,22.4131,22.3017,22.3574,404200.0
2009-07-31 15:00:00,28.08,28.27,28.04,28.18,656400.0,22.3494,22.5006,22.3176,22.429,656400.0
2009-07-31 15:30:00,28.17,28.39,28.07,28.33,3336600.0,22.421,22.5961,22.3414,22.5484,3336600.0
2009-08-03 09:30:00,28.9,29.09,28.71,28.8,1926500.0,23.0021,23.1533,22.8508,22.9225,1926500.0
2009-08-03 10:00:00,28.81,28.98,28.72,28.77,1481900.0,22.9304,23.0657,22.8588,22.8986,1481900.0
2009-08-03 10:30:00,28.78,28.89,28.66,28.67,887200.0,22.9066,22.9941,22.811,22.819,887200.0
2009-08-03 11:00:00,28.67,28.75,28.6,28.65,862800.0,22.819,22.8827,22.7633,22.8031,862800.0
2009-08-03 11:30:00,28.65,28.69,28.57,28.59,505500.0,22.8031,22.8349,22.7394,22.7553,505500.0
2009-08-03 12:00:00,28.58,28.6,28.46,28.46,589400.0,22.7474,22.7633,22.6519,22.6519,589400.0
2009-08-03 12:30:00,28.47,28.6,28.35,28.6,703400.0,22.6598,22.7633,22.5643,22.7633,703400.0
2009-08-03 13:00:00,28.6,28.77,28.59,28.66,854200.0,22.7633,22.8986,22.7553,22.811,854200.0
2009-08-03 13:30:00,28.66,28.71,28.49,28.51,445500.0,22.811,22.8508,22.6757,22.6917,445500.0
2009-08-03 14:00:00,28.51,28.61,28.43,28.44,684100.0,22.6917,22.7712,22.628,22.6359,684100.0
2009-08-03 14:30:00,28.45,28.48,28.36,28.36,672000.0,22.6439,22.6678,22.5723,22.5723,672000.0
2009-08-03 15:00:00,28.37,28.56,28.36,28.53,798400.0,22.5802,22.7314,22.5723,22.7076,798400.0
2009-08-03 15:30:00,28.53,28.65,28.41,28.65,2012200.0,22.7076,22.8031,22.6121,22.8031,2012200.0
2009-08-04 09:30:00,28.49,28.65,28.24,28.26,1158000.0,22.6757,22.8031,22.4768,22.4927,1158000.0
2009-08-04 10:00:00,28.28,28.43,28.25,28.31,964100.0,22.5086,22.628,22.4847,22.5325,964100.0
2009-08-04 10:30:00,28.32,28.45,28.26,28.39,797300.0,22.5404,22.6439,22.4927,22.5961,797300.0
2009-08-04 11:00:00,28.38,28.59,28.37,28.55,710600.0,22.5882,22.7553,22.5802,22.7235,710600.0
2009-08-04 11:30:00,28.55,28.65,28.5,28.6,654800.0,22.7235,22.8031,22.6837,22.7633,654800.0
2009-08-04 12:00:00,28.6,28.9,28.54,28.84,954600.0,22.7633,23.0021,22.7155,22.9543,954600.0
2009-08-04 12:30:00,28.84,28.95,28.79,28.91,812000.0,22.9543,23.0419,22.9145,23.01,812000.0
2009-08-04 13:00:00,28.92,29.03,28.85,28.95,750400.0,23.018,23.1055,22.9623,23.0419,750400.0
2009-08-04 13:30:00,28.95,28.96,28.62,28.62,707600.0,23.0419,23.0498,22.7792,22.7792,707600.0
2009-08-04 14:00:00,28.61,28.68,28.5,28.68,822300.0,22.7712,22.827,22.6837,22.827,822300.0
2009-08-04 14:30:00,28.68,28.78,28.57,28.63,694500.0,22.827,22.9066,22.7394,22.7872,694500.0
2009-08-04 15:00:00,28.63,28.71,28.57,28.57,715900.0,22.7872,22.8508,22.7394,22.7394,715900.0
2009-08-04 15:30:00,28.57,28.71,28.47,28.68,1988900.0,22.7394,22.8508,22.6598,22.827,1988900.0
2009-08-05 09:30:00,28.85,28.92,28.47,28.64,1739500.0,22.9623,23.018,22.6598,22.7951,1739500.0
2009-08-05 10:00:00,28.66,28.67,28.13,28.4,1958700.0,22.811,22.819,22.3892,22.6041,1958700.0
2009-08-05 10:30:00,28.41,28.55,28.28,28.38,1126500.0,22.6121,22.7235,22.5086,22.5882,1126500.0
2009-08-05 11:00:00,28.39,28.6,28.31,28.58,456400.0,22.5961,22.7633,22.5325,22.7474,456400.0
2009-08-05 11:30:00,28.58,28.59,28.41,28.5,456900.0,22.7474,22.7553,22.6121,22.6837,456900.0
2009-08-05 12:00:00,28.5,28.77,28.45,28.7,567000.0,22.6837,22.8986,22.6439,22.8429,567000.0
2009-08-05 12:30:00,28.71,28.86,28.69,28.77,549200.0,22.8508,22.9702,22.8349,22.8986,549200.0
2009-08-05 13:00:00,28.77,29.05,28.7,29.02,881100.0,22.8986,23.1214,22.8429,23.0976,881100.0
2009-08-05 13:30:00,29.03,29.13,29.02,29.1,838500.0,23.1055,23.1851,23.0976,23.1612,838500.0
2009-08-05 14:00:00,29.1,29.2,29.06,29.13,737500.0,23.1612,23.2408,23.1294,23.1851,737500.0
2009-08-05 14:30:00,29.13,30.35,29.09,30.2,5505000.0,23.1851,24.1561,23.1533,24.0368,5505000.0
2009-08-05 15:00:00,30.2,30.66,30.16,30.65,3092300.0,24.0368,24.4029,24.0049,24.3949,3092300.0
2009-08-05 15:30:00,30.64,30.65,30.1,30.34,3857700.0,24.387,24.3949,23.9572,24.1482,3857700.0
2009-08-06 09:30:00,31.6,32.24,31.27,32.1,5959800.0,25.151,25.6604,24.8884,25.549,5959800.0
2009-08-06 10:00:00,32.09,32.23,31.07,31.48,5011600.0,25.541,25.6525,24.7292,25.0555,5011600.0
2009-08-06 10:30:00,31.5,31.85,31.46,31.76,2372000.0,25.0715,25.35,25.0396,25.2784,2372000.0
2009-08-06 11:00:00,31.75,31.82,31.59,31.74,1367200.0,25.2704,25.3261,25.1431,25.2625,1367200.0
2009-08-06 11:30:00,31.74,31.74,31.55,31.66,1251300.0,25.2625,25.2625,25.1112,25.1988,1251300.0
2009-08-06 12:00:00,31.65,31.66,31.26,31.27,1571100.0,25.1908,25.1988,24.8804,24.8884,1571100.0
2009-08-06 12:30:00,31.26,31.39,31.19,31.29,1252200.0,24.8804,24.9839,24.8247,24.9043,1252200.0
2009-08-06 13:00:00,31.3,31.45,31.23,31.4,924300.0,24.9123,25.0317,24.8566,24.9919,924300.0
2009-08-06 13:30:00,31.4,31.5,31.18,31.24,1320600.0,24.9919,25.0715,24.8168,24.8645,1320600.0
2009-08-06 14:00:00,31.24,31.24,30.92,31.17,1105300.0,24.8645,24.8645,24.6098,24.8088,1105300.0
2009-08-06 14:30:00,31.17,31.36,31.0,31.29,1102000.0,24.8088,24.96,24.6735,24.9043,1102000.0
2009-08-06 15:00:00,31.29,31.56,31.28,31.53,1314300.0,24.9043,25.1192,24.8963,25.0953,1314300.0
2009-08-06 15:30:00,31.53,31.6,31.29,31.31,2492200.0,25.0953,25.151,24.9043,24.9202,2492200.0
2009-08-07 09:30:00,32.0,32.57,31.98,32.14,3008800.0,25.4694,25.9231,25.4535,25.5808,3008800.0
2009-08-07 10:00:00,32.14,32.79,31.98,32.62,2971800.0,25.5808,26.0982,25.4535,25.9629,2971800.0
2009-08-07 10:30:00,32.62,33.25,32.61,33.18,2357900.0,25.9629,26.4643,25.9549,26.4086,2357900.0
2009-08-07 11:00:00,33.17,33.7,33.16,33.55,2779000.0,26.4006,26.8225,26.3927,26.7031,2779000.0
2009-08-07 11:30:00,33.55,33.6,32.95,32.97,2173400.0,26.7031,26.7429,26.2255,26.2415,2173400.0
2009-08-07 12:00:00,32.98,33.08,32.84,32.91,1469100.0,26.2494,26.329,26.138,26.1937,1469100.0
2009-08-07 12:30:00,32.91,32.98,32.73,32.74,1269800.0,26.1937,26.2494,26.0504,26.0584,1269800.0
2009-08-07 13:00:00,32.74,32.88,32.65,32.85,1559700.0,26.0584,26.1698,25.9868,26.1459,1559700.0
2009-08-07 13:30:00,32.85,33.01,32.82,32.97,843700.0,26.1459,26.2733,26.1221,26.2415,843700.0
2009-08-07 14:00:00,32.98,33.14,32.97,33.13,1378900.0,26.2494,26.3768,26.2415,26.3688,1378900.0
2009-08-07 14:30:00,33.13,33.22,32.91,32.95,1059400.0,26.3688,26.4404,26.1937,26.2255,1059400.0
2009-08-07 15:00:00,32.96,32.96,32.52,32.83,1585800.0,26.2335,26.2335,25.8833,26.13,1585800.0
2009-08-07 15:30:00,32.84,32.84,32.62,32.68,2307400.0,26.138,26.138,25.9629,26.0106,2307400.0
2009-08-10 09:30:00,32.51,32.54,31.97,32.28,1992900.0,25.8753,25.8992,25.4455,25.6923,1992900.0
2009-08-10 10:00:00,32.27,32.36,32.08,32.35,992200.0,25.6843,25.7559,25.5331,25.748,992200.0
2009-08-10 10:30:00,32.35,32.49,32.29,32.47,926400.0,25.748,25.8594,25.7002,25.8435,926400.0
2009-08-10 11:00:00,32.47,32.79,32.47,32.77,1001100.0,25.8435,26.0982,25.8435,26.0823,1001100.0
2009-08-10 11:30:00,32.76,32.97,32.57,32.62,1226500.0,26.0743,26.2415,25.9231,25.9629,1226500.0
2009-08-10 12:00:00,32.62,32.66,32.4,32.41,495200.0,25.9629,25.9947,25.7878,25.7957,495200.0
2009-08-10 12:30:00,32.41,32.49,32.27,32.3,449700.0,25.7957,25.8594,25.6843,25.7082,449700.0
2009-08-10 13:00:00,32.3,32.31,32.02,32.11,782100.0,25.7082,25.7161,25.4853,25.557,782100.0
2009-08-10 13:30:00,32.12,32.35,32.09,32.26,443400.0,25.5649,25.748,25.541,25.6763,443400.0
2009-08-10 14:00:00,32.26,32.32,32.03,32.2,424200.0,25.6763,25.7241,25.4933,25.6286,424200.0
2009-08-10 14:30:00,32.21,32.25,32.05,32.15,540600.0,25.6366,25.6684,25.5092,25.5888,540600.0
2009-08-10 15:00:00,32.16,32.39,32.16,32.28,661700.0,25.5968,25.7798,25.5968,25.6923,661700.0
2009-08-10 15:30:00,32.28,32.4,32.18,32.34,1163100.0,25.6923,25.7878,25.6127,25.74,1163100.0
2009-08-11 09:30:00,32.26,32.48,31.85,32.09,1149300.0,25.6763,25.8515,25.35,25.541,1149300.0
2009-08-11 10:00:00,32.09,32.1,31.5,31.58,1490600.0,25.541,25.549,25.0715,25.1351,1490600.0
2009-08-11 10:30:00,31.57,31.7,31.5,31.57,972300.0,25.1272,25.2306,25.0715,25.1272,972300.0
2009-08-11 11:00:00,31.56,31.65,31.15,31.47,1074000.0,25.1192,25.1908,24.7929,25.0476,1074000.0
2009-08-11 11:30:00,31.47,31.63,31.25,31.6,767700.0,25.0476,25.1749,24.8725,25.151,767700.0
2009-08-11 12:00:00,31.6,31.79,31.56,31.75,792000.0,25.151,25.3023,25.1192,25.2704,792000.0
2009-08-11 12:30:00,31.74,31.85,31.55,31.6,587600.0,25.2625,25.35,25.1112,25.151,587600.0
2009-08-11 13:00:00,31.6,31.73,31.49,31.61,634000.0,25.151,25.2545,25.0635,25.159,634000.0
2009-08-11 13:30:00,31.62,31.91,31.61,31.8,464400.0,25.167,25.3978,25.159,25.3102,464400.0
2009-08-11 14:00:00,31.79,31.96,31.79,31.84,613900.0,25.3023,25.4376,25.3023,25.3421,613900.0
2009-08-11 14:30:00,31.83,31.9,31.64,31.74,609900.0,25.3341,25.3898,25.1829,25.2625,609900.0
2009-08-11 15:00:00,31.73,31.88,31.7,31.74,467900.0,25.2545,25.3739,25.2306,25.2625,467900.0
2009-08-11 15:30:00,31.74,31.77,31.45,31.47,1826000.0,25.2625,25.2863,25.0317,25.0476,1826000.0
2009-08-12 09:30:00,31.23,31.97,31.17,31.9,954200.0,24.8566,25.4455,24.8088,25.3898,954200.0
2009-08-12 10:00:00,31.9,32.01,31.8,31.91,851200.0,25.3898,25.4774,25.3102,25.3978,851200.0
2009-08-12 10:30:00,31.89,32.15,31.86,32.08,568200.0,25.3819,25.5888,25.358,25.5331,568200.0
2009-08-12 11:00:00,32.08,32.09,31.92,32.04,448300.0,25.5331,25.541,25.4057,25.5012,448300.0
2009-08-12 11:30:00,32.04,32.11,31.96,31.98,435200.0,25.5012,25.557,25.4376,25.4535,435200.0
2009-08-12 12:00:00,31.98,32.02,31.9,31.97,336600.0,25.4535,25.4853,25.3898,25.4455,336600.0
2009-08-12 12:30:00,31.97,31.98,31.82,31.91,332000.0,25.4455,25.4535,25.3261,25.3978,332000.0
2009-08-12 13:00:00,31.92,32.02,31.83,31.92,364300.0,25.4057,25.4853,25.3341,25.4057,364300.0
2009-08-12 13:30:00,31.91,31.92,31.84,31.89,258200.0,25.3978,25.4057,25.3421,25.3819,258200.0
2009-08-12 14:00:00,31.9,31.97,31.63,31.64,505700.0,25.3898,25.4455,25.1749,25.1829,505700.0
2009-08-12 14:30:00,31.64,32.02,31.5,31.98,979700.0,25.1829,25.4853,25.0715,25.4535,979700.0
2009-08-12 15:00:00,31.98,32.06,31.81,31.93,571300.0,25.4535,25.5172,25.3182,25.4137,571300.0
2009-08-12 15:30:00,31.94,31.99,31.66,31.77,1490100.0,25.4217,25.4615,25.1988,25.2863,1490100.0
2009-08-13 09:30:00,31.89,32.0,31.31,31.44,1078400.0,25.3819,25.4694,24.9202,25.0237,1078400.0
2009-08-13 10:00:00,31.43,31.68,31.3,31.57,775400.0,25.0157,25.2147,24.9123,25.1272,775400.0
2009-08-13 10:30:00,31.56,32.0,31.53,31.97,803800.0,25.1192,25.4694,25.0953,25.4455,803800.0
2009-08-13 11:00:00,31.97,32.0,31.74,31.8,633000.0,25.4455,25.4694,25.2625,25.3102,633000.0
2009-08-13 11:30:00,31.8,31.94,31.72,31.93,333300.0,25.3102,25.4217,25.2466,25.4137,333300.0
2009-08-13 12:00:00,31.94,31.96,31.73,31.83,372500.0,25.4217,25.4376,25.2545,25.3341,372500.0
2009-08-13 12:30:00,31.83,31.95,31.82,31.89,260200.0,25.3341,25.4296,25.3261,25.3819,260200.0
2009-08-13 13:00:00,31.9,32.06,31.8,31.81,556500.0,25.3898,25.5172,25.3102,25.3182,556500.0
2009-08-13 13:30:00,31.83,31.89,31.68,31.77,306800.0,25.3341,25.3819,25.2147,25.2863,306800.0
2009-08-13 14:00:00,31.76,31.77,31.55,31.72,557900.0,25.2784,25.2863,25.1112,25.2466,557900.0
2009-08-13 14:30:00,31.73,31.89,31.69,31.75,325400.0,25.2545,25.3819,25.2227,25.2704,325400.0
2009-08-13 15:00:00,31.75,31.96,31.74,31.9,502300.0,25.2704,25.4376,25.2625,25.3898,502300.0
2009-08-13 15:30:00,31.9,31.98,31.79,31.98,1565600.0,25.3898,25.4535,25.3023,25.4535,1565600.0
2009-08-14 09:30:00,31.97,32.09,31.52,31.56,858100.0,25.4455,25.541,25.0874,25.1192,858100.0
2009-08-14 10:00:00,31.56,31.61,31.16,31.32,1020400.0,25.1192,25.159,24.8008,24.9282,1020400.0
2009-08-14 10:30:00,31.31,31.41,31.16,31.4,608500.0,24.9202,24.9998,24.8008,24.9919,608500.0
2009-08-14 11:00:00,31.4,31.49,31.21,31.22,320400.0,24.9919,25.0635,24.8406,24.8486,320400.0
2009-08-14 11:30:00,31.22,31.37,31.16,31.32,296000.0,24.8486,24.968,24.8008,24.9282,296000.0
2009-08-14 12:00:00,31.31,31.42,31.19,31.42,325600.0,24.9202,25.0078,24.8247,25.0078,325600.0
2009-08-14 12:30:00,31.41,31.5,31.4,31.45,275900.0,24.9998,25.0715,24.9919,25.0317,275900.0
2009-08-14 13:00:00,31.44,31.49,31.36,31.45,271200.0,25.0237,25.0635,24.96,25.0317,271200.0
2009-08-14 13:30:00,31.45,31.48,31.37,31.47,200100.0,25.0317,25.0555,24.968,25.0476,200100.0
2009-08-14 14:00:00,31.47,31.58,31.45,31.5,434500.0,25.0476,25.1351,25.0317,25.0715,434500.0
2009-08-14 14:30:00,31.5,31.66,31.46,31.62,446100.0,25.0715,25.1988,25.0396,25.167,446100.0
2009-08-14 15:00:00,31.61,31.7,31.47,31.52,483400.0,25.159,25.2306,25.0476,25.0874,483400.0
2009-08-14 15:30:00,31.51,31.77,31.51,31.75,1300600.0,25.0794,25.2863,25.0794,25.2704,1300600.0
2009-08-17 09:30:00,30.89,30.89,30.23,30.47,1496400.0,24.5859,24.5859,24.0606,24.2517,1496400.0
2009-08-17 10:00:00,30.46,30.5,30.09,30.48,1522000.0,24.2437,24.2755,23.9492,24.2596,1522000.0
2009-08-17 10:30:00,30.49,30.51,30.22,30.32,839700.0,24.2676,24.2835,24.0527,24.1323,839700.0
2009-08-17 11:00:00,30.32,30.54,30.3,30.5,553900.0,24.1323,24.3074,24.1163,24.2755,553900.0
2009-08-17 11:30:00,30.5,30.84,30.37,30.65,1825700.0,24.2755,24.5461,24.1721,24.3949,1825700.0
2009-08-17 12:00:00,30.66,30.74,30.56,30.73,435200.0,24.4029,24.4666,24.3233,24.4586,435200.0
2009-08-17 12:30:00,30.73,30.82,30.64,30.72,477500.0,24.4586,24.5302,24.387,24.4506,477500.0
2009-08-17 13:00:00,30.71,30.75,30.58,30.72,574500.0,24.4427,24.4745,24.3392,24.4506,574500.0
2009-08-17 13:30:00,30.72,30.74,30.6,30.74,362300.0,24.4506,24.4666,24.3551,24.4666,362300.0
2009-08-17 14:00:00,30.73,30.74,30.55,30.64,401700.0,24.4586,24.4666,24.3153,24.387,401700.0
2009-08-17 14:30:00,30.64,30.75,30.56,30.75,604900.0,24.387,24.4745,24.3233,24.4745,604900.0
2009-08-17 15:00:00,30.74,30.75,30.39,30.43,704800.0,24.4666,24.4745,24.188,24.2198,704800.0
2009-08-17 15:30:00,30.43,30.5,30.25,30.37,2273900.0,24.2198,24.2755,24.0766,24.1721,2273900.0
2009-08-18 09:30:00,30.89,31.67,30.77,31.46,2214500.0,24.5859,25.2068,24.4904,25.0396,2214500.0
2009-08-18 10:00:00,31.45,31.64,31.39,31.57,1309400.0,25.0317,25.1829,24.9839,25.1272,1309400.0
2009-08-18 10:30:00,31.56,31.59,31.5,31.52,713500.0,25.1192,25.1431,25.0715,25.0874,713500.0
2009-08-18 11:00:00,31.51,31.66,31.43,31.62,870800.0,25.0794,25.1988,25.0157,25.167,870800.0
2009-08-18 11:30:00,31.63,31.84,31.63,31.68,637900.0,25.1749,25.3421,25.1749,25.2147,637900.0
2009-08-18 12:00:00,31.68,31.9,31.68,31.88,562300.0,25.2147,25.3898,25.2147,25.3739,562300.0
2009-08-18 12:30:00,31.88,31.95,31.83,31.86,443600.0,25.3739,25.4296,25.3341,25.358,443600.0
2009-08-18 13:00:00,31.86,31.94,31.77,31.8,399600.0,25.358,25.4217,25.2863,25.3102,399600.0
2009-08-18 13:30:00,31.79,31.83,31.64,31.67,466500.0,25.3023,25.3341,25.1829,25.2068,466500.0
2009-08-18 14:00:00,31.67,31.76,31.64,31.71,449800.0,25.2068,25.2784,25.1829,25.2386,449800.0
2009-08-18 14:30:00,31.72,31.74,31.63,31.63,389600.0,25.2466,25.2625,25.1749,25.1749,389600.0
2009-08-18 15:00:00,31.63,31.74,31.63,31.67,572100.0,25.1749,25.2625,25.1749,25.2068,572100.0
2009-08-18 15:30:00,31.68,31.75,31.58,31.69,1933700.0,25.2147,25.2704,25.1351,25.2227,1933700.0
2009-08-19 09:30:00,31.29,31.64,31.14,31.56,894900.0,24.9043,25.1829,24.7849,25.1192,894900.0
2009-08-19 10:00:00,31.57,31.7,31.44,31.48,495300.0,25.1272,25.2306,25.0237,25.0555,495300.0
2009-08-19 10:30:00,31.48,31.62,31.42,31.5,503000.0,25.0555,25.167,25.0078,25.0715,503000.0
2009-08-19 11:00:00,31.5,31.55,31.33,31.38,433700.0,25.0715,25.1112,24.9361,24.9759,433700.0
2009-08-19 11:30:00,31.39,31.64,31.33,31.56,694600.0,24.9839,25.1829,24.9361,25.1192,694600.0
2009-08-19 12:00:00,31.57,31.76,31.55,31.66,537400.0,25.1272,25.2784,25.1112,25.1988,537400.0
2009-08-19 12:30:00,31.66,31.72,31.6,31.68,366400.0,25.1988,25.2466,25.151,25.2147,366400.0
2009-08-19 13:00:00,31.69,31.74,31.62,31.65,337100.0,25.2227,25.2625,25.167,25.1908,337100.0
2009-08-19 13:30:00,31.65,31.71,31.6,31.69,261100.0,25.1908,25.2386,25.151,25.2227,261100.0
2009-08-19 14:00:00,31.68,31.7,31.6,31.64,339700.0,25.2147,25.2306,25.151,25.1829,339700.0
2009-08-19 14:30:00,31.63,31.7,31.6,31.69,349700.0,25.1749,25.2306,25.151,25.2227,349700.0
2009-08-19 15:00:00,31.7,31.7,31.52,31.59,487000.0,25.2306,25.2306,25.0874,25.1431,487000.0
2009-08-19 15:30:00,31.59,31.71,31.53,31.69,1235600.0,25.1431,25.2386,25.0953,25.2227,1235600.0
2009-08-20 09:30:00,31.8,32.11,31.67,31.98,991300.0,25.3102,25.557,25.2068,25.4535,991300.0
2009-08-20 10:00:00,32.0,32.07,31.89,31.97,724200.0,25.4694,25.5251,25.3819,25.4455,724200.0
2009-08-20 10:30:00,31.97,32.23,31.94,32.13,664700.0,25.4455,25.6525,25.4217,25.5729,664700.0
2009-08-20 11:00:00,32.13,32.2,32.08,32.2,477200.0,25.5729,25.6286,25.5331,25.6286,477200.0
2009-08-20 11:30:00,32.2,32.2,32.09,32.12,351500.0,25.6286,25.6286,25.541,25.5649,351500.0
2009-08-20 12:00:00,32.13,32.22,32.09,32.15,246800.0,25.5729,25.6445,25.541,25.5888,246800.0
2009-08-20 12:30:00,32.15,32.43,32.15,32.42,512100.0,25.5888,25.8117,25.5888,25.8037,512100.0
2009-08-20 13:00:00,32.43,32.5,32.32,32.4,710700.0,25.8117,25.8674,25.7241,25.7878,710700.0
2009-08-20 13:30:00,32.39,32.5,32.31,32.38,459400.0,25.7798,25.8674,25.7161,25.7719,459400.0
2009-08-20 14:00:00,32.37,32.47,32.35,32.41,423500.0,25.7639,25.8435,25.748,25.7957,423500.0
2009-08-20 14:30:00,32.4,32.47,32.33,32.41,537400.0,25.7878,25.8435,25.7321,25.7957,537400.0
2009-08-20 15:00:00,32.4,32.57,32.4,32.56,599100.0,25.7878,25.9231,25.7878,25.9151,599100.0
2009-08-20 15:30:00,32.56,32.62,32.45,32.5,1525800.0,25.9151,25.9629,25.8276,25.8674,1525800.0
2009-08-21 09:30:00,32.95,32.99,32.5,32.7,2359900.0,26.2255,26.2574,25.8674,26.0266,2359900.0
2009-08-21 10:00:00,32.71,33.07,32.7,32.86,1303900.0,26.0345,26.321,26.0266,26.1539,1303900.0
2009-08-21 10:30:00,32.86,32.96,32.79,32.84,569900.0,26.1539,26.2335,26.0982,26.138,569900.0
2009-08-21 11:00:00,32.84,32.96,32.79,32.86,748200.0,26.138,26.2335,26.0982,26.1539,748200.0
2009-08-21 11:30:00,32.86,32.88,32.66,32.71,509200.0,26.1539,26.1698,25.9947,26.0345,509200.0
2009-08-21 12:00:00,32.71,32.75,32.67,32.71,383700.0,26.0345,26.0663,26.0027,26.0345,383700.0
2009-08-21 12:30:00,32.71,32.78,32.61,32.71,410800.0,26.0345,26.0902,25.9549,26.0345,410800.0
2009-08-21 13:00:00,32.71,32.79,32.69,32.74,324200.0,26.0345,26.0982,26.0186,26.0584,324200.0
2009-08-21 13:30:00,32.75,32.75,32.6,32.63,449700.0,26.0663,26.0663,25.947,25.9708,449700.0
2009-08-21 14:00:00,32.63,32.72,32.6,32.69,363400.0,25.9708,26.0425,25.947,26.0186,363400.0
2009-08-21 14:30:00,32.69,32.72,32.6,32.68,293200.0,26.0186,26.0425,25.947,26.0106,293200.0
2009-08-21 15:00:00,32.68,32.93,32.64,32.89,1498400.0,26.0106,26.2096,25.9788,26.1778,1498400.0
2009-08-21 15:30:00,32.88,32.96,32.79,32.84,1753400.0,26.1698,26.2335,26.0982,26.138,1753400.0
2009-08-24 09:30:00,33.62,33.93,33.53,33.73,2132900.0,26.7588,27.0055,26.6872,26.8463,2132900.0
2009-08-24 10:00:00,33.73,33.78,33.52,33.54,1113800.0,26.8463,26.8861,26.6792,26.6951,1113800.0
2009-08-24 10:30:00,33.55,33.6,33.36,33.51,926100.0,26.7031,26.7429,26.5519,26.6712,926100.0
2009-08-24 11:00:00,33.5,33.58,33.43,33.44,637600.0,26.6633,26.727,26.6076,26.6155,637600.0
2009-08-24 11:30:00,33.43,33.52,33.35,33.39,664600.0,26.6076,26.6792,26.5439,26.5757,664600.0
2009-08-24 12:00:00,33.39,33.51,33.35,33.49,473500.0,26.5757,26.6712,26.5439,26.6553,473500.0
2009-08-24 12:30:00,33.49,33.52,33.3,33.3,621800.0,26.6553,26.6792,26.5041,26.5041,621800.0
2009-08-24 13:00:00,33.3,33.31,32.76,32.81,1523400.0,26.5041,26.5121,26.0743,26.1141,1523400.0
2009-08-24 13:30:00,32.81,33.06,32.77,33.05,686100.0,26.1141,26.3131,26.0823,26.3051,686100.0
2009-08-24 14:00:00,33.04,33.25,32.96,33.14,572600.0,26.2972,26.4643,26.2335,26.3768,572600.0
2009-08-24 14:30:00,33.14,33.19,32.91,32.92,545200.0,26.3768,26.4166,26.1937,26.2017,545200.0
2009-08-24 15:00:00,32.92,32.92,32.62,32.79,1251900.0,26.2017,26.2017,25.9629,26.0982,1251900.0
2009-08-24 15:30:00,32.79,32.89,32.6,32.7,1878000.0,26.0982,26.1778,25.947,26.0266,1878000.0
2009-08-25 09:30:00,33.09,33.22,32.85,33.01,1389100.0,26.337,26.4404,26.1459,26.2733,1389100.0
2009-08-25 10:00:00,33.03,33.33,32.89,32.9,1459000.0,26.2892,26.528,26.1778,26.1857,1459000.0
2009-08-25 10:30:00,32.92,33.03,32.82,32.96,503500.0,26.2017,26.2892,26.1221,26.2335,503500.0
2009-08-25 11:00:00,32.96,33.13,32.89,33.0,495900.0,26.2335,26.3688,26.1778,26.2653,495900.0
2009-08-25 11:30:00,32.99,33.0,32.78,32.83,718100.0,26.2574,26.2653,26.0902,26.13,718100.0
2009-08-25 12:00:00,32.84,32.85,32.69,32.74,439200.0,26.138,26.1459,26.0186,26.0584,439200.0
2009-08-25 12:30:00,32.75,32.81,32.61,32.63,467900.0,26.0663,26.1141,25.9549,25.9708,467900.0
2009-08-25 13:00:00,32.63,32.77,32.63,32.71,427100.0,25.9708,26.0823,25.9708,26.0345,427100.0
2009-08-25 13:30:00,32.7,32.89,32.66,32.69,408100.0,26.0266,26.1778,25.9947,26.0186,408100.0
2009-08-25 14:00:00,32.7,32.75,32.65,32.69,591900.0,26.0266,26.0663,25.9868,26.0186,591900.0
2009-08-25 14:30:00,32.7,32.71,32.5,32.69,616500.0,26.0266,26.0345,25.8674,26.0186,616500.0
2009-08-25 15:00:00,32.69,32.79,32.69,32.78,765800.0,26.0186,26.0982,26.0186,26.0902,765800.0
2009-08-25 15:30:00,32.78,32.89,32.66,32.82,2122300.0,26.0902,26.1778,25.9947,26.1221,2122300.0
2009-08-26 09:30:00,32.57,32.74,32.48,32.68,912100.0,25.9231,26.0584,25.8515,26.0106,912100.0
2009-08-26 10:00:00,32.67,33.13,32.67,32.96,1054700.0,26.0027,26.3688,26.0027,26.2335,1054700.0
2009-08-26 10:30:00,32.96,33.2,32.96,33.14,530000.0,26.2335,26.4245,26.2335,26.3768,530000.0
2009-08-26 11:00:00,33.14,33.15,32.97,32.99,486500.0,26.3768,26.3847,26.2415,26.2574,486500.0
2009-08-26 11:30:00,32.99,33.05,32.75,32.84,585200.0,26.2574,26.3051,26.0663,26.138,585200.0
2009-08-26 12:00:00,32.85,32.98,32.8,32.89,574000.0,26.1459,26.2494,26.1061,26.1778,574000.0
2009-08-26 12:30:00,32.88,32.89,32.8,32.84,498800.0,26.1698,26.1778,26.1061,26.138,498800.0
2009-08-26 13:00:00,32.83,32.86,32.68,32.79,581200.0,26.13,26.1539,26.0106,26.0982,581200.0
2009-08-26 13:30:00,32.8,33.07,32.78,33.06,661800.0,26.1061,26.321,26.0902,26.3131,661800.0
2009-08-26 14:00:00,33.07,33.08,32.96,33.01,491200.0,26.321,26.329,26.2335,26.2733,491200.0
2009-08-26 14:30:00,33.01,33.17,33.0,33.06,495200.0,26.2733,26.4006,26.2653,26.3131,495200.0
2009-08-26 15:00:00,33.05,33.08,32.94,33.01,637800.0,26.3051,26.329,26.2176,26.2733,637800.0
2009-08-26 15:30:00,33.01,33.16,32.93,33.16,1372800.0,26.2733,26.3927,26.2096,26.3927,1372800.0
2009-08-27 09:30:00,33.06,33.39,32.95,33.21,1426600.0,26.3131,26.5757,26.2255,26.4325,1426600.0
2009-08-27 10:00:00,33.2,33.24,32.92,33.16,1001000.0,26.4245,26.4563,26.2017,26.3927,1001000.0
2009-08-27 10:30:00,33.15,33.38,33.15,33.33,884300.0,26.3847,26.5678,26.3847,26.528,884300.0
2009-08-27 11:00:00,33.32,33.46,33.28,33.45,540300.0,26.52,26.6315,26.4882,26.6235,540300.0
2009-08-27 11:30:00,33.45,33.47,33.3,33.39,375700.0,26.6235,26.6394,26.5041,26.5757,375700.0
2009-08-27 12:00:00,33.39,33.7,33.36,33.7,845900.0,26.5757,26.8225,26.5519,26.8225,845900.0
2009-08-27 12:30:00,33.7,33.8,33.64,33.71,1285400.0,26.8225,26.9021,26.7747,26.8304,1285400.0
2009-08-27 13:00:00,33.71,33.78,33.61,33.77,465300.0,26.8304,26.8861,26.7508,26.8782,465300.0
2009-08-27 13:30:00,33.77,33.93,33.77,33.83,753400.0,26.8782,27.0055,26.8782,26.9259,753400.0
2009-08-27 14:00:00,33.83,33.99,33.82,33.97,671400.0,26.9259,27.0533,26.918,27.0374,671400.0
2009-08-27 14:30:00,33.97,34.23,33.97,34.07,1069800.0,27.0374,27.2443,27.0374,27.117,1069800.0
2009-08-27 15:00:00,34.07,34.11,33.87,33.95,777000.0,27.117,27.1488,26.9578,27.0215,777000.0
2009-08-27 15:30:00,33.96,34.09,33.88,34.0,2329000.0,27.0294,27.1329,26.9657,27.0612,2329000.0
2009-08-28 09:30:00,34.3,34.5,33.8,34.2,1879300.0,27.3,27.4592,26.9021,27.2204,1879300.0
2009-08-28 10:00:00,34.2,34.44,34.11,34.13,1269200.0,27.2204,27.4115,27.1488,27.1647,1269200.0
2009-08-28 10:30:00,34.13,34.38,34.12,34.16,948000.0,27.1647,27.3637,27.1568,27.1886,948000.0
2009-08-28 11:00:00,34.16,34.24,34.13,34.18,467600.0,27.1886,27.2523,27.1647,27.2045,467600.0
2009-08-28 11:30:00,34.18,34.29,34.12,34.28,593800.0,27.2045,27.2921,27.1568,27.2841,593800.0
2009-08-28 12:00:00,34.28,34.35,34.03,34.1,725700.0,27.2841,27.3398,27.0851,27.1408,725700.0
2009-08-28 12:30:00,34.1,34.14,33.99,34.02,569400.0,27.1408,27.1727,27.0533,27.0772,569400.0
2009-08-28 13:00:00,34.02,34.3,34.02,34.23,459500.0,27.0772,27.3,27.0772,27.2443,459500.0
2009-08-28 13:30:00,34.23,34.28,34.1,34.19,402600.0,27.2443,27.2841,27.1408,27.2125,402600.0
2009-08-28 14:00:00,34.18,34.39,34.11,34.26,507600.0,27.2045,27.3717,27.1488,27.2682,507600.0
2009-08-28 14:30:00,34.25,34.31,34.12,34.29,545800.0,27.2602,27.308,27.1568,27.2921,545800.0
2009-08-28 15:00:00,34.29,34.4,34.25,34.31,646700.0,27.2921,27.3796,27.2602,27.308,646700.0
2009-08-28 15:30:00,34.33,34.38,34.17,34.28,985800.0,27.3239,27.3637,27.1966,27.2841,985800.0
2009-08-31 09:30:00,33.82,33.97,33.57,33.83,1304800.0,26.918,27.0374,26.719,26.9259,1304800.0
2009-08-31 10:00:00,33.82,33.85,33.68,33.77,620800.0,26.918,26.9419,26.8066,26.8782,620800.0
2009-08-31 10:30:00,33.76,33.87,33.66,33.71,508000.0,26.8702,26.9578,26.7906,26.8304,508000.0
2009-08-31 11:00:00,33.7,33.75,33.61,33.65,402800.0,26.8225,26.8623,26.7508,26.7827,402800.0
2009-08-31 11:30:00,33.64,33.73,33.63,33.72,279800.0,26.7747,26.8463,26.7668,26.8384,279800.0
2009-08-31 12:00:00,33.72,33.78,33.66,33.69,337100.0,26.8384,26.8861,26.7906,26.8145,337100.0
2009-08-31 12:30:00,33.7,33.8,33.63,33.74,381900.0,26.8225,26.9021,26.7668,26.8543,381900.0
2009-08-31 13:00:00,33.74,33.75,33.61,33.67,513900.0,26.8543,26.8623,26.7508,26.7986,513900.0
2009-08-31 13:30:00,33.67,33.69,33.6,33.62,337700.0,26.7986,26.8145,26.7429,26.7588,337700.0
2009-08-31 14:00:00,33.62,33.62,33.5,33.56,517900.0,26.7588,26.7588,26.6633,26.711,517900.0
2009-08-31 14:30:00,33.56,33.76,33.55,33.66,752000.0,26.711,26.8702,26.7031,26.7906,752000.0
2009-08-31 15:00:00,33.66,33.69,33.47,33.61,1004600.0,26.7906,26.8145,26.6394,26.7508,1004600.0
2009-08-31 15:30:00,33.6,33.9,33.6,33.85,1371800.0,26.7429,26.9817,26.7429,26.9419,1371800.0
2009-09-01 09:30:00,33.58,33.9,33.5,33.79,996200.0,26.727,26.9817,26.6633,26.8941,996200.0
2009-09-01 10:00:00,33.8,33.86,33.59,33.68,1359900.0,26.9021,26.9498,26.7349,26.8066,1359900.0
2009-09-01 10:30:00,33.68,33.73,33.26,33.26,973600.0,26.8066,26.8463,26.4723,26.4723,973600.0
2009-09-01 11:00:00,33.26,33.28,32.6,32.66,2105800.0,26.4723,26.4882,25.947,25.9947,2105800.0
2009-09-01 11:30:00,32.66,32.72,32.23,32.43,1472000.0,25.9947,26.0425,25.6525,25.8117,1472000.0
2009-09-01 12:00:00,32.43,32.47,32.16,32.18,975400.0,25.8117,25.8435,25.5968,25.6127,975400.0
2009-09-01 12:30:00,32.18,32.46,32.15,32.35,652600.0,25.6127,25.8355,25.5888,25.748,652600.0
2009-09-01 13:00:00,32.35,32.46,32.1,32.45,727900.0,25.748,25.8355,25.549,25.8276,727900.0
2009-09-01 13:30:00,32.44,32.61,32.35,32.56,535600.0,25.8196,25.9549,25.748,25.9151,535600.0
2009-09-01 14:00:00,32.56,32.59,32.33,32.42,713800.0,25.9151,25.939,25.7321,25.8037,713800.0
2009-09-01 14:30:00,32.42,32.55,32.38,32.53,885500.0,25.8037,25.9072,25.7719,25.8912,885500.0
2009-09-01 15:00:00,32.54,32.54,32.18,32.19,981700.0,25.8992,25.8992,25.6127,25.6206,981700.0
2009-09-01 15:30:00,32.19,32.2,31.89,32.02,2800500.0,25.6206,25.6286,25.3819,25.4853,2800500.0
2009-09-02 09:30:00,32.0,32.37,31.68,32.09,1626800.0,25.4694,25.7639,25.2147,25.541,1626800.0
2009-09-02 10:00:00,32.08,32.22,31.89,31.9,845300.0,25.5331,25.6445,25.3819,25.3898,845300.0
2009-09-02 10:30:00,31.92,32.35,31.69,32.31,891500.0,25.4057,25.748,25.2227,25.7161,891500.0
2009-09-02 11:00:00,32.31,32.31,32.09,32.17,577000.0,25.7161,25.7161,25.541,25.6047,577000.0
2009-09-02 11:30:00,32.18,32.39,32.17,32.25,684300.0,25.6127,25.7798,25.6047,25.6684,684300.0
2009-09-02 12:00:00,32.24,32.39,32.15,32.38,470500.0,25.6604,25.7798,25.5888,25.7719,470500.0
2009-09-02 12:30:00,32.38,32.53,32.35,32.51,382500.0,25.7719,25.8912,25.748,25.8753,382500.0
2009-09-02 13:00:00,32.5,32.53,32.33,32.4,287200.0,25.8674,25.8912,25.7321,25.7878,287200.0
2009-09-02 13:30:00,32.41,32.41,32.29,32.3,291900.0,25.7957,25.7957,25.7002,25.7082,291900.0
2009-09-02 14:00:00,32.3,32.41,32.25,32.32,338800.0,25.7082,25.7957,25.6684,25.7241,338800.0
2009-09-02 14:30:00,32.33,32.48,32.26,32.26,433400.0,25.7321,25.8515,25.6763,25.6763,433400.0
2009-09-02 15:00:00,32.26,32.43,32.21,32.28,636100.0,25.6763,25.8117,25.6366,25.6923,636100.0
2009-09-02 15:30:00,32.29,32.34,31.89,31.94,2291700.0,25.7002,25.74,25.3819,25.4217,2291700.0
2009-09-03 09:30:00,32.23,32.4,32.11,32.19,1320100.0,25.6525,25.7878,25.557,25.6206,1320100.0
2009-09-03 10:00:00,32.15,32.24,31.78,31.99,1163500.0,25.5888,25.6604,25.2943,25.4615,1163500.0
2009-09-03 10:30:00,31.98,32.2,31.95,32.19,705600.0,25.4535,25.6286,25.4296,25.6206,705600.0
2009-09-03 11:00:00,32.2,32.49,32.2,32.31,774300.0,25.6286,25.8594,25.6286,25.7161,774300.0
2009-09-03 11:30:00,32.3,32.45,32.29,32.37,356400.0,25.7082,25.8276,25.7002,25.7639,356400.0
2009-09-03 12:00:00,32.37,32.45,32.33,32.35,342500.0,25.7639,25.8276,25.7321,25.748,342500.0
2009-09-03 12:30:00,32.35,32.35,32.24,32.28,446000.0,25.748,25.748,25.6604,25.6923,446000.0
2009-09-03 13:00:00,32.28,32.32,32.22,32.23,357500.0,25.6923,25.7241,25.6445,25.6525,357500.0
2009-09-03 13:30:00,32.22,32.26,32.06,32.18,397800.0,25.6445,25.6763,25.5172,25.6127,397800.0
2009-09-03 14:00:00,32.18,32.22,32.12,32.16,337200.0,25.6127,25.6445,25.5649,25.5968,337200.0
2009-09-03 14:30:00,32.16,32.17,31.96,31.98,459000.0,25.5968,25.6047,25.4376,25.4535,459000.0
2009-09-03 15:00:00,31.97,32.15,31.97,32.11,532000.0,25.4455,25.5888,25.4455,25.557,532000.0
2009-09-03 15:30:00,32.11,32.5,32.1,32.44,1612300.0,25.557,25.8674,25.549,25.8196,1612300.0
2009-09-04 09:30:00,32.55,32.74,32.11,32.35,1262100.0,25.9072,26.0584,25.557,25.748,1262100.0
2009-09-04 10:00:00,32.34,32.62,32.34,32.62,618400.0,25.74,25.9629,25.74,25.9629,618400.0
2009-09-04 10:30:00,32.62,32.68,32.45,32.52,455400.0,25.9629,26.0106,25.8276,25.8833,455400.0
2009-09-04 11:00:00,32.51,32.51,32.32,32.36,333100.0,25.8753,25.8753,25.7241,25.7559,333100.0
2009-09-04 11:30:00,32.35,32.51,32.33,32.51,231000.0,25.748,25.8753,25.7321,25.8753,231000.0
2009-09-04 12:00:00,32.51,32.7,32.5,32.66,456000.0,25.8753,26.0266,25.8674,25.9947,456000.0
2009-09-04 12:30:00,32.66,32.7,32.57,32.69,270200.0,25.9947,26.0266,25.9231,26.0186,270200.0
2009-09-04 13:00:00,32.7,32.83,32.63,32.82,406200.0,26.0266,26.13,25.9708,26.1221,406200.0
2009-09-04 13:30:00,32.82,32.85,32.64,32.66,289400.0,26.1221,26.1459,25.9788,25.9947,289400.0
2009-09-04 14:00:00,32.65,32.81,32.62,32.62,246500.0,25.9868,26.1141,25.9629,25.9629,246500.0
2009-09-04 14:30:00,32.63,32.8,32.58,32.78,313700.0,25.9708,26.1061,25.931,26.0902,313700.0
2009-09-04 15:00:00,32.78,32.8,32.61,32.69,373400.0,26.0902,26.1061,25.9549,26.0186,373400.0
2009-09-04 15:30:00,32.69,32.86,32.64,32.84,913400.0,26.0186,26.1539,25.9788,26.138,913400.0
2009-09-08 09:30:00,33.43,33.63,32.75,32.92,1286700.0,26.6076,26.7668,26.0663,26.2017,1286700.0
2009-09-08 10:00:00,32.91,32.99,32.75,32.99,750600.0,26.1937,26.2574,26.0663,26.2574,750600.0
2009-09-08 10:30:00,32.99,33.21,32.97,33.0,618300.0,26.2574,26.4325,26.2415,26.2653,618300.0
2009-09-08 11:00:00,33.0,33.32,33.0,33.31,483400.0,26.2653,26.52,26.2653,26.5121,483400.0
2009-09-08 11:30:00,33.31,33.34,33.07,33.1,407600.0,26.5121,26.5359,26.321,26.3449,407600.0
2009-09-08 12:00:00,33.11,33.14,33.01,33.08,324800.0,26.3529,26.3768,26.2733,26.329,324800.0
2009-09-08 12:30:00,33.08,33.13,33.04,33.12,153300.0,26.329,26.3688,26.2972,26.3608,153300.0
2009-09-08 13:00:00,33.11,33.13,33.04,33.12,263300.0,26.3529,26.3688,26.2972,26.3608,263300.0
2009-09-08 13:30:00,33.12,33.18,33.04,33.15,294700.0,26.3608,26.4086,26.2972,26.3847,294700.0
2009-09-08 14:00:00,33.15,33.32,33.09,33.28,412700.0,26.3847,26.52,26.337,26.4882,412700.0
2009-09-08 14:30:00,33.29,33.39,33.23,33.35,458000.0,26.4961,26.5757,26.4484,26.5439,458000.0
2009-09-08 15:00:00,33.35,33.35,33.13,33.31,854100.0,26.5439,26.5439,26.3688,26.5121,854100.0
2009-09-08 15:30:00,33.31,33.53,33.3,33.49,1726500.0,26.5121,26.6872,26.5041,26.6553,1726500.0
2009-09-09 09:30:00,33.42,33.98,33.27,33.7,1608400.0,26.5996,27.0453,26.4802,26.8225,1608400.0
2009-09-09 10:00:00,33.7,33.93,33.63,33.76,839800.0,26.8225,27.0055,26.7668,26.8702,839800.0
2009-09-09 10:30:00,33.77,33.83,33.67,33.78,401300.0,26.8782,26.9259,26.7986,26.8861,401300.0
2009-09-09 11:00:00,33.78,33.94,33.68,33.89,683000.0,26.8861,27.0135,26.8066,26.9737,683000.0
2009-09-09 11:30:00,33.89,34.2,33.88,33.95,625100.0,26.9737,27.2204,26.9657,27.0215,625100.0
2009-09-09 12:00:00,33.96,34.03,33.92,33.93,566300.0,27.0294,27.0851,26.9976,27.0055,566300.0
2009-09-09 12:30:00,33.92,34.05,33.83,34.02,560500.0,26.9976,27.101,26.9259,27.0772,560500.0
2009-09-09 13:00:00,34.02,34.29,33.98,34.12,723400.0,27.0772,27.2921,27.0453,27.1568,723400.0
2009-09-09 13:30:00,34.12,34.14,33.99,34.06,409000.0,27.1568,27.1727,27.0533,27.109,409000.0
2009-09-09 14:00:00,34.07,34.13,33.9,33.98,650100.0,27.117,27.1647,26.9817,27.0453,650100.0
2009-09-09 14:30:00,33.98,34.05,33.8,33.89,618500.0,27.0453,27.101,26.9021,26.9737,618500.0
2009-09-09 15:00:00,33.88,33.97,33.83,33.9,610200.0,26.9657,27.0374,26.9259,26.9817,610200.0
2009-09-09 15:30:00,33.9,34.18,33.83,34.12,1489800.0,26.9817,27.2045,26.9259,27.1568,1489800.0
2009-09-10 09:30:00,33.97,33.97,33.4,33.61,796800.0,27.0374,27.0374,26.5837,26.7508,796800.0
2009-09-10 10:00:00,33.61,33.72,33.51,33.63,606600.0,26.7508,26.8384,26.6712,26.7668,606600.0
2009-09-10 10:30:00,33.63,34.02,33.59,33.94,756300.0,26.7668,27.0772,26.7349,27.0135,756300.0
2009-09-10 11:00:00,33.94,34.04,33.88,34.03,701400.0,27.0135,27.0931,26.9657,27.0851,701400.0
2009-09-10 11:30:00,34.04,34.18,34.02,34.1,633000.0,27.0931,27.2045,27.0772,27.1408,633000.0
2009-09-10 12:00:00,34.1,34.26,34.06,34.12,412500.0,27.1408,27.2682,27.109,27.1568,412500.0
2009-09-10 12:30:00,34.13,34.33,34.13,34.29,339500.0,27.1647,27.3239,27.1647,27.2921,339500.0
2009-09-10 13:00:00,34.31,34.4,34.2,34.21,500800.0,27.308,27.3796,27.2204,27.2284,500800.0
2009-09-10 13:30:00,34.2,34.44,34.18,34.42,418700.0,27.2204,27.4115,27.2045,27.3955,418700.0
2009-09-10 14:00:00,34.42,34.49,34.36,34.4,403600.0,27.3955,27.4512,27.3478,27.3796,403600.0
2009-09-10 14:30:00,34.41,34.5,34.4,34.47,334600.0,27.3876,27.4592,27.3796,27.4353,334600.0
2009-09-10 15:00:00,34.46,34.47,34.2,34.38,646200.0,27.4274,27.4353,27.2204,27.3637,646200.0
2009-09-10 15:30:00,34.38,34.47,34.33,34.41,1409200.0,27.3637,27.4353,27.3239,27.3876,1409200.0
2009-09-11 09:30:00,34.41,34.56,34.09,34.31,1073200.0,27.3876,27.507,27.1329,27.308,1073200.0
2009-09-11 10:00:00,34.31,34.4,34.0,34.21,687000.0,27.308,27.3796,27.0612,27.2284,687000.0
2009-09-11 10:30:00,34.21,34.36,34.16,34.28,323300.0,27.2284,27.3478,27.1886,27.2841,323300.0
2009-09-11 11:00:00,34.28,34.44,34.2,34.29,455800.0,27.2841,27.4115,27.2204,27.2921,455800.0
2009-09-11 11:30:00,34.28,34.32,34.12,34.24,305700.0,27.2841,27.3159,27.1568,27.2523,305700.0
2009-09-11 12:00:00,34.24,34.24,33.95,34.0,349200.0,27.2523,27.2523,27.0215,27.0612,349200.0
2009-09-11 12:30:00,33.99,34.11,33.89,34.09,377900.0,27.0533,27.1488,26.9737,27.1329,377900.0
2009-09-11 13:00:00,34.1,34.1,33.96,33.99,194500.0,27.1408,27.1408,27.0294,27.0533,194500.0
2009-09-11 13:30:00,33.99,34.04,33.75,33.76,392600.0,27.0533,27.0931,26.8623,26.8702,392600.0
2009-09-11 14:00:00,33.76,33.91,33.75,33.86,408000.0,26.8702,26.9896,26.8623,26.9498,408000.0
2009-09-11 14:30:00,33.85,34.0,33.85,33.9,670700.0,26.9419,27.0612,26.9419,26.9817,670700.0
2009-09-11 15:00:00,33.9,34.19,33.89,34.19,562800.0,26.9817,27.2125,26.9737,27.2125,562800.0
2009-09-11 15:30:00,34.19,34.35,34.16,34.18,2000000.0,27.2125,27.3398,27.1886,27.2045,2000000.0
2009-09-14 09:30:00,33.75,34.0,33.66,33.84,769900.0,26.8623,27.0612,26.7906,26.9339,769900.0
2009-09-14 10:00:00,33.85,33.98,33.68,33.91,504200.0,26.9419,27.0453,26.8066,26.9896,504200.0
2009-09-14 10:30:00,33.89,34.15,33.89,33.99,384200.0,26.9737,27.1806,26.9737,27.0533,384200.0
2009-09-14 11:00:00,34.0,34.14,33.85,34.08,308800.0,27.0612,27.1727,26.9419,27.1249,308800.0
2009-09-14 11:30:00,34.08,34.13,33.83,33.85,208800.0,27.1249,27.1647,26.9259,26.9419,208800.0
2009-09-14 12:00:00,33.85,33.95,33.85,33.9,199600.0,26.9419,27.0215,26.9419,26.9817,199600.0
2009-09-14 12:30:00,33.9,33.95,33.8,33.84,189000.0,26.9817,27.0215,26.9021,26.9339,189000.0
2009-09-14 13:00:00,33.84,33.85,33.76,33.8,216600.0,26.9339,26.9419,26.8702,26.9021,216600.0
2009-09-14 13:30:00,33.8,33.87,33.76,33.8,612000.0,26.9021,26.9578,26.8702,26.9021,612000.0
2009-09-14 14:00:00,33.8,33.95,33.77,33.95,522200.0,26.9021,27.0215,26.8782,27.0215,522200.0
2009-09-14 14:30:00,33.95,34.05,33.78,33.85,988800.0,27.0215,27.101,26.8861,26.9419,988800.0
2009-09-14 15:00:00,33.85,33.87,33.77,33.8,924100.0,26.9419,26.9578,26.8782,26.9021,924100.0
2009-09-14 15:30:00,33.8,33.95,33.76,33.85,2374300.0,26.9021,27.0215,26.8702,26.9419,2374300.0
2009-09-15 09:30:00,33.96,34.25,33.91,33.99,1164200.0,27.0294,27.2602,26.9896,27.0533,1164200.0
2009-09-15 10:00:00,33.99,34.01,33.48,33.93,2524500.0,27.0533,27.0692,26.6474,27.0055,2524500.0
2009-09-15 10:30:00,33.93,34.23,33.83,34.22,1112500.0,27.0055,27.2443,26.9259,27.2364,1112500.0
2009-09-15 11:00:00,34.23,34.24,33.72,33.81,766500.0,27.2443,27.2523,26.8384,26.91,766500.0
2009-09-15 11:30:00,33.81,33.98,33.8,33.87,559400.0,26.91,27.0453,26.9021,26.9578,559400.0
2009-09-15 12:00:00,33.87,34.33,33.86,34.18,1418900.0,26.9578,27.3239,26.9498,27.2045,1418900.0
2009-09-15 12:30:00,34.19,34.87,34.09,34.8,1674300.0,27.2125,27.7537,27.1329,27.698,1674300.0
2009-09-15 13:00:00,34.79,34.8,34.61,34.69,838800.0,27.69,27.698,27.5468,27.6104,838800.0
2009-09-15 13:30:00,34.7,34.72,34.58,34.7,678100.0,27.6184,27.6343,27.5229,27.6184,678100.0
2009-09-15 14:00:00,34.71,34.81,34.6,34.77,601600.0,27.6264,27.7059,27.5388,27.6741,601600.0
2009-09-15 14:30:00,34.77,34.79,34.47,34.66,577900.0,27.6741,27.69,27.4353,27.5866,577900.0
2009-09-15 15:00:00,34.67,34.86,34.54,34.8,760500.0,27.5945,27.7457,27.491,27.698,760500.0
2009-09-15 15:30:00,34.8,34.81,34.5,34.62,1708700.0,27.698,27.7059,27.4592,27.5547,1708700.0
2009-09-16 09:30:00,34.9,34.98,34.73,34.8,1012700.0,27.7776,27.8412,27.6423,27.698,1012700.0
2009-09-16 10:00:00,34.81,35.04,34.69,34.96,1032000.0,27.7059,27.889,27.6104,27.8253,1032000.0
2009-09-16 10:30:00,34.97,35.4,34.96,35.32,607900.0,27.8333,28.1755,27.8253,28.1119,607900.0
2009-09-16 11:00:00,35.32,35.67,35.32,35.48,840200.0,28.1119,28.3904,28.1119,28.2392,840200.0
2009-09-16 11:30:00,35.48,35.7,35.48,35.66,624900.0,28.2392,28.4143,28.2392,28.3825,624900.0
2009-09-16 12:00:00,35.65,36.0,35.61,35.95,889600.0,28.3745,28.6531,28.3427,28.6133,889600.0
2009-09-16 12:30:00,35.95,36.25,35.87,36.17,998900.0,28.6133,28.8521,28.5496,28.7884,998900.0
2009-09-16 13:00:00,36.17,36.35,36.1,36.33,745600.0,28.7884,28.9317,28.7327,28.9157,745600.0
2009-09-16 13:30:00,36.34,36.39,36.08,36.16,582000.0,28.9237,28.9635,28.7168,28.7804,582000.0
2009-09-16 14:00:00,36.16,36.23,35.77,35.77,839800.0,28.7804,28.8361,28.47,28.47,839800.0
2009-09-16 14:30:00,35.77,35.83,35.36,35.37,1720300.0,28.47,28.5178,28.1437,28.1517,1720300.0
2009-09-16 15:00:00,35.37,35.68,35.21,35.65,1453800.0,28.1517,28.3984,28.0243,28.3745,1453800.0
2009-09-16 15:30:00,35.65,35.87,35.64,35.83,2032800.0,28.3745,28.5496,28.3666,28.5178,2032800.0
2009-09-17 09:30:00,35.83,36.38,35.77,36.35,1332900.0,28.5178,28.9555,28.47,28.9317,1332900.0
2009-09-17 10:00:00,36.35,36.5,36.13,36.19,1101200.0,28.9317,29.051,28.7566,28.8043,1101200.0
2009-09-17 10:30:00,36.2,36.47,36.17,36.41,621200.0,28.8123,29.0272,28.7884,28.9794,621200.0
2009-09-17 11:00:00,36.42,36.5,36.3,36.43,445900.0,28.9874,29.051,28.8919,28.9953,445900.0
2009-09-17 11:30:00,36.43,36.44,36.05,36.16,526500.0,28.9953,29.0033,28.6929,28.7804,526500.0
2009-09-17 12:00:00,36.16,36.2,35.67,35.84,696100.0,28.7804,28.8123,28.3904,28.5257,696100.0
2009-09-17 12:30:00,35.84,35.93,35.46,35.48,413400.0,28.5257,28.5974,28.2233,28.2392,413400.0
2009-09-17 13:00:00,35.47,35.59,35.29,35.31,509500.0,28.2312,28.3268,28.088,28.1039,509500.0
2009-09-17 13:30:00,35.31,35.42,35.25,35.37,716800.0,28.1039,28.1915,28.0561,28.1517,716800.0
2009-09-17 14:00:00,35.36,35.37,35.05,35.21,894800.0,28.1437,28.1517,27.897,28.0243,894800.0
2009-09-17 14:30:00,35.21,35.38,35.15,35.28,798800.0,28.0243,28.1596,27.9766,28.08,798800.0
2009-09-17 15:00:00,35.29,35.32,35.18,35.26,818200.0,28.088,28.1119,28.0004,28.0641,818200.0
2009-09-17 15:30:00,35.26,35.27,34.92,35.0,2111300.0,28.0641,28.0721,27.7935,27.8572,2111300.0
2009-09-18 09:30:00,35.09,35.18,34.51,34.65,4080600.0,27.9288,28.0004,27.4672,27.5786,4080600.0
2009-09-18 10:00:00,34.64,35.01,34.55,35.0,1378000.0,27.5706,27.8651,27.499,27.8572,1378000.0
2009-09-18 10:30:00,35.0,35.13,34.85,35.05,1122600.0,27.8572,27.9606,27.7378,27.897,1122600.0
2009-09-18 11:00:00,35.05,35.05,34.76,34.92,609100.0,27.897,27.897,27.6661,27.7935,609100.0
2009-09-18 11:30:00,34.93,34.97,34.75,34.75,869600.0,27.8015,27.8333,27.6582,27.6582,869600.0
2009-09-18 12:00:00,34.75,34.76,34.44,34.44,1456000.0,27.6582,27.6661,27.4115,27.4115,1456000.0
2009-09-18 12:30:00,34.44,34.61,34.43,34.61,702000.0,27.4115,27.5468,27.4035,27.5468,702000.0
2009-09-18 13:00:00,34.6,34.74,34.6,34.74,489400.0,27.5388,27.6502,27.5388,27.6502,489400.0
2009-09-18 13:30:00,34.74,34.75,34.59,34.59,394700.0,27.6502,27.6582,27.5308,27.5308,394700.0
2009-09-18 14:00:00,34.6,34.67,34.54,34.63,627800.0,27.5388,27.5945,27.491,27.5627,627800.0
2009-09-18 14:30:00,34.62,34.68,34.57,34.59,601000.0,27.5547,27.6025,27.5149,27.5308,601000.0
2009-09-18 15:00:00,34.59,34.91,34.53,34.89,1496400.0,27.5308,27.7855,27.4831,27.7696,1496400.0
2009-09-18 15:30:00,34.89,34.92,34.69,34.73,1976400.0,27.7696,27.7935,27.6104,27.6423,1976400.0
2009-09-21 09:30:00,34.4,34.5,34.07,34.08,1037500.0,27.3796,27.4592,27.117,27.1249,1037500.0
2009-09-21 10:00:00,34.07,34.17,33.92,34.0,831400.0,27.117,27.1966,26.9976,27.0612,831400.0
2009-09-21 10:30:00,34.0,34.03,33.89,34.01,489500.0,27.0612,27.0851,26.9737,27.0692,489500.0
2009-09-21 11:00:00,34.01,34.08,33.95,33.97,611300.0,27.0692,27.1249,27.0215,27.0374,611300.0
2009-09-21 11:30:00,33.97,34.09,33.95,33.99,403600.0,27.0374,27.1329,27.0215,27.0533,403600.0
2009-09-21 12:00:00,33.99,33.99,33.83,33.83,460000.0,27.0533,27.0533,26.9259,26.9259,460000.0
2009-09-21 12:30:00,33.83,33.9,33.81,33.81,402300.0,26.9259,26.9817,26.91,26.91,402300.0
2009-09-21 13:00:00,33.82,33.82,33.75,33.8,480000.0,26.918,26.918,26.8623,26.9021,480000.0
2009-09-21 13:30:00,33.8,33.91,33.79,33.89,443800.0,26.9021,26.9896,26.8941,26.9737,443800.0
2009-09-21 14:00:00,33.89,34.0,33.89,33.94,452900.0,26.9737,27.0612,26.9737,27.0135,452900.0
2009-09-21 14:30:00,33.93,33.98,33.83,33.84,472000.0,27.0055,27.0453,26.9259,26.9339,472000.0
2009-09-21 15:00:00,33.85,33.91,33.77,33.85,934500.0,26.9419,26.9896,26.8782,26.9419,934500.0
2009-09-21 15:30:00,33.85,33.86,33.66,33.77,2281100.0,26.9419,26.9498,26.7906,26.8782,2281100.0
2009-09-22 09:30:00,34.2,34.29,33.9,33.97,1273400.0,27.2204,27.2921,26.9817,27.0374,1273400.0
2009-09-22 10:00:00,33.96,34.18,33.85,34.1,1166800.0,27.0294,27.2045,26.9419,27.1408,1166800.0
2009-09-22 10:30:00,34.11,34.2,34.0,34.06,687300.0,27.1488,27.2204,27.0612,27.109,687300.0
2009-09-22 11:00:00,34.06,34.2,34.04,34.08,654400.0,27.109,27.2204,27.0931,27.1249,654400.0
2009-09-22 11:30:00,34.08,34.15,33.97,34.02,647000.0,27.1249,27.1806,27.0374,27.0772,647000.0
2009-09-22 12:00:00,34.01,34.36,34.01,34.15,869400.0,27.0692,27.3478,27.0692,27.1806,869400.0
2009-09-22 12:30:00,34.15,34.29,34.13,34.15,404000.0,27.1806,27.2921,27.1647,27.1806,404000.0
2009-09-22 13:00:00,34.15,34.22,34.02,34.06,579600.0,27.1806,27.2364,27.0772,27.109,579600.0
2009-09-22 13:30:00,34.06,34.11,34.0,34.04,424300.0,27.109,27.1488,27.0612,27.0931,424300.0
2009-09-22 14:00:00,34.04,34.19,34.03,34.18,720600.0,27.0931,27.2125,27.0851,27.2045,720600.0
2009-09-22 14:30:00,34.18,34.22,33.99,34.07,615400.0,27.2045,27.2364,27.0533,27.117,615400.0
2009-09-22 15:00:00,34.06,34.08,33.86,33.92,818700.0,27.109,27.1249,26.9498,26.9976,818700.0
2009-09-22 15:30:00,33.93,34.02,33.85,33.94,1870300.0,27.0055,27.0772,26.9419,27.0135,1870300.0
2009-09-23 09:30:00,34.07,34.13,33.9,34.01,806000.0,27.117,27.1647,26.9817,27.0692,806000.0
2009-09-23 10:00:00,34.01,34.05,33.89,33.97,541100.0,27.0692,27.101,26.9737,27.0374,541100.0
2009-09-23 10:30:00,33.97,33.97,33.67,33.88,731100.0,27.0374,27.0374,26.7986,26.9657,731100.0
2009-09-23 11:00:00,33.88,33.92,33.73,33.91,405100.0,26.9657,26.9976,26.8463,26.9896,405100.0
2009-09-23 11:30:00,33.92,34.03,33.85,34.0,425400.0,26.9976,27.0851,26.9419,27.0612,425400.0
2009-09-23 12:00:00,34.0,34.06,33.81,33.92,399600.0,27.0612,27.109,26.91,26.9976,399600.0
2009-09-23 12:30:00,33.91,33.95,33.85,33.9,266400.0,26.9896,27.0215,26.9419,26.9817,266400.0
2009-09-23 13:00:00,33.9,33.96,33.82,33.84,403400.0,26.9817,27.0294,26.918,26.9339,403400.0
2009-09-23 13:30:00,33.84,34.01,33.8,34.0,492900.0,26.9339,27.0692,26.9021,27.0612,492900.0
2009-09-23 14:00:00,34.0,34.2,33.87,34.19,668300.0,27.0612,27.2204,26.9578,27.2125,668300.0
2009-09-23 14:30:00,34.2,34.33,34.04,34.08,853200.0,27.2204,27.3239,27.0931,27.1249,853200.0
2009-09-23 15:00:00,34.09,34.19,33.93,33.96,803400.0,27.1329,27.2125,27.0055,27.0294,803400.0
2009-09-23 15:30:00,33.95,33.96,33.42,33.46,2474000.0,27.0215,27.0294,26.5996,26.6315,2474000.0
2009-09-24 09:30:00,33.73,34.0,33.57,33.72,1011800.0,26.8463,27.0612,26.719,26.8384,1011800.0
2009-09-24 10:00:00,33.82,33.83,33.03,33.14,1156600.0,26.918,26.9259,26.2892,26.3768,1156600.0
2009-09-24 10:30:00,33.12,33.44,32.84,33.3,1623500.0,26.3608,26.6155,26.138,26.5041,1623500.0
2009-09-24 11:00:00,33.3,33.5,33.24,33.42,541400.0,26.5041,26.6633,26.4563,26.5996,541400.0
2009-09-24 11:30:00,33.42,33.49,33.27,33.38,508800.0,26.5996,26.6553,26.4802,26.5678,508800.0
2009-09-24 12:00:00,33.38,33.53,33.31,33.44,347500.0,26.5678,26.6872,26.5121,26.6155,347500.0
2009-09-24 12:30:00,33.45,33.47,33.28,33.34,340600.0,26.6235,26.6394,26.4882,26.5359,340600.0
2009-09-24 13:00:00,33.34,33.52,33.33,33.46,526500.0,26.5359,26.6792,26.528,26.6315,526500.0
2009-09-24 13:30:00,33.46,33.47,33.25,33.33,889300.0,26.6315,26.6394,26.4643,26.528,889300.0
2009-09-24 14:00:00,33.33,33.55,33.3,33.52,998600.0,26.528,26.7031,26.5041,26.6792,998600.0
2009-09-24 14:30:00,33.52,33.75,33.45,33.72,998800.0,26.6792,26.8623,26.6235,26.8384,998800.0
2009-09-24 15:00:00,33.73,33.95,33.56,33.92,1444000.0,26.8463,27.0215,26.711,26.9976,1444000.0
2009-09-24 15:30:00,33.92,33.98,33.73,33.8,2377600.0,26.9976,27.0453,26.8463,26.9021,2377600.0
2009-09-25 09:30:00,33.6,33.99,33.3,33.87,857700.0,26.7429,27.0533,26.5041,26.9578,857700.0
2009-09-25 10:00:00,33.88,34.03,33.28,33.33,1569200.0,26.9657,27.0851,26.4882,26.528,1569200.0
2009-09-25 10:30:00,33.32,33.37,32.86,33.17,3721400.0,26.52,26.5598,26.1539,26.4006,3721400.0
2009-09-25 11:00:00,33.17,33.3,32.97,33.22,1106900.0,26.4006,26.5041,26.2415,26.4404,1106900.0
2009-09-25 11:30:00,33.22,33.29,33.03,33.1,541200.0,26.4404,26.4961,26.2892,26.3449,541200.0
2009-09-25 12:00:00,33.09,33.12,32.77,32.91,857600.0,26.337,26.3608,26.0823,26.1937,857600.0
2009-09-25 12:30:00,32.91,32.95,32.8,32.83,461300.0,26.1937,26.2255,26.1061,26.13,461300.0
2009-09-25 13:00:00,32.84,32.89,32.6,32.78,699500.0,26.138,26.1778,25.947,26.0902,699500.0
2009-09-25 13:30:00,32.79,33.08,32.71,33.07,464200.0,26.0982,26.329,26.0345,26.321,464200.0
2009-09-25 14:00:00,33.08,33.15,32.99,33.0,477600.0,26.329,26.3847,26.2574,26.2653,477600.0
2009-09-25 14:30:00,33.0,33.29,32.96,33.25,517500.0,26.2653,26.4961,26.2335,26.4643,517500.0
2009-09-25 15:00:00,33.25,33.25,33.08,33.18,564600.0,26.4643,26.4643,26.329,26.4086,564600.0
2009-09-25 15:30:00,33.18,33.19,32.9,33.06,2143100.0,26.4086,26.4166,26.1857,26.3131,2143100.0
2009-09-28 09:30:00,33.19,33.55,32.93,33.51,1061400.0,26.4166,26.7031,26.2096,26.6712,1061400.0
2009-09-28 10:00:00,33.51,33.65,33.06,33.17,921700.0,26.6712,26.7827,26.3131,26.4006,921700.0
2009-09-28 10:30:00,33.17,33.48,33.14,33.48,424100.0,26.4006,26.6474,26.3768,26.6474,424100.0
2009-09-28 11:00:00,33.47,33.55,33.43,33.55,219300.0,26.6394,26.7031,26.6076,26.7031,219300.0
2009-09-28 11:30:00,33.55,33.74,33.53,33.68,319800.0,26.7031,26.8543,26.6872,26.8066,319800.0
2009-09-28 12:00:00,33.68,33.89,33.68,33.81,317200.0,26.8066,26.9737,26.8066,26.91,317200.0
2009-09-28 12:30:00,33.81,33.97,33.79,33.85,376600.0,26.91,27.0374,26.8941,26.9419,376600.0
2009-09-28 13:00:00,33.85,33.99,33.73,33.98,457200.0,26.9419,27.0533,26.8463,27.0453,457200.0
2009-09-28 13:30:00,33.99,34.17,33.98,34.08,531900.0,27.0533,27.1966,27.0453,27.1249,531900.0
2009-09-28 14:00:00,34.09,34.2,33.98,34.16,637400.0,27.1329,27.2204,27.0453,27.1886,637400.0
2009-09-28 14:30:00,34.17,34.19,34.06,34.16,607500.0,27.1966,27.2125,27.109,27.1886,607500.0
2009-09-28 15:00:00,34.16,34.38,34.14,34.37,1137700.0,27.1886,27.3637,27.1727,27.3557,1137700.0
2009-09-28 15:30:00,34.38,34.51,34.19,34.47,2258800.0,27.3637,27.4672,27.2125,27.4353,2258800.0
2009-09-29 09:30:00,34.57,34.89,34.21,34.74,893700.0,27.5149,27.7696,27.2284,27.6502,893700.0
2009-09-29 10:00:00,34.73,34.73,34.22,34.33,1025300.0,27.6423,27.6423,27.2364,27.3239,1025300.0
2009-09-29 10:30:00,34.34,34.47,34.14,34.16,418800.0,27.3319,27.4353,27.1727,27.1886,418800.0
2009-09-29 11:00:00,34.16,34.48,33.97,34.47,861900.0,27.1886,27.4433,27.0374,27.4353,861900.0
2009-09-29 11:30:00,34.47,34.52,34.27,34.4,537800.0,27.4353,27.4751,27.2761,27.3796,537800.0
2009-09-29 12:00:00,34.39,34.59,34.32,34.38,446100.0,27.3717,27.5308,27.3159,27.3637,446100.0
2009-09-29 12:30:00,34.38,34.44,34.17,34.2,448700.0,27.3637,27.4115,27.1966,27.2204,448700.0
2009-09-29 13:00:00,34.2,34.37,34.19,34.35,691100.0,27.2204,27.3557,27.2125,27.3398,691100.0
2009-09-29 13:30:00,34.35,34.43,34.28,34.38,552800.0,27.3398,27.4035,27.2841,27.3637,552800.0
2009-09-29 14:00:00,34.38,34.4,34.12,34.13,516200.0,27.3637,27.3796,27.1568,27.1647,516200.0
2009-09-29 14:30:00,34.13,34.21,33.99,34.15,488700.0,27.1647,27.2284,27.0533,27.1806,488700.0
2009-09-29 15:00:00,34.14,34.21,34.03,34.07,621900.0,27.1727,27.2284,27.0851,27.117,621900.0
2009-09-29 15:30:00,34.07,34.17,33.95,34.0,1252100.0,27.117,27.1966,27.0215,27.0612,1252100.0
2009-09-30 09:30:00,34.06,34.25,33.14,33.27,1427900.0,27.2529,27.405,26.5168,26.6208,1427900.0
2009-09-30 10:00:00,33.26,33.41,33.14,33.3,815600.0,26.6128,26.7329,26.5168,26.6448,815600.0
2009-09-30 10:30:00,33.31,33.58,33.16,33.56,768700.0,26.6528,26.8689,26.5328,26.8529,768700.0
2009-09-30 11:00:00,33.56,33.9,33.54,33.79,651000.0,26.8529,27.1249,26.8369,27.0369,651000.0
2009-09-30 11:30:00,33.78,34.1,33.75,34.04,498400.0,27.0289,27.285,27.0049,27.2369,498400.0
2009-09-30 12:00:00,34.03,34.18,33.9,34.13,648400.0,27.2289,27.349,27.1249,27.309,648400.0
2009-09-30 12:30:00,34.12,34.54,34.12,34.45,888600.0,27.301,27.637,27.301,27.565,888600.0
2009-09-30 13:00:00,34.44,34.8,34.44,34.64,1092500.0,27.557,27.8451,27.557,27.717,1092500.0
2009-09-30 13:30:00,34.63,34.77,34.58,34.67,726000.0,27.709,27.821,27.669,27.741,726000.0
2009-09-30 14:00:00,34.67,34.72,34.56,34.62,683200.0,27.741,27.781,27.653,27.701,683200.0
2009-09-30 14:30:00,34.62,34.85,34.53,34.57,944600.0,27.701,27.8851,27.629,27.661,944600.0
2009-09-30 15:00:00,34.57,34.58,34.12,34.16,1321300.0,27.661,27.669,27.301,27.333,1321300.0
2009-09-30 15:30:00,34.16,34.28,33.81,33.92,3300400.0,27.333,27.429,27.0529,27.1409,3300400.0
2009-10-01 09:30:00,33.85,33.89,33.4,33.42,1525800.0,27.0849,27.1169,26.7248,26.7409,1525800.0
2009-10-01 10:00:00,33.44,33.51,32.87,33.0,1672200.0,26.7569,26.8129,26.3008,26.4048,1672200.0
2009-10-01 10:30:00,33.0,33.26,32.99,33.17,895100.0,26.4048,26.6128,26.3968,26.5408,895100.0
2009-10-01 11:00:00,33.15,33.57,33.1,33.4,1249700.0,26.5248,26.8609,26.4848,26.7248,1249700.0
2009-10-01 11:30:00,33.39,33.52,33.26,33.52,704700.0,26.7168,26.8209,26.6128,26.8209,704700.0
2009-10-01 12:00:00,33.51,33.82,33.43,33.7,639800.0,26.8129,27.0609,26.7489,26.9649,639800.0
2009-10-01 12:30:00,33.7,33.85,33.5,33.52,595100.0,26.9649,27.0849,26.8049,26.8209,595100.0
2009-10-01 13:00:00,33.52,33.52,33.15,33.26,710700.0,26.8209,26.8209,26.5248,26.6128,710700.0
2009-10-01 13:30:00,33.25,33.34,33.16,33.23,449000.0,26.6048,26.6768,26.5328,26.5888,449000.0
2009-10-01 14:00:00,33.24,33.28,33.13,33.21,445600.0,26.5968,26.6288,26.5088,26.5728,445600.0
2009-10-01 14:30:00,33.21,33.24,32.94,32.94,670300.0,26.5728,26.5968,26.3568,26.3568,670300.0
2009-10-01 15:00:00,32.94,32.96,32.59,32.65,1333500.0,26.3568,26.3728,26.0767,26.1247,1333500.0
2009-10-01 15:30:00,32.66,33.15,32.42,32.47,2691400.0,26.1327,26.5248,25.9407,25.9807,2691400.0
2009-10-02 09:30:00,31.95,32.66,31.69,32.29,2458400.0,25.5646,26.1327,25.3566,25.8367,2458400.0
2009-10-02 10:00:00,32.28,32.61,32.14,32.54,1232000.0,25.8287,26.0927,25.7167,26.0367,1232000.0
2009-10-02 10:30:00,32.54,33.23,32.53,32.78,2134800.0,26.0367,26.5888,26.0287,26.2288,2134800.0
2009-10-02 11:00:00,32.78,32.79,32.49,32.59,579500.0,26.2288,26.2368,25.9967,26.0767,579500.0
2009-10-02 11:30:00,32.59,32.78,32.58,32.74,795900.0,26.0767,26.2288,26.0687,26.1968,795900.0
2009-10-02 12:00:00,32.74,32.9,32.71,32.77,432800.0,26.1968,26.3248,26.1727,26.2208,432800.0
2009-10-02 12:30:00,32.76,32.91,32.73,32.83,306200.0,26.2128,26.3328,26.1888,26.2688,306200.0
2009-10-02 13:00:00,32.83,33.01,32.78,32.95,574400.0,26.2688,26.4128,26.2288,26.3648,574400.0
2009-10-02 13:30:00,32.96,33.0,32.85,32.87,331600.0,26.3728,26.4048,26.2848,26.3008,331600.0
2009-10-02 14:00:00,32.86,32.96,32.74,32.9,348000.0,26.2928,26.3728,26.1968,26.3248,348000.0
2009-10-02 14:30:00,32.9,32.94,32.6,32.64,462600.0,26.3248,26.3568,26.0847,26.1167,462600.0
2009-10-02 15:00:00,32.65,32.66,32.43,32.44,570100.0,26.1247,26.1327,25.9487,25.9567,570100.0
2009-10-02 15:30:00,32.44,32.65,32.39,32.49,1287400.0,25.9567,26.1247,25.9167,25.9967,1287400.0
2009-10-05 09:30:00,32.76,33.3,32.64,33.26,1121700.0,26.2128,26.6448,26.1167,26.6128,1121700.0
2009-10-05 10:00:00,33.27,33.5,32.99,33.25,1214700.0,26.6208,26.8049,26.3968,26.6048,1214700.0
2009-10-05 10:30:00,33.26,33.31,33.17,33.26,469100.0,26.6128,26.6528,26.5408,26.6128,469100.0
2009-10-05 11:00:00,33.28,33.35,33.13,33.16,534300.0,26.6288,26.6848,26.5088,26.5328,534300.0
2009-10-05 11:30:00,33.15,33.22,33.08,33.17,361400.0,26.5248,26.5808,26.4688,26.5408,361400.0
2009-10-05 12:00:00,33.17,33.2,33.03,33.08,298600.0,26.5408,26.5648,26.4288,26.4688,298600.0
2009-10-05 12:30:00,33.07,33.3,33.07,33.23,384300.0,26.4608,26.6448,26.4608,26.5888,384300.0
2009-10-05 13:00:00,33.24,33.33,33.19,33.26,270400.0,26.5968,26.6688,26.5568,26.6128,270400.0
2009-10-05 13:30:00,33.25,33.26,33.11,33.14,266600.0,26.6048,26.6128,26.4928,26.5168,266600.0
2009-10-05 14:00:00,33.14,33.2,33.0,33.11,359500.0,26.5168,26.5648,26.4048,26.4928,359500.0
2009-10-05 14:30:00,33.11,33.3,33.1,33.22,897500.0,26.4928,26.6448,26.4848,26.5808,897500.0
2009-10-05 15:00:00,33.22,33.27,33.18,33.23,897100.0,26.5808,26.6208,26.5488,26.5888,897100.0
2009-10-05 15:30:00,33.23,33.25,33.06,33.19,1576800.0,26.5888,26.6048,26.4528,26.5568,1576800.0
2009-10-06 09:30:00,33.5,33.69,33.25,33.35,1285800.0,26.8049,26.9569,26.6048,26.6848,1285800.0
2009-10-06 10:00:00,33.36,33.5,33.3,33.44,737600.0,26.6928,26.8049,26.6448,26.7569,737600.0
2009-10-06 10:30:00,33.44,33.52,33.32,33.49,608200.0,26.7569,26.8209,26.6608,26.7969,608200.0
2009-10-06 11:00:00,33.5,33.55,33.42,33.52,769500.0,26.8049,26.8449,26.7409,26.8209,769500.0
2009-10-06 11:30:00,33.51,33.75,33.48,33.74,592700.0,26.8129,27.0049,26.7889,26.9969,592700.0
2009-10-06 12:00:00,33.74,33.75,33.54,33.57,465700.0,26.9969,27.0049,26.8369,26.8609,465700.0
2009-10-06 12:30:00,33.57,33.74,33.49,33.51,338900.0,26.8609,26.9969,26.7969,26.8129,338900.0
2009-10-06 13:00:00,33.51,33.51,33.22,33.27,762600.0,26.8129,26.8129,26.5808,26.6208,762600.0
2009-10-06 13:30:00,33.28,33.28,32.91,33.06,564400.0,26.6288,26.6288,26.3328,26.4528,564400.0
2009-10-06 14:00:00,33.05,33.12,32.88,33.03,909100.0,26.4448,26.5008,26.3088,26.4288,909100.0
2009-10-06 14:30:00,33.01,33.42,33.0,33.38,1200700.0,26.4128,26.7409,26.4048,26.7088,1200700.0
2009-10-06 15:00:00,33.38,33.7,33.35,33.47,1266800.0,26.7088,26.9649,26.6848,26.7809,1266800.0
2009-10-06 15:30:00,33.47,33.58,33.34,33.56,2466600.0,26.7809,26.8689,26.6768,26.8529,2466600.0
2009-10-07 09:30:00,33.26,33.73,33.22,33.66,813300.0,26.6128,26.9889,26.5808,26.9329,813300.0
2009-10-07 10:00:00,33.66,33.78,33.46,33.77,591400.0,26.9329,27.0289,26.7729,27.0209,591400.0
2009-10-07 10:30:00,33.76,33.82,33.64,33.76,472700.0,27.0129,27.0609,26.9169,27.0129,472700.0
2009-10-07 11:00:00,33.76,33.94,33.63,33.65,716000.0,27.0129,27.1569,26.9089,26.9249,716000.0
2009-10-07 11:30:00,33.65,33.74,33.52,33.53,524400.0,26.9249,26.9969,26.8209,26.8289,524400.0
2009-10-07 12:00:00,33.53,33.66,33.52,33.63,304200.0,26.8289,26.9329,26.8209,26.9089,304200.0
2009-10-07 12:30:00,33.62,33.68,33.52,33.63,310800.0,26.9009,26.9489,26.8209,26.9089,310800.0
2009-10-07 13:00:00,33.63,33.66,33.52,33.61,442600.0,26.9089,26.9329,26.8209,26.8929,442600.0
2009-10-07 13:30:00,33.61,33.74,33.55,33.66,420300.0,26.8929,26.9969,26.8449,26.9329,420300.0
2009-10-07 14:00:00,33.67,33.68,33.52,33.59,457300.0,26.9409,26.9489,26.8209,26.8769,457300.0
2009-10-07 14:30:00,33.58,33.8,33.56,33.74,717000.0,26.8689,27.0449,26.8529,26.9969,717000.0
2009-10-07 15:00:00,33.74,33.91,33.63,33.91,722200.0,26.9969,27.1329,26.9089,27.1329,722200.0
2009-10-07 15:30:00,33.91,34.05,33.87,34.04,1697800.0,27.1329,27.2449,27.1009,27.2369,1697800.0
2009-10-08 09:30:00,34.21,34.36,34.06,34.26,1238700.0,27.373,27.493,27.2529,27.413,1238700.0
2009-10-08 10:00:00,34.27,34.43,34.13,34.42,939500.0,27.421,27.549,27.309,27.541,939500.0
2009-10-08 10:30:00,34.42,34.64,34.42,34.58,849200.0,27.541,27.717,27.541,27.669,849200.0
2009-10-08 11:00:00,34.58,34.89,34.5,34.86,467800.0,27.669,27.9171,27.605,27.8931,467800.0
2009-10-08 11:30:00,34.85,34.98,34.84,34.88,591700.0,27.8851,27.9891,27.8771,27.9091,591700.0
2009-10-08 12:00:00,34.87,34.87,34.67,34.83,526600.0,27.9011,27.9011,27.741,27.8691,526600.0
2009-10-08 12:30:00,34.83,35.04,34.81,34.93,784800.0,27.8691,28.0371,27.8531,27.9491,784800.0
2009-10-08 13:00:00,34.93,35.0,34.82,34.93,496800.0,27.9491,28.0051,27.8611,27.9491,496800.0
2009-10-08 13:30:00,34.92,34.99,34.8,34.96,511000.0,27.9411,27.9971,27.8451,27.9731,511000.0
2009-10-08 14:00:00,34.98,35.0,34.74,34.81,522800.0,27.9891,28.0051,27.797,27.8531,522800.0
2009-10-08 14:30:00,34.81,35.0,34.77,34.88,547700.0,27.8531,28.0051,27.821,27.9091,547700.0
2009-10-08 15:00:00,34.88,35.05,34.87,34.95,1076500.0,27.9091,28.0451,27.9011,27.9651,1076500.0
2009-10-08 15:30:00,34.95,35.07,34.82,34.93,2048900.0,27.9651,28.0611,27.8611,27.9491,2048900.0
2009-10-09 09:30:00,34.96,35.1,34.65,34.97,675000.0,27.9731,28.0851,27.725,27.9811,675000.0
2009-10-09 10:00:00,34.97,34.98,34.72,34.9,514200.0,27.9811,27.9891,27.781,27.9251,514200.0
2009-10-09 10:30:00,34.91,34.95,34.7,34.91,419100.0,27.9331,27.9651,27.765,27.9331,419100.0
2009-10-09 11:00:00,34.91,34.98,34.86,34.87,379000.0,27.9331,27.9891,27.8931,27.9011,379000.0
2009-10-09 11:30:00,34.87,34.91,34.67,34.68,311100.0,27.9011,27.9331,27.741,27.749,311100.0
2009-10-09 12:00:00,34.68,34.69,34.49,34.49,296300.0,27.749,27.757,27.597,27.597,296300.0
2009-10-09 12:30:00,34.5,34.62,34.34,34.61,491800.0,27.605,27.701,27.477,27.693,491800.0
2009-10-09 13:00:00,34.62,34.66,34.53,34.59,225700.0,27.701,27.733,27.629,27.677,225700.0
2009-10-09 13:30:00,34.59,34.61,34.5,34.6,244200.0,27.677,27.693,27.605,27.685,244200.0
2009-10-09 14:00:00,34.6,34.7,34.56,34.67,422700.0,27.685,27.765,27.653,27.741,422700.0
2009-10-09 14:30:00,34.66,34.8,34.56,34.73,447300.0,27.733,27.8451,27.653,27.789,447300.0
2009-10-09 15:00:00,34.72,34.85,34.72,34.76,395500.0,27.781,27.8851,27.781,27.813,395500.0
2009-10-09 15:30:00,34.76,34.94,34.69,34.94,1444400.0,27.813,27.9571,27.757,27.9571,1444400.0
2009-10-12 09:30:00,35.06,35.4,35.02,35.39,510500.0,28.0531,28.3251,28.0211,28.3171,510500.0
2009-10-12 10:00:00,35.38,35.44,35.06,35.12,582200.0,28.3091,28.3571,28.0531,28.1011,582200.0
2009-10-12 10:30:00,35.13,35.32,35.13,35.17,462800.0,28.1091,28.2611,28.1091,28.1411,462800.0
2009-10-12 11:00:00,35.17,35.26,35.13,35.19,355700.0,28.1411,28.2131,28.1091,28.1571,355700.0
2009-10-12 11:30:00,35.19,35.21,34.92,34.96,428800.0,28.1571,28.1731,27.9411,27.9731,428800.0
2009-10-12 12:00:00,34.96,35.24,34.95,35.15,344700.0,27.9731,28.1971,27.9651,28.1251,344700.0
2009-10-12 12:30:00,35.16,35.2,35.11,35.19,285900.0,28.1331,28.1651,28.0931,28.1571,285900.0
2009-10-12 13:00:00,35.18,35.19,35.09,35.14,238100.0,28.1491,28.1571,28.0771,28.1171,238100.0
2009-10-12 13:30:00,35.13,35.19,35.06,35.16,208600.0,28.1091,28.1571,28.0531,28.1331,208600.0
2009-10-12 14:00:00,35.17,35.18,34.93,35.02,400600.0,28.1411,28.1491,27.9491,28.0211,400600.0
2009-10-12 14:30:00,35.02,35.06,34.9,34.93,541600.0,28.0211,28.0531,27.9251,27.9491,541600.0
2009-10-12 15:00:00,34.93,35.0,34.89,34.94,545300.0,27.9491,28.0051,27.9171,27.9571,545300.0
2009-10-12 15:30:00,34.94,35.09,34.93,35.07,1140200.0,27.9571,28.0771,27.9491,28.0611,1140200.0
2009-10-13 09:30:00,34.91,35.68,34.91,35.35,1635800.0,27.9331,28.5492,27.9331,28.2851,1635800.0
2009-10-13 10:00:00,35.34,35.36,35.18,35.35,767400.0,28.2771,28.2931,28.1491,28.2851,767400.0
2009-10-13 10:30:00,35.35,35.39,35.19,35.32,712300.0,28.2851,28.3171,28.1571,28.2611,712300.0
2009-10-13 11:00:00,35.31,35.34,35.11,35.27,374300.0,28.2531,28.2771,28.0931,28.2211,374300.0
2009-10-13 11:30:00,35.28,35.44,35.28,35.38,474200.0,28.2291,28.3571,28.2291,28.3091,474200.0
2009-10-13 12:00:00,35.38,35.42,35.15,35.22,261300.0,28.3091,28.3411,28.1251,28.1811,261300.0
2009-10-13 12:30:00,35.22,35.26,35.05,35.05,317800.0,28.1811,28.2131,28.0451,28.0451,317800.0
2009-10-13 13:00:00,35.05,35.15,35.0,35.04,427900.0,28.0451,28.1251,28.0051,28.0371,427900.0
2009-10-13 13:30:00,35.03,35.1,34.91,34.97,376400.0,28.0291,28.0851,27.9331,27.9811,376400.0
2009-10-13 14:00:00,34.98,34.99,34.84,34.9,417900.0,27.9891,27.9971,27.8771,27.9251,417900.0
2009-10-13 14:30:00,34.9,34.92,34.76,34.81,687700.0,27.9251,27.9411,27.813,27.8531,687700.0
2009-10-13 15:00:00,34.81,35.02,34.76,34.96,1133600.0,27.8531,28.0211,27.813,27.9731,1133600.0
2009-10-13 15:30:00,34.95,35.0,34.84,34.85,1606000.0,27.9651,28.0051,27.8771,27.8851,1606000.0
2009-10-14 09:30:00,35.27,35.31,34.73,34.85,1786500.0,28.2211,28.2531,27.789,27.8851,1786500.0
2009-10-14 10:00:00,34.84,34.86,34.59,34.69,1474700.0,27.8771,27.8931,27.677,27.757,1474700.0
2009-10-14 10:30:00,34.68,34.7,34.57,34.64,778100.0,27.749,27.765,27.661,27.717,778100.0
2009-10-14 11:00:00,34.65,34.86,34.64,34.8,727000.0,27.725,27.8931,27.717,27.8451,727000.0
2009-10-14 11:30:00,34.79,34.83,34.75,34.78,476400.0,27.8371,27.8691,27.805,27.829,476400.0
2009-10-14 12:00:00,34.78,35.06,34.77,34.97,818600.0,27.829,28.0531,27.821,27.9811,818600.0
2009-10-14 12:30:00,34.96,35.21,34.96,35.16,428900.0,27.9731,28.1731,27.9731,28.1331,428900.0
2009-10-14 13:00:00,35.17,35.31,35.15,35.17,627500.0,28.1411,28.2531,28.1251,28.1411,627500.0
2009-10-14 13:30:00,35.17,35.2,34.98,35.02,691500.0,28.1411,28.1651,27.9891,28.0211,691500.0
2009-10-14 14:00:00,34.99,35.09,34.88,35.0,652800.0,27.9971,28.0771,27.9091,28.0051,652800.0
2009-10-14 14:30:00,35.0,35.02,34.86,35.01,669900.0,28.0051,28.0211,27.8931,28.0131,669900.0
2009-10-14 15:00:00,35.02,35.25,34.98,35.22,1996400.0,28.0211,28.2051,27.9891,28.1811,1996400.0
2009-10-14 15:30:00,35.22,35.29,35.09,35.09,2977400.0,28.1811,28.2371,28.0771,28.0771,2977400.0
2009-10-15 09:30:00,34.56,34.75,34.25,34.47,1380600.0,27.653,27.805,27.405,27.581,1380600.0
2009-10-15 10:00:00,34.46,34.53,34.2,34.37,1140000.0,27.573,27.629,27.365,27.501,1140000.0
2009-10-15 10:30:00,34.36,34.46,34.28,34.38,681500.0,27.493,27.573,27.429,27.509,681500.0
2009-10-15 11:00:00,34.38,34.4,34.21,34.29,893800.0,27.509,27.525,27.373,27.437,893800.0
2009-10-15 11:30:00,34.29,34.87,34.21,34.74,2999100.0,27.437,27.9011,27.373,27.797,2999100.0
2009-10-15 12:00:00,34.74,35.0,34.7,34.83,2230400.0,27.797,28.0051,27.765,27.8691,2230400.0
2009-10-15 12:30:00,34.83,34.97,34.83,34.89,823100.0,27.8691,27.9811,27.8691,27.9171,823100.0
2009-10-15 13:00:00,34.9,35.06,34.85,34.88,779300.0,27.9251,28.0531,27.8851,27.9091,779300.0
2009-10-15 13:30:00,34.88,35.05,34.82,35.01,804600.0,27.9091,28.0451,27.8611,28.0131,804600.0
2009-10-15 14:00:00,35.01,35.29,34.99,35.18,1529500.0,28.0131,28.2371,27.9971,28.1491,1529500.0
2009-10-15 14:30:00,35.18,35.35,35.17,35.32,1272600.0,28.1491,28.2851,28.1411,28.2611,1272600.0
2009-10-15 15:00:00,35.32,35.39,35.12,35.18,1807200.0,28.2611,28.3171,28.1011,28.1491,1807200.0
2009-10-15 15:30:00,35.18,35.59,35.13,35.49,4133000.0,28.1491,28.4772,28.1091,28.3972,4133000.0
2009-10-16 09:30:00,35.14,35.41,34.96,35.01,2572100.0,28.1171,28.3331,27.9731,28.0131,2572100.0
2009-10-16 10:00:00,35.01,35.03,34.76,34.83,948300.0,28.0131,28.0291,27.813,27.8691,948300.0
2009-10-16 10:30:00,34.83,34.85,34.52,34.56,1079300.0,27.8691,27.8851,27.621,27.653,1079300.0
2009-10-16 11:00:00,34.56,34.8,34.55,34.78,777600.0,27.653,27.8451,27.645,27.829,777600.0
2009-10-16 11:30:00,34.79,34.88,34.7,34.87,532300.0,27.8371,27.9091,27.765,27.9011,532300.0
2009-10-16 12:00:00,34.86,35.16,34.86,34.99,1024600.0,27.8931,28.1331,27.8931,27.9971,1024600.0
2009-10-16 12:30:00,34.99,35.08,34.94,35.02,585700.0,27.9971,28.0691,27.9571,28.0211,585700.0
2009-10-16 13:00:00,35.02,35.25,34.96,35.25,755900.0,28.0211,28.2051,27.9731,28.2051,755900.0
2009-10-16 13:30:00,35.25,35.25,35.12,35.18,507300.0,28.2051,28.2051,28.1011,28.1491,507300.0
2009-10-16 14:00:00,35.18,35.18,34.98,35.05,539000.0,28.1491,28.1491,27.9891,28.0451,539000.0
2009-10-16 14:30:00,35.05,35.07,34.92,34.99,564000.0,28.0451,28.0611,27.9411,27.9971,564000.0
2009-10-16 15:00:00,34.99,35.13,34.93,35.11,740700.0,27.9971,28.1091,27.9491,28.0931,740700.0
2009-10-16 15:30:00,35.11,35.18,34.85,34.96,2543400.0,28.0931,28.1491,27.8851,27.9731,2543400.0
2009-10-19 09:30:00,35.13,35.4,34.98,35.21,1109500.0,28.1091,28.3251,27.9891,28.1731,1109500.0
2009-10-19 10:00:00,35.23,35.56,35.14,35.54,873400.0,28.1891,28.4532,28.1171,28.4372,873400.0
2009-10-19 10:30:00,35.53,35.66,35.45,35.47,578100.0,28.4292,28.5332,28.3651,28.3811,578100.0
2009-10-19 11:00:00,35.48,35.6,35.36,35.55,381900.0,28.3892,28.4852,28.2931,28.4452,381900.0
2009-10-19 11:30:00,35.55,35.65,35.48,35.6,333800.0,28.4452,28.5252,28.3892,28.4852,333800.0
2009-10-19 12:00:00,35.61,35.66,35.57,35.58,244600.0,28.4932,28.5332,28.4612,28.4692,244600.0
2009-10-19 12:30:00,35.57,35.65,35.55,35.64,193400.0,28.4612,28.5252,28.4452,28.5172,193400.0
2009-10-19 13:00:00,35.63,35.75,35.58,35.67,554700.0,28.5092,28.6052,28.4692,28.5412,554700.0
2009-10-19 13:30:00,35.68,35.75,35.64,35.72,318800.0,28.5492,28.6052,28.5172,28.5812,318800.0
2009-10-19 14:00:00,35.73,35.91,35.72,35.83,511300.0,28.5892,28.7332,28.5812,28.6692,511300.0
2009-10-19 14:30:00,35.83,35.91,35.78,35.91,393600.0,28.6692,28.7332,28.6292,28.7332,393600.0
2009-10-19 15:00:00,35.9,35.91,35.7,35.75,676800.0,28.7252,28.7332,28.5652,28.6052,676800.0
2009-10-19 15:30:00,35.76,35.85,35.69,35.77,1401900.0,28.6132,28.6852,28.5572,28.6212,1401900.0
2009-10-20 09:30:00,35.68,35.78,35.45,35.78,736600.0,28.5492,28.6292,28.3651,28.6292,736600.0
2009-10-20 10:00:00,35.77,35.82,35.65,35.73,482800.0,28.6212,28.6612,28.5252,28.5892,482800.0
2009-10-20 10:30:00,35.74,36.19,35.73,36.18,860000.0,28.5972,28.9573,28.5892,28.9493,860000.0
2009-10-20 11:00:00,36.18,36.2,35.76,35.83,459700.0,28.9493,28.9653,28.6132,28.6692,459700.0
2009-10-20 11:30:00,35.83,35.83,35.61,35.72,496400.0,28.6692,28.6692,28.4932,28.5812,496400.0
2009-10-20 12:00:00,35.73,35.86,35.66,35.67,393300.0,28.5892,28.6932,28.5332,28.5412,393300.0
2009-10-20 12:30:00,35.67,35.72,35.54,35.6,293400.0,28.5412,28.5812,28.4372,28.4852,293400.0
2009-10-20 13:00:00,35.61,35.68,35.51,35.52,256900.0,28.4932,28.5492,28.4132,28.4212,256900.0
2009-10-20 13:30:00,35.53,35.6,35.37,35.39,315200.0,28.4292,28.4852,28.3011,28.3171,315200.0
2009-10-20 14:00:00,35.39,35.5,35.35,35.42,393500.0,28.3171,28.4052,28.2851,28.3411,393500.0
2009-10-20 14:30:00,35.42,35.51,35.28,35.36,507900.0,28.3411,28.4132,28.2291,28.2931,507900.0
2009-10-20 15:00:00,35.35,35.46,35.26,35.42,855800.0,28.2851,28.3731,28.2131,28.3411,855800.0
2009-10-20 15:30:00,35.42,35.47,35.36,35.43,1614500.0,28.3411,28.3811,28.2931,28.3491,1614500.0
2009-10-21 09:30:00,35.61,36.22,35.42,36.19,1017800.0,28.4932,28.9813,28.3411,28.9573,1017800.0
2009-10-21 10:00:00,36.19,36.36,36.13,36.15,1250800.0,28.9573,29.0933,28.9092,28.9252,1250800.0
2009-10-21 10:30:00,36.16,36.21,35.85,35.88,1179900.0,28.9332,28.9733,28.6852,28.7092,1179900.0
2009-10-21 11:00:00,35.88,35.9,35.6,35.83,785200.0,28.7092,28.7252,28.4852,28.6692,785200.0
2009-10-21 11:30:00,35.85,35.93,35.7,35.89,662300.0,28.6852,28.7492,28.5652,28.7172,662300.0
2009-10-21 12:00:00,35.9,35.98,35.81,35.96,485300.0,28.7252,28.7892,28.6532,28.7732,485300.0
2009-10-21 12:30:00,35.96,36.04,35.9,35.93,388000.0,28.7732,28.8372,28.7252,28.7492,388000.0
2009-10-21 13:00:00,35.93,36.03,35.87,35.99,359800.0,28.7492,28.8292,28.7012,28.7972,359800.0
2009-10-21 13:30:00,36.0,36.03,35.93,36.0,617300.0,28.8052,28.8292,28.7492,28.8052,617300.0
2009-10-21 14:00:00,35.99,36.17,35.98,36.12,768500.0,28.7972,28.9413,28.7892,28.9012,768500.0
2009-10-21 14:30:00,36.13,36.22,36.04,36.2,577100.0,28.9092,28.9813,28.8372,28.9653,577100.0
2009-10-21 15:00:00,36.19,36.28,35.77,35.84,1312600.0,28.9573,29.0293,28.6212,28.6772,1312600.0
2009-10-21 15:30:00,35.85,35.85,35.07,35.1,2762800.0,28.6852,28.6852,28.0611,28.0851,2762800.0
2009-10-22 09:30:00,35.09,35.32,34.81,35.01,1406100.0,28.0771,28.2611,27.8531,28.0131,1406100.0
2009-10-22 10:00:00,35.01,35.09,34.76,34.95,1209200.0,28.0131,28.0771,27.813,27.9651,1209200.0
2009-10-22 10:30:00,34.95,35.1,34.86,35.08,503400.0,27.9651,28.0851,27.8931,28.0691,503400.0
2009-10-22 11:00:00,35.08,35.44,35.08,35.3,833000.0,28.0691,28.3571,28.0691,28.2451,833000.0
2009-10-22 11:30:00,35.28,35.35,35.2,35.28,377300.0,28.2291,28.2851,28.1651,28.2291,377300.0
2009-10-22 12:00:00,35.27,35.31,35.13,35.26,375400.0,28.2211,28.2531,28.1091,28.2131,375400.0
2009-10-22 12:30:00,35.27,35.64,35.27,35.49,484000.0,28.2211,28.5172,28.2211,28.3972,484000.0
2009-10-22 13:00:00,35.49,35.5,35.3,35.37,292600.0,28.3972,28.4052,28.2451,28.3011,292600.0
2009-10-22 13:30:00,35.37,35.4,35.25,35.37,575900.0,28.3011,28.3251,28.2051,28.3011,575900.0
2009-10-22 14:00:00,35.37,35.96,35.37,35.94,1020600.0,28.3011,28.7732,28.3011,28.7572,1020600.0
2009-10-22 14:30:00,35.94,36.04,35.68,35.93,930200.0,28.7572,28.8372,28.5492,28.7492,930200.0
2009-10-22 15:00:00,35.93,36.38,35.9,36.3,1228900.0,28.7492,29.1093,28.7252,29.0453,1228900.0
2009-10-22 15:30:00,36.3,36.44,36.13,36.4,2385400.0,29.0453,29.1573,28.9092,29.1253,2385400.0
2009-10-23 09:30:00,36.13,36.9,36.08,36.83,4008500.0,28.9092,29.5254,28.8692,29.4693,4008500.0
2009-10-23 10:00:00,36.82,37.17,36.34,36.46,2831500.0,29.4613,29.7414,29.0773,29.1733,2831500.0
2009-10-23 10:30:00,36.46,36.47,35.99,36.04,967500.0,29.1733,29.1813,28.7972,28.8372,967500.0
2009-10-23 11:00:00,36.05,36.15,35.63,35.83,853300.0,28.8452,28.9252,28.5092,28.6692,853300.0
2009-10-23 11:30:00,35.83,35.91,35.53,35.59,715400.0,28.6692,28.7332,28.4292,28.4772,715400.0
2009-10-23 12:00:00,35.58,35.84,35.41,35.6,704200.0,28.4692,28.6772,28.3331,28.4852,704200.0
2009-10-23 12:30:00,35.61,35.88,35.54,35.72,340700.0,28.4932,28.7092,28.4372,28.5812,340700.0
2009-10-23 13:00:00,35.7,35.71,35.14,35.15,751600.0,28.5652,28.5732,28.1171,28.1251,751600.0
2009-10-23 13:30:00,35.14,35.26,34.81,34.82,1505000.0,28.1171,28.2131,27.8531,27.8611,1505000.0
2009-10-23 14:00:00,34.82,34.94,34.55,34.6,1506600.0,27.8611,27.9571,27.645,27.685,1506600.0
2009-10-23 14:30:00,34.59,34.85,34.47,34.59,1272800.0,27.677,27.8851,27.581,27.677,1272800.0
2009-10-23 15:00:00,34.58,34.67,34.33,34.39,1596800.0,27.669,27.741,27.469,27.517,1596800.0
2009-10-23 15:30:00,34.38,34.67,34.26,34.64,3341400.0,27.509,27.741,27.413,27.717,3341400.0
2009-10-26 09:30:00,35.2,35.71,34.96,35.48,2123500.0,28.1651,28.5732,27.9731,28.3892,2123500.0
2009-10-26 10:00:00,35.48,35.74,35.28,35.66,1458200.0,28.3892,28.5972,28.2291,28.5332,1458200.0
2009-10-26 10:30:00,35.65,35.9,35.5,35.83,1563900.0,28.5252,28.7252,28.4052,28.6692,1563900.0
2009-10-26 11:00:00,35.83,35.88,35.5,35.52,1406100.0,28.6692,28.7092,28.4052,28.4212,1406100.0
2009-10-26 11:30:00,35.51,35.53,35.05,35.1,1753700.0,28.4132,28.4292,28.0451,28.0851,1753700.0
2009-10-26 12:00:00,35.09,35.42,35.08,35.32,1156900.0,28.0771,28.3411,28.0691,28.2611,1156900.0
2009-10-26 12:30:00,35.32,35.48,35.22,35.44,702700.0,28.2611,28.3892,28.1811,28.3571,702700.0
2009-10-26 13:00:00,35.44,35.46,35.15,35.31,489100.0,28.3571,28.3731,28.1251,28.2531,489100.0
2009-10-26 13:30:00,35.31,35.46,35.26,35.34,496400.0,28.2531,28.3731,28.2131,28.2771,496400.0
2009-10-26 14:00:00,35.34,35.39,35.15,35.23,592400.0,28.2771,28.3171,28.1251,28.1891,592400.0
2009-10-26 14:30:00,35.22,35.37,35.11,35.12,1226200.0,28.1811,28.3011,28.0931,28.1011,1226200.0
2009-10-26 15:00:00,35.12,35.17,34.68,34.82,1827500.0,28.1011,28.1411,27.749,27.8611,1827500.0
2009-10-26 15:30:00,34.81,35.05,34.76,34.9,2235800.0,27.8531,28.0451,27.813,27.9251,2235800.0
2009-10-27 09:30:00,34.94,35.45,34.79,35.32,1240800.0,27.9571,28.3651,27.8371,28.2611,1240800.0
2009-10-27 10:00:00,35.33,35.66,34.99,35.6,2454800.0,28.2691,28.5332,27.9971,28.4852,2454800.0
2009-10-27 10:30:00,35.6,35.93,35.51,35.9,1478700.0,28.4852,28.7492,28.4132,28.7252,1478700.0
2009-10-27 11:00:00,35.91,36.0,35.7,35.89,1028200.0,28.7332,28.8052,28.5652,28.7172,1028200.0
2009-10-27 11:30:00,35.89,36.09,35.83,36.04,821100.0,28.7172,28.8772,28.6692,28.8372,821100.0
2009-10-27 12:00:00,36.03,36.16,35.93,35.95,840400.0,28.8292,28.9332,28.7492,28.7652,840400.0
2009-10-27 12:30:00,35.95,36.08,35.77,35.85,923700.0,28.7652,28.8692,28.6212,28.6852,923700.0
2009-10-27 13:00:00,35.85,35.92,35.59,35.62,1224800.0,28.6852,28.7412,28.4772,28.5012,1224800.0
2009-10-27 13:30:00,35.61,35.73,35.41,35.55,885400.0,28.4932,28.5892,28.3331,28.4452,885400.0
2009-10-27 14:00:00,35.54,35.69,35.27,35.67,969600.0,28.4372,28.5572,28.2211,28.5412,969600.0
2009-10-27 14:30:00,35.67,36.06,35.56,36.01,995800.0,28.5412,28.8532,28.4532,28.8132,995800.0
2009-10-27 15:00:00,36.01,36.14,35.88,35.93,1308900.0,28.8132,28.9172,28.7092,28.7492,1308900.0
2009-10-27 15:30:00,35.94,36.04,35.79,35.95,3032300.0,28.7572,28.8372,28.6372,28.7652,3032300.0
2009-10-28 09:30:00,35.72,35.94,35.5,35.7,1164300.0,28.5812,28.7572,28.4052,28.5652,1164300.0
2009-10-28 10:00:00,35.69,35.78,35.44,35.46,962700.0,28.5572,28.6292,28.3571,28.3731,962700.0
2009-10-28 10:30:00,35.45,35.61,35.25,35.41,1274800.0,28.3651,28.4932,28.2051,28.3331,1274800.0
2009-10-28 11:00:00,35.4,35.6,35.1,35.23,1293400.0,28.3251,28.4852,28.0851,28.1891,1293400.0
2009-10-28 11:30:00,35.23,35.38,35.2,35.3,532900.0,28.1891,28.3091,28.1651,28.2451,532900.0
2009-10-28 12:00:00,35.31,35.4,35.15,35.29,532600.0,28.2531,28.3251,28.1251,28.2371,532600.0
2009-10-28 12:30:00,35.28,35.32,35.06,35.1,420100.0,28.2291,28.2611,28.0531,28.0851,420100.0
2009-10-28 13:00:00,35.1,35.25,35.02,35.2,664500.0,28.0851,28.2051,28.0211,28.1651,664500.0
2009-10-28 13:30:00,35.19,35.3,35.14,35.16,381200.0,28.1571,28.2451,28.1171,28.1331,381200.0
2009-10-28 14:00:00,35.14,35.22,34.9,34.91,847200.0,28.1171,28.1811,27.9251,27.9331,847200.0
2009-10-28 14:30:00,34.91,34.94,34.74,34.81,930400.0,27.9331,27.9571,27.797,27.8531,930400.0
2009-10-28 15:00:00,34.8,34.93,34.52,34.58,960300.0,27.8451,27.9491,27.621,27.669,960300.0
2009-10-28 15:30:00,34.57,34.75,34.42,34.67,2429600.0,27.661,27.805,27.541,27.741,2429600.0
2009-10-29 09:30:00,35.12,35.46,35.03,35.43,1172600.0,28.1011,28.3731,28.0291,28.3491,1172600.0
2009-10-29 10:00:00,35.44,35.82,35.4,35.69,973300.0,28.3571,28.6612,28.3251,28.5572,973300.0
2009-10-29 10:30:00,35.7,35.7,35.48,35.64,545800.0,28.5652,28.5652,28.3892,28.5172,545800.0
2009-10-29 11:00:00,35.64,35.96,35.64,35.95,653100.0,28.5172,28.7732,28.5172,28.7652,653100.0
2009-10-29 11:30:00,35.95,36.0,35.82,35.99,620100.0,28.7652,28.8052,28.6612,28.7972,620100.0
2009-10-29 12:00:00,35.99,36.12,35.95,36.1,732300.0,28.7972,28.9012,28.7652,28.8852,732300.0
2009-10-29 12:30:00,36.1,36.3,36.03,36.03,597800.0,28.8852,29.0453,28.8292,28.8292,597800.0
2009-10-29 13:00:00,36.05,36.22,35.99,36.17,455000.0,28.8452,28.9813,28.7972,28.9413,455000.0
2009-10-29 13:30:00,36.18,36.36,36.15,36.28,631100.0,28.9493,29.0933,28.9252,29.0293,631100.0
2009-10-29 14:00:00,36.27,36.33,36.16,36.21,495900.0,29.0213,29.0693,28.9332,28.9733,495900.0
2009-10-29 14:30:00,36.21,36.46,36.21,36.44,901400.0,28.9733,29.1733,28.9733,29.1573,901400.0
2009-10-29 15:00:00,36.44,36.47,36.32,36.38,1241700.0,29.1573,29.1813,29.0613,29.1093,1241700.0
2009-10-29 15:30:00,36.38,36.46,36.02,36.42,2594700.0,29.1093,29.1733,28.8212,29.1413,2594700.0
2009-10-30 09:30:00,36.13,36.25,35.79,35.84,1181400.0,28.9092,29.0053,28.6372,28.6772,1181400.0
2009-10-30 10:00:00,35.84,36.03,35.68,35.71,856800.0,28.6772,28.8292,28.5492,28.5732,856800.0
2009-10-30 10:30:00,35.71,35.92,35.66,35.88,646100.0,28.5732,28.7412,28.5332,28.7092,646100.0
2009-10-30 11:00:00,35.88,35.93,35.61,35.64,368800.0,28.7092,28.7492,28.4932,28.5172,368800.0
2009-10-30 11:30:00,35.63,35.71,35.24,35.44,730200.0,28.5092,28.5732,28.1971,28.3571,730200.0
2009-10-30 12:00:00,35.46,35.5,35.16,35.23,480100.0,28.3731,28.4052,28.1331,28.1891,480100.0
2009-10-30 12:30:00,35.24,35.32,34.93,35.0,761300.0,28.1971,28.2611,27.9491,28.0051,761300.0
2009-10-30 13:00:00,35.0,35.15,34.83,34.85,599000.0,28.0051,28.1251,27.8691,27.8851,599000.0
2009-10-30 13:30:00,34.85,34.96,34.69,34.84,743400.0,27.8851,27.9731,27.757,27.8771,743400.0
2009-10-30 14:00:00,34.85,35.27,34.81,35.12,1007000.0,27.8851,28.2211,27.8531,28.1011,1007000.0
2009-10-30 14:30:00,35.12,35.12,34.87,34.92,728000.0,28.1011,28.1011,27.9011,27.9411,728000.0
2009-10-30 15:00:00,34.91,34.92,34.58,34.69,1245500.0,27.9331,27.9411,27.669,27.757,1245500.0
2009-10-30 15:30:00,34.69,35.03,34.68,34.8,2252500.0,27.757,28.0291,27.749,27.8451,2252500.0
2009-11-02 09:30:00,34.95,35.53,34.63,35.24,1300100.0,27.9651,28.4292,27.709,28.1971,1300100.0
2009-11-02 10:00:00,35.23,35.88,35.23,35.79,1307400.0,28.1891,28.7092,28.1891,28.6372,1307400.0
2009-11-02 10:30:00,35.81,35.87,35.52,35.53,714800.0,28.6532,28.7012,28.4212,28.4292,714800.0
2009-11-02 11:00:00,35.53,35.84,35.47,35.65,617500.0,28.4292,28.6772,28.3811,28.5252,617500.0
2009-11-02 11:30:00,35.65,35.8,35.54,35.74,424900.0,28.5252,28.6452,28.4372,28.5972,424900.0
2009-11-02 12:00:00,35.74,35.74,35.31,35.41,455500.0,28.5972,28.5972,28.2531,28.3331,455500.0
2009-11-02 12:30:00,35.41,35.44,34.83,34.84,886300.0,28.3331,28.3571,27.8691,27.8771,886300.0
2009-11-02 13:00:00,34.84,35.53,34.81,35.46,1171400.0,27.8771,28.4292,27.8531,28.3731,1171400.0
2009-11-02 13:30:00,35.47,35.47,34.98,35.01,866300.0,28.3811,28.3811,27.9891,28.0131,866300.0
2009-11-02 14:00:00,35.01,35.6,34.96,35.58,817100.0,28.0131,28.4852,27.9731,28.4692,817100.0
2009-11-02 14:30:00,35.57,35.65,35.32,35.4,852100.0,28.4612,28.5252,28.2611,28.3251,852100.0
2009-11-02 15:00:00,35.4,35.57,35.1,35.24,1086300.0,28.3251,28.4612,28.0851,28.1971,1086300.0
2009-11-02 15:30:00,35.24,35.74,35.23,35.67,1561000.0,28.1971,28.5972,28.1891,28.5412,1561000.0
2009-11-03 09:30:00,35.24,35.59,34.97,35.51,1377500.0,28.1971,28.4772,27.9811,28.4132,1377500.0
2009-11-03 10:00:00,35.52,35.75,35.31,35.42,805800.0,28.4212,28.6052,28.2531,28.3411,805800.0
2009-11-03 10:30:00,35.43,35.54,35.18,35.2,760000.0,28.3491,28.4372,28.1491,28.1651,760000.0
2009-11-03 11:00:00,35.21,35.31,34.96,35.0,711300.0,28.1731,28.2531,27.9731,28.0051,711300.0
2009-11-03 11:30:00,35.01,35.3,34.8,35.22,613200.0,28.0131,28.2451,27.8451,28.1811,613200.0
2009-11-03 12:00:00,35.22,35.41,35.09,35.35,475900.0,28.1811,28.3331,28.0771,28.2851,475900.0
2009-11-03 12:30:00,35.36,35.85,35.36,35.57,1038200.0,28.2931,28.6852,28.2931,28.4612,1038200.0
2009-11-03 13:00:00,35.58,35.7,35.51,35.58,506900.0,28.4692,28.5652,28.4132,28.4692,506900.0
2009-11-03 13:30:00,35.57,35.87,35.57,35.85,537300.0,28.4612,28.7012,28.4612,28.6852,537300.0
2009-11-03 14:00:00,35.85,36.06,35.79,35.81,891900.0,28.6852,28.8532,28.6372,28.6532,891900.0
2009-11-03 14:30:00,35.82,35.96,35.6,35.65,610200.0,28.6612,28.7732,28.4852,28.5252,610200.0
2009-11-03 15:00:00,35.66,35.91,35.62,35.86,751700.0,28.5332,28.7332,28.5012,28.6932,751700.0
2009-11-03 15:30:00,35.86,36.15,35.85,36.01,1468600.0,28.6932,28.9252,28.6852,28.8132,1468600.0
2009-11-04 09:30:00,36.35,36.6,36.25,36.56,1054000.0,29.0853,29.2853,29.0053,29.2533,1054000.0
2009-11-04 10:00:00,36.58,36.68,36.48,36.53,1290700.0,29.2693,29.3493,29.1893,29.2293,1290700.0
2009-11-04 10:30:00,36.55,36.64,36.51,36.64,619900.0,29.2453,29.3173,29.2133,29.3173,619900.0
2009-11-04 11:00:00,36.64,36.7,36.43,36.43,490100.0,29.3173,29.3653,29.1493,29.1493,490100.0
2009-11-04 11:30:00,36.44,36.54,36.3,36.44,491700.0,29.1573,29.2373,29.0453,29.1573,491700.0
2009-11-04 12:00:00,36.44,36.48,36.31,36.45,302000.0,29.1573,29.1893,29.0533,29.1653,302000.0
2009-11-04 12:30:00,36.44,36.49,36.26,36.31,360900.0,29.1573,29.1973,29.0133,29.0533,360900.0
2009-11-04 13:00:00,36.32,36.41,36.28,36.39,335800.0,29.0613,29.1333,29.0293,29.1173,335800.0
2009-11-04 13:30:00,36.4,36.44,36.33,36.38,324300.0,29.1253,29.1573,29.0693,29.1093,324300.0
2009-11-04 14:00:00,36.38,36.63,36.15,36.15,811500.0,29.1093,29.3093,28.9252,28.9252,811500.0
2009-11-04 14:30:00,36.14,36.72,36.14,36.71,1184500.0,28.9172,29.3813,28.9172,29.3733,1184500.0
2009-11-04 15:00:00,36.68,36.7,36.39,36.47,863000.0,29.3493,29.3653,29.1173,29.1813,863000.0
2009-11-04 15:30:00,36.46,36.49,35.8,35.91,3254300.0,29.1733,29.1973,28.6452,28.7332,3254300.0
2009-11-05 09:30:00,36.25,36.58,36.02,36.49,794500.0,29.0053,29.2693,28.8212,29.1973,794500.0
2009-11-05 10:00:00,36.49,36.71,36.42,36.65,1005800.0,29.1973,29.3733,29.1413,29.3253,1005800.0
2009-11-05 10:30:00,36.65,37.16,36.6,37.15,1186600.0,29.3253,29.7334,29.2853,29.7254,1186600.0
2009-11-05 11:00:00,37.15,37.16,36.88,36.94,1003500.0,29.7254,29.7334,29.5094,29.5574,1003500.0
2009-11-05 11:30:00,36.94,37.07,36.78,36.85,586700.0,29.5574,29.6614,29.4293,29.4853,586700.0
2009-11-05 12:00:00,36.85,36.9,36.81,36.89,541200.0,29.4853,29.5254,29.4533,29.5174,541200.0
2009-11-05 12:30:00,36.89,37.1,36.88,37.08,623700.0,29.5174,29.6854,29.5094,29.6694,623700.0
2009-11-05 13:00:00,37.09,37.35,37.08,37.2,708100.0,29.6774,29.8854,29.6694,29.7654,708100.0
2009-11-05 13:30:00,37.21,37.44,37.2,37.3,905400.0,29.7734,29.9574,29.7654,29.8454,905400.0
2009-11-05 14:00:00,37.3,37.37,37.21,37.32,812400.0,29.8454,29.9014,29.7734,29.8614,812400.0
2009-11-05 14:30:00,37.31,37.61,37.2,37.56,1044300.0,29.8534,30.0935,29.7654,30.0535,1044300.0
2009-11-05 15:00:00,37.55,37.73,37.47,37.65,1397100.0,30.0455,30.1895,29.9814,30.1255,1397100.0
2009-11-05 15:30:00,37.65,37.83,37.52,37.78,2480300.0,30.1255,30.2695,30.0214,30.2295,2480300.0
2009-11-06 09:30:00,37.28,37.97,36.91,37.88,2767900.0,29.8294,30.3815,29.5334,30.3095,2767900.0
2009-11-06 10:00:00,37.87,37.98,37.26,37.29,1338000.0,30.3015,30.3895,29.8134,29.8374,1338000.0
2009-11-06 10:30:00,37.27,37.44,37.0,37.41,1347100.0,29.8214,29.9574,29.6054,29.9334,1347100.0
2009-11-06 11:00:00,37.43,37.56,37.29,37.5,642700.0,29.9494,30.0535,29.8374,30.0054,642700.0
2009-11-06 11:30:00,37.51,37.72,37.45,37.62,522000.0,30.0134,30.1815,29.9654,30.1015,522000.0
2009-11-06 12:00:00,37.62,37.81,37.59,37.75,302300.0,30.1015,30.2535,30.0775,30.2055,302300.0
2009-11-06 12:30:00,37.76,37.79,37.57,37.6,343600.0,30.2135,30.2375,30.0615,30.0855,343600.0
2009-11-06 13:00:00,37.6,37.72,37.46,37.65,261900.0,30.0855,30.1815,29.9734,30.1255,261900.0
2009-11-06 13:30:00,37.65,37.79,37.56,37.57,336100.0,30.1255,30.2375,30.0535,30.0615,336100.0
2009-11-06 14:00:00,37.57,37.61,37.45,37.52,363900.0,30.0615,30.0935,29.9654,30.0214,363900.0
2009-11-06 14:30:00,37.52,37.53,37.19,37.22,640500.0,30.0214,30.0294,29.7574,29.7814,640500.0
2009-11-06 15:00:00,37.23,37.3,37.08,37.22,737000.0,29.7894,29.8454,29.6694,29.7814,737000.0
2009-11-06 15:30:00,37.23,37.24,37.19,37.2,251000.0,29.7894,29.7974,29.7574,29.7654,251000.0
2009-11-09 09:30:00,37.67,38.06,37.5,37.94,1642800.0,30.1415,30.4535,30.0054,30.3575,1642800.0
2009-11-09 10:00:00,37.95,38.33,37.71,38.31,1219200.0,30.3655,30.6696,30.1735,30.6536,1219200.0
2009-11-09 10:30:00,38.31,38.62,38.26,38.55,889500.0,30.6536,30.9016,30.6136,30.8456,889500.0
2009-11-09 11:00:00,38.56,38.67,38.4,38.63,786700.0,30.8536,30.9416,30.7256,30.9096,786700.0
2009-11-09 11:30:00,38.64,38.88,38.6,38.8,931000.0,30.9176,31.1096,30.8856,31.0456,931000.0
2009-11-09 12:00:00,38.8,39.04,38.76,38.93,971700.0,31.0456,31.2377,31.0136,31.1497,971700.0
2009-11-09 12:30:00,38.93,39.02,38.88,39.01,638800.0,31.1497,31.2217,31.1096,31.2137,638800.0
2009-11-09 13:00:00,39.02,39.16,38.99,39.02,1119900.0,31.2217,31.3337,31.1977,31.2217,1119900.0
2009-11-09 13:30:00,39.02,39.14,38.87,39.11,1152800.0,31.2217,31.3177,31.1016,31.2937,1152800.0
2009-11-09 14:00:00,39.11,39.14,38.94,39.03,1084700.0,31.2937,31.3177,31.1577,31.2297,1084700.0
2009-11-09 14:30:00,39.02,39.08,38.94,39.0,945700.0,31.2217,31.2697,31.1577,31.2057,945700.0
2009-11-09 15:00:00,39.0,39.01,38.92,38.95,1008600.0,31.2057,31.2137,31.1417,31.1657,1008600.0
2009-11-09 15:30:00,38.94,39.07,38.84,39.02,2668800.0,31.1577,31.2617,31.0776,31.2217,2668800.0
2009-11-10 09:30:00,38.94,39.03,38.8,38.92,1129500.0,31.1577,31.2297,31.0456,31.1417,1129500.0
2009-11-10 10:00:00,38.92,39.26,38.85,39.22,1177000.0,31.1417,31.4137,31.0856,31.3817,1177000.0
2009-11-10 10:30:00,39.22,39.26,38.77,38.87,1556500.0,31.3817,31.4137,31.0216,31.1016,1556500.0
2009-11-10 11:00:00,38.87,39.07,38.79,39.05,863500.0,31.1016,31.2617,31.0376,31.2457,863500.0
2009-11-10 11:30:00,39.05,39.16,38.96,39.04,506400.0,31.2457,31.3337,31.1737,31.2377,506400.0
2009-11-10 12:00:00,39.06,39.06,38.86,38.87,655700.0,31.2537,31.2537,31.0936,31.1016,655700.0
2009-11-10 12:30:00,38.86,39.27,38.81,39.27,1123900.0,31.0936,31.4217,31.0536,31.4217,1123900.0
2009-11-10 13:00:00,39.26,39.38,39.16,39.2,1019300.0,31.4137,31.5097,31.3337,31.3657,1019300.0
2009-11-10 13:30:00,39.21,39.33,39.09,39.23,649300.0,31.3737,31.4697,31.2777,31.3897,649300.0
2009-11-10 14:00:00,39.23,39.45,39.19,39.42,587800.0,31.3897,31.5657,31.3577,31.5417,587800.0
2009-11-10 14:30:00,39.41,39.79,39.39,39.75,1110300.0,31.5337,31.8378,31.5177,31.8058,1110300.0
2009-11-10 15:00:00,39.76,39.86,39.61,39.8,787900.0,31.8138,31.8938,31.6938,31.8458,787900.0
2009-11-10 15:30:00,39.8,39.81,39.63,39.69,1843100.0,31.8458,31.8538,31.7098,31.7578,1843100.0
2009-11-11 09:30:00,39.94,40.32,39.89,40.23,2162900.0,31.9578,32.2619,31.9178,32.1898,2162900.0
2009-11-11 10:00:00,40.21,40.6,40.21,40.46,1874000.0,32.1738,32.4859,32.1738,32.3739,1874000.0
2009-11-11 10:30:00,40.46,40.51,40.02,40.2,1281900.0,32.3739,32.4139,32.0218,32.1658,1281900.0
2009-11-11 11:00:00,40.19,40.37,39.9,40.15,1217200.0,32.1578,32.3019,31.9258,32.1258,1217200.0
2009-11-11 11:30:00,40.16,40.36,40.06,40.22,921700.0,32.1338,32.2939,32.0538,32.1818,921700.0
2009-11-11 12:00:00,40.21,40.24,40.02,40.14,515300.0,32.1738,32.1978,32.0218,32.1178,515300.0
2009-11-11 12:30:00,40.13,40.28,39.98,40.08,546300.0,32.1098,32.2298,31.9898,32.0698,546300.0
2009-11-11 13:00:00,40.08,40.2,40.0,40.12,393200.0,32.0698,32.1658,32.0058,32.1018,393200.0
2009-11-11 13:30:00,40.11,40.16,39.75,39.92,684500.0,32.0938,32.1338,31.8058,31.9418,684500.0
2009-11-11 14:00:00,39.93,40.05,39.83,39.86,532400.0,31.9498,32.0458,31.8698,31.8938,532400.0
2009-11-11 14:30:00,39.86,40.08,39.83,39.95,462000.0,31.8938,32.0698,31.8698,31.9658,462000.0
2009-11-11 15:00:00,39.95,40.02,39.82,39.92,520100.0,31.9658,32.0218,31.8618,31.9418,520100.0
2009-11-11 15:30:00,39.91,40.05,39.9,40.04,1839500.0,31.9338,32.0458,31.9258,32.0378,1839500.0
2009-11-12 09:30:00,39.99,40.3,39.75,40.17,1194700.0,31.9978,32.2459,31.8058,32.1418,1194700.0
2009-11-12 10:00:00,40.17,40.28,39.85,40.05,839900.0,32.1418,32.2298,31.8858,32.0458,839900.0
2009-11-12 10:30:00,40.05,40.28,40.0,40.15,674900.0,32.0458,32.2298,32.0058,32.1258,674900.0
2009-11-12 11:00:00,40.15,40.15,39.76,39.91,880700.0,32.1258,32.1258,31.8138,31.9338,880700.0
2009-11-12 11:30:00,39.9,39.92,39.75,39.83,786400.0,31.9258,31.9418,31.8058,31.8698,786400.0
2009-11-12 12:00:00,39.84,39.95,39.8,39.87,281300.0,31.8778,31.9658,31.8458,31.9018,281300.0
2009-11-12 12:30:00,39.87,39.95,39.77,39.84,403200.0,31.9018,31.9658,31.8218,31.8778,403200.0
2009-11-12 13:00:00,39.83,39.83,39.6,39.72,463700.0,31.8698,31.8698,31.6857,31.7818,463700.0
2009-11-12 13:30:00,39.72,39.85,39.68,39.74,283800.0,31.7818,31.8858,31.7498,31.7978,283800.0
2009-11-12 14:00:00,39.74,39.85,39.71,39.78,458900.0,31.7978,31.8858,31.7738,31.8298,458900.0
2009-11-12 14:30:00,39.78,39.84,39.54,39.57,531500.0,31.8298,31.8778,31.6377,31.6617,531500.0
2009-11-12 15:00:00,39.56,39.67,39.41,39.45,757900.0,31.6537,31.7418,31.5337,31.5657,757900.0
2009-11-12 15:30:00,39.46,39.56,39.36,39.51,1756100.0,31.5737,31.6537,31.4937,31.6137,1756100.0
2009-11-13 09:30:00,39.62,39.74,39.31,39.43,1213300.0,31.7018,31.7978,31.4537,31.5497,1213300.0
2009-11-13 10:00:00,39.43,39.75,39.37,39.68,1151100.0,31.5497,31.8058,31.5017,31.7498,1151100.0
2009-11-13 10:30:00,39.67,39.93,39.62,39.79,1118500.0,31.7418,31.9498,31.7018,31.8378,1118500.0
2009-11-13 11:00:00,39.78,40.13,39.75,40.05,1080800.0,31.8298,32.1098,31.8058,32.0458,1080800.0
2009-11-13 11:30:00,40.05,40.07,39.86,39.86,671500.0,32.0458,32.0618,31.8938,31.8938,671500.0
2009-11-13 12:00:00,39.86,40.16,39.86,40.14,654700.0,31.8938,32.1338,31.8938,32.1178,654700.0
2009-11-13 12:30:00,40.15,40.24,40.03,40.04,480500.0,32.1258,32.1978,32.0298,32.0378,480500.0
2009-11-13 13:00:00,40.03,40.15,40.0,40.14,417600.0,32.0298,32.1258,32.0058,32.1178,417600.0
2009-11-13 13:30:00,40.14,40.19,40.07,40.11,1294900.0,32.1178,32.1578,32.0618,32.0938,1294900.0
2009-11-13 14:00:00,40.1,40.23,40.05,40.1,813400.0,32.0858,32.1898,32.0458,32.0858,813400.0
2009-11-13 14:30:00,40.11,40.15,39.93,40.06,1772200.0,32.0938,32.1258,31.9498,32.0538,1772200.0
2009-11-13 15:00:00,40.05,40.23,40.03,40.12,1618400.0,32.0458,32.1898,32.0298,32.1018,1618400.0
2009-11-13 15:30:00,40.12,40.41,40.12,40.35,2653700.0,32.1018,32.3339,32.1018,32.2859,2653700.0
2009-11-16 09:30:00,40.66,40.92,40.3,40.83,1670900.0,32.5339,32.7419,32.2459,32.6699,1670900.0
2009-11-16 10:00:00,40.83,41.1,40.79,41.04,1150100.0,32.6699,32.886,32.6379,32.838,1150100.0
2009-11-16 10:30:00,41.05,41.39,40.95,41.37,1129200.0,32.846,33.118,32.7659,33.102,1129200.0
2009-11-16 11:00:00,41.37,41.45,41.24,41.25,1281000.0,33.102,33.166,32.998,33.006,1281000.0
2009-11-16 11:30:00,41.25,41.54,41.25,41.26,964600.0,33.006,33.238,33.006,33.014,964600.0
2009-11-16 12:00:00,41.26,41.8,41.25,41.65,2691900.0,33.014,33.4461,33.006,33.326,2691900.0
2009-11-16 12:30:00,41.65,41.73,41.58,41.68,733500.0,33.326,33.3901,33.27,33.3501,733500.0
2009-11-16 13:00:00,41.68,41.98,41.67,41.79,1244700.0,33.3501,33.5901,33.342,33.4381,1244700.0
2009-11-16 13:30:00,41.78,41.85,41.54,41.59,1210000.0,33.4301,33.4861,33.238,33.278,1210000.0
2009-11-16 14:00:00,41.59,41.92,41.57,41.88,1196600.0,33.278,33.5421,33.262,33.5101,1196600.0
2009-11-16 14:30:00,41.88,41.95,41.72,41.82,1281800.0,33.5101,33.5661,33.3821,33.4621,1281800.0
2009-11-16 15:00:00,41.81,41.85,41.22,41.31,1615000.0,33.4541,33.4861,32.982,33.054,1615000.0
2009-11-16 15:30:00,41.31,41.52,41.18,41.41,3078600.0,33.054,33.222,32.95,33.134,3078600.0
2009-11-17 09:30:00,41.28,41.41,40.97,41.0,1535400.0,33.03,33.134,32.7819,32.806,1535400.0
2009-11-17 10:00:00,41.0,41.12,40.65,41.06,1530900.0,32.806,32.902,32.5259,32.854,1530900.0
2009-11-17 10:30:00,41.06,41.07,40.75,40.95,679600.0,32.854,32.862,32.6059,32.7659,679600.0
2009-11-17 11:00:00,40.95,40.99,40.7,40.85,532300.0,32.7659,32.798,32.5659,32.6859,532300.0
2009-11-17 11:30:00,40.85,40.93,40.75,40.88,337800.0,32.6859,32.7499,32.6059,32.7099,337800.0
2009-11-17 12:00:00,40.89,41.15,40.79,41.07,319700.0,32.7179,32.926,32.6379,32.862,319700.0
2009-11-17 12:30:00,41.05,41.18,40.97,41.04,329200.0,32.846,32.95,32.7819,32.838,329200.0
2009-11-17 13:00:00,41.04,41.14,40.89,41.1,470400.0,32.838,32.918,32.7179,32.886,470400.0
2009-11-17 13:30:00,41.1,41.28,41.09,41.17,581300.0,32.886,33.03,32.878,32.942,581300.0
2009-11-17 14:00:00,41.18,41.18,41.07,41.08,495800.0,32.95,32.95,32.862,32.87,495800.0
2009-11-17 14:30:00,41.08,41.17,40.98,41.07,584200.0,32.87,32.942,32.7899,32.862,584200.0
2009-11-17 15:00:00,41.08,41.3,41.07,41.22,655800.0,32.87,33.046,32.862,32.982,655800.0
2009-11-17 15:30:00,41.22,41.41,41.16,41.37,1324200.0,32.982,33.134,32.934,33.102,1324200.0
2009-11-18 09:30:00,41.3,41.35,40.95,41.1,830500.0,33.046,33.086,32.7659,32.886,830500.0
2009-11-18 10:00:00,41.11,41.19,40.98,41.07,705700.0,32.894,32.958,32.7899,32.862,705700.0
2009-11-18 10:30:00,41.08,41.35,41.03,41.27,511800.0,32.87,33.086,32.83,33.022,511800.0
2009-11-18 11:00:00,41.28,41.59,41.28,41.45,940100.0,33.03,33.278,33.03,33.166,940100.0
2009-11-18 11:30:00,41.45,41.62,41.37,41.47,446500.0,33.166,33.302,33.102,33.182,446500.0
2009-11-18 12:00:00,41.48,41.53,41.38,41.5,422300.0,33.19,33.23,33.11,33.206,422300.0
2009-11-18 12:30:00,41.49,41.5,41.28,41.28,450900.0,33.198,33.206,33.03,33.03,450900.0
2009-11-18 13:00:00,41.28,41.3,41.13,41.21,767200.0,33.03,33.046,32.91,32.974,767200.0
2009-11-18 13:30:00,41.19,41.4,41.19,41.29,289600.0,32.958,33.126,32.958,33.038,289600.0
2009-11-18 14:00:00,41.28,41.57,41.28,41.51,416200.0,33.03,33.262,33.03,33.214,416200.0
2009-11-18 14:30:00,41.5,41.53,41.31,41.35,501200.0,33.206,33.23,33.054,33.086,501200.0
2009-11-18 15:00:00,41.35,41.51,41.33,41.44,708400.0,33.086,33.214,33.07,33.158,708400.0
2009-11-18 15:30:00,41.44,41.57,41.35,41.55,1321600.0,33.158,33.262,33.086,33.246,1321600.0
2009-11-19 09:30:00,41.29,41.5,40.85,40.99,1278600.0,33.038,33.206,32.6859,32.798,1278600.0
2009-11-19 10:00:00,40.99,41.04,40.79,40.95,1262200.0,32.798,32.838,32.6379,32.7659,1262200.0
2009-11-19 10:30:00,40.94,40.96,40.57,40.78,1274600.0,32.7579,32.7739,32.4619,32.6299,1274600.0
2009-11-19 11:00:00,40.79,40.94,40.72,40.93,700600.0,32.6379,32.7579,32.5819,32.7499,700600.0
2009-11-19 11:30:00,40.93,40.97,40.8,40.88,515700.0,32.7499,32.7819,32.6459,32.7099,515700.0
2009-11-19 12:00:00,40.88,41.08,40.83,41.06,512300.0,32.7099,32.87,32.6699,32.854,512300.0
2009-11-19 12:30:00,41.07,41.14,40.89,41.0,808600.0,32.862,32.918,32.7179,32.806,808600.0
2009-11-19 13:00:00,41.0,41.16,40.97,41.08,756300.0,32.806,32.934,32.7819,32.87,756300.0
2009-11-19 13:30:00,41.07,41.17,41.05,41.1,404000.0,32.862,32.942,32.846,32.886,404000.0
2009-11-19 14:00:00,41.1,41.11,40.84,40.95,750300.0,32.886,32.894,32.6779,32.7659,750300.0
2009-11-19 14:30:00,40.94,41.15,40.93,41.04,604900.0,32.7579,32.926,32.7499,32.838,604900.0
2009-11-19 15:00:00,41.04,41.15,40.94,41.01,626200.0,32.838,32.926,32.7579,32.814,626200.0
2009-11-19 15:30:00,41.01,41.27,40.95,41.15,2045800.0,32.814,33.022,32.7659,32.926,2045800.0
2009-11-20 09:30:00,40.84,41.07,40.76,40.79,2317500.0,32.6779,32.862,32.6139,32.6379,2317500.0
2009-11-20 10:00:00,40.78,40.98,40.61,40.89,1031500.0,32.6299,32.7899,32.4939,32.7179,1031500.0
2009-11-20 10:30:00,40.9,40.9,40.57,40.7,652200.0,32.7259,32.7259,32.4619,32.5659,652200.0
2009-11-20 11:00:00,40.7,40.7,40.49,40.54,828200.0,32.5659,32.5659,32.3979,32.4379,828200.0
2009-11-20 11:30:00,40.54,40.71,40.52,40.66,465400.0,32.4379,32.5739,32.4219,32.5339,465400.0
2009-11-20 12:00:00,40.65,40.7,40.59,40.7,453800.0,32.5259,32.5659,32.4779,32.5659,453800.0
2009-11-20 12:30:00,40.71,40.78,40.64,40.76,388300.0,32.5739,32.6299,32.5179,32.6139,388300.0
2009-11-20 13:00:00,40.76,40.83,40.7,40.73,339200.0,32.6139,32.6699,32.5659,32.5899,339200.0
2009-11-20 13:30:00,40.74,40.8,40.71,40.76,588700.0,32.5979,32.6459,32.5739,32.6139,588700.0
2009-11-20 14:00:00,40.76,40.79,40.71,40.77,446100.0,32.6139,32.6379,32.5739,32.6219,446100.0
2009-11-20 14:30:00,40.77,40.89,40.74,40.82,663200.0,32.6219,32.7179,32.5979,32.6619,663200.0
2009-11-20 15:00:00,40.82,41.0,40.78,40.99,604100.0,32.6619,32.806,32.6299,32.798,604100.0
2009-11-20 15:30:00,40.99,41.09,40.88,40.93,1512300.0,32.798,32.878,32.7099,32.7499,1512300.0
2009-11-23 09:30:00,41.81,42.08,41.6,41.92,1848700.0,33.4541,33.6701,33.286,33.5421,1848700.0
2009-11-23 10:00:00,41.91,42.18,41.76,42.1,1569500.0,33.5341,33.7501,33.4141,33.6861,1569500.0
2009-11-23 10:30:00,42.1,42.2,41.82,41.88,928800.0,33.6861,33.7661,33.4621,33.5101,928800.0
2009-11-23 11:00:00,41.89,41.92,41.66,41.75,645500.0,33.5181,33.5421,33.334,33.4061,645500.0
2009-11-23 11:30:00,41.75,41.79,41.66,41.66,461200.0,33.4061,33.4381,33.334,33.334,461200.0
2009-11-23 12:00:00,41.66,41.67,41.46,41.47,721500.0,33.334,33.342,33.174,33.182,721500.0
2009-11-23 12:30:00,41.47,41.65,41.37,41.59,460100.0,33.182,33.326,33.102,33.278,460100.0
2009-11-23 13:00:00,41.59,41.61,41.44,41.44,426700.0,33.278,33.294,33.158,33.158,426700.0
2009-11-23 13:30:00,41.44,41.59,41.42,41.46,381800.0,33.158,33.278,33.142,33.174,381800.0
2009-11-23 14:00:00,41.46,41.48,41.29,41.46,487900.0,33.174,33.19,33.038,33.174,487900.0
2009-11-23 14:30:00,41.46,41.53,41.4,41.43,373800.0,33.174,33.23,33.126,33.15,373800.0
2009-11-23 15:00:00,41.44,41.65,41.42,41.53,714600.0,33.158,33.326,33.142,33.23,714600.0
2009-11-23 15:30:00,41.53,41.66,41.34,41.62,2073700.0,33.23,33.334,33.078,33.302,2073700.0
2009-11-24 09:30:00,41.57,41.62,41.01,41.16,784200.0,33.262,33.302,32.814,32.934,784200.0
2009-11-24 10:00:00,41.11,41.3,41.04,41.2,580300.0,32.894,33.046,32.838,32.966,580300.0
2009-11-24 10:30:00,41.21,41.51,41.16,41.43,578400.0,32.974,33.214,32.934,33.15,578400.0
2009-11-24 11:00:00,41.43,41.53,41.21,41.23,472100.0,33.15,33.23,32.974,32.99,472100.0
2009-11-24 11:30:00,41.24,41.31,41.17,41.29,320700.0,32.998,33.054,32.942,33.038,320700.0
2009-11-24 12:00:00,41.29,41.34,41.22,41.26,220100.0,33.038,33.078,32.982,33.014,220100.0
2009-11-24 12:30:00,41.25,41.39,41.25,41.36,262700.0,33.006,33.118,33.006,33.094,262700.0
2009-11-24 13:00:00,41.36,41.46,41.35,41.38,209100.0,33.094,33.174,33.086,33.11,209100.0
2009-11-24 13:30:00,41.37,41.45,41.26,41.27,251100.0,33.102,33.166,33.014,33.022,251100.0
2009-11-24 14:00:00,41.27,41.55,41.24,41.48,388600.0,33.022,33.246,32.998,33.19,388600.0
2009-11-24 14:30:00,41.49,41.65,41.46,41.55,437300.0,33.198,33.326,33.174,33.246,437300.0
2009-11-24 15:00:00,41.54,41.63,41.46,41.5,569800.0,33.238,33.31,33.174,33.206,569800.0
2009-11-24 15:30:00,41.5,41.5,41.37,41.47,1531500.0,33.206,33.206,33.102,33.182,1531500.0
2009-11-25 09:30:00,41.77,41.85,41.49,41.83,1086000.0,33.4221,33.4861,33.198,33.4701,1086000.0
2009-11-25 10:00:00,41.84,41.91,41.6,41.64,839900.0,33.4781,33.5341,33.286,33.318,839900.0
2009-11-25 10:30:00,41.65,41.69,41.59,41.64,681700.0,33.326,33.3581,33.278,33.318,681700.0
2009-11-25 11:00:00,41.64,41.71,41.61,41.68,474800.0,33.318,33.3741,33.294,33.3501,474800.0
2009-11-25 11:30:00,41.67,41.76,41.67,41.68,406500.0,33.342,33.4141,33.342,33.3501,406500.0
2009-11-25 12:00:00,41.69,41.7,41.45,41.7,396000.0,33.3581,33.3661,33.166,33.3661,396000.0
2009-11-25 12:30:00,41.69,41.74,41.62,41.66,274900.0,33.3581,33.3981,33.302,33.334,274900.0
2009-11-25 13:00:00,41.66,41.74,41.55,41.74,262700.0,33.334,33.3981,33.246,33.3981,262700.0
2009-11-25 13:30:00,41.74,41.74,41.67,41.7,224500.0,33.3981,33.3981,33.342,33.3661,224500.0
2009-11-25 14:00:00,41.7,41.76,41.57,41.69,268000.0,33.3661,33.4141,33.262,33.3581,268000.0
2009-11-25 14:30:00,41.7,41.75,41.65,41.72,280100.0,33.3661,33.4061,33.326,33.3821,280100.0
2009-11-25 15:00:00,41.71,41.74,41.65,41.69,367300.0,33.3741,33.3981,33.326,33.3581,367300.0
2009-11-25 15:30:00,41.69,41.75,41.65,41.7,1224500.0,33.3581,33.4061,33.326,33.3661,1224500.0
2009-11-27 09:30:00,40.71,41.14,40.45,41.0,1331200.0,32.5739,32.918,32.3659,32.806,1331200.0
2009-11-27 10:00:00,41.0,41.17,40.99,41.07,524200.0,32.806,32.942,32.798,32.862,524200.0
2009-11-27 10:30:00,41.08,41.17,40.97,41.07,551600.0,32.87,32.942,32.7819,32.862,551600.0
2009-11-27 11:00:00,41.07,41.4,41.04,41.25,539400.0,32.862,33.126,32.838,33.006,539400.0
2009-11-27 11:30:00,41.24,41.35,41.15,41.18,447300.0,32.998,33.086,32.926,32.95,447300.0
2009-11-27 12:00:00,41.18,41.21,41.01,41.16,403200.0,32.95,32.974,32.814,32.934,403200.0
2009-11-27 12:30:00,41.16,41.27,40.76,40.81,1466200.0,32.934,33.022,32.6139,32.6539,1466200.0
2009-11-30 09:30:00,40.89,41.26,40.89,41.14,1279100.0,32.7179,33.014,32.7179,32.918,1279100.0
2009-11-30 10:00:00,41.13,41.4,41.1,41.36,784600.0,32.91,33.126,32.886,33.094,784600.0
2009-11-30 10:30:00,41.37,41.46,41.25,41.33,608200.0,33.102,33.174,33.006,33.07,608200.0
2009-11-30 11:00:00,41.32,41.33,41.01,41.01,650700.0,33.062,33.07,32.814,32.814,650700.0
2009-11-30 11:30:00,41.01,41.01,40.77,40.88,690500.0,32.814,32.814,32.6219,32.7099,690500.0
2009-11-30 12:00:00,40.88,41.13,40.85,41.08,391100.0,32.7099,32.91,32.6859,32.87,391100.0
2009-11-30 12:30:00,41.09,41.18,40.95,41.17,471900.0,32.878,32.95,32.7659,32.942,471900.0
2009-11-30 13:00:00,41.18,41.21,41.05,41.2,482700.0,32.95,32.974,32.846,32.966,482700.0
2009-11-30 13:30:00,41.19,41.4,41.17,41.34,656500.0,32.958,33.126,32.942,33.078,656500.0
2009-11-30 14:00:00,41.35,41.5,41.33,41.45,498600.0,33.086,33.206,33.07,33.166,498600.0
2009-11-30 14:30:00,41.45,41.53,41.36,41.37,597400.0,33.166,33.23,33.094,33.102,597400.0
2009-11-30 15:00:00,41.37,41.56,41.33,41.51,1102800.0,33.102,33.254,33.07,33.214,1102800.0
2009-11-30 15:30:00,41.51,41.89,41.5,41.83,2989500.0,33.214,33.5181,33.206,33.4701,2989500.0
2009-12-01 09:30:00,42.21,42.25,41.72,41.79,1263800.0,33.7741,33.8061,33.3821,33.4381,1263800.0
2009-12-01 10:00:00,41.78,41.82,41.22,41.38,1330300.0,33.4301,33.4621,32.982,33.11,1330300.0
2009-12-01 10:30:00,41.38,41.48,41.24,41.36,701700.0,33.11,33.19,32.998,33.094,701700.0
2009-12-01 11:00:00,41.35,41.51,41.27,41.3,826600.0,33.086,33.214,33.022,33.046,826600.0
2009-12-01 11:30:00,41.29,41.4,41.12,41.16,895700.0,33.038,33.126,32.902,32.934,895700.0
2009-12-01 12:00:00,41.16,41.29,41.12,41.18,713500.0,32.934,33.038,32.902,32.95,713500.0
2009-12-01 12:30:00,41.17,41.22,40.97,41.0,639400.0,32.942,32.982,32.7819,32.806,639400.0
2009-12-01 13:00:00,41.0,41.35,40.99,41.26,709400.0,32.806,33.086,32.798,33.014,709400.0
2009-12-01 13:30:00,41.27,41.45,41.26,41.38,488900.0,33.022,33.166,33.014,33.11,488900.0
2009-12-01 14:00:00,41.38,41.42,41.28,41.38,390800.0,33.11,33.142,33.03,33.11,390800.0
2009-12-01 14:30:00,41.38,41.5,41.24,41.33,668600.0,33.11,33.206,32.998,33.07,668600.0
2009-12-01 15:00:00,41.33,41.43,41.25,41.28,685300.0,33.07,33.15,33.006,33.03,685300.0
2009-12-01 15:30:00,41.27,41.33,41.13,41.29,1732700.0,33.022,33.07,32.91,33.038,1732700.0
2009-12-02 09:30:00,40.92,41.25,40.74,40.85,1453800.0,32.7419,33.006,32.5979,32.6859,1453800.0
2009-12-02 10:00:00,40.85,41.25,40.84,41.05,1107100.0,32.6859,33.006,32.6779,32.846,1107100.0
2009-12-02 10:30:00,41.05,41.22,40.88,40.91,908900.0,32.846,32.982,32.7099,32.7339,908900.0
2009-12-02 11:00:00,40.91,40.91,40.56,40.56,1275600.0,32.7339,32.7339,32.4539,32.4539,1275600.0
2009-12-02 11:30:00,40.57,40.93,40.53,40.92,811000.0,32.4619,32.7499,32.4299,32.7419,811000.0
2009-12-02 12:00:00,40.93,40.98,40.75,40.86,623400.0,32.7499,32.7899,32.6059,32.6939,623400.0
2009-12-02 12:30:00,40.87,40.94,40.83,40.9,359500.0,32.7019,32.7579,32.6699,32.7259,359500.0
2009-12-02 13:00:00,40.9,40.95,40.84,40.89,355900.0,32.7259,32.7659,32.6779,32.7179,355900.0
2009-12-02 13:30:00,40.89,40.97,40.83,40.96,363900.0,32.7179,32.7819,32.6699,32.7739,363900.0
2009-12-02 14:00:00,40.95,41.0,40.73,40.82,618500.0,32.7659,32.806,32.5899,32.6619,618500.0
2009-12-02 14:30:00,40.82,40.92,40.79,40.81,361500.0,32.6619,32.7419,32.6379,32.6539,361500.0
2009-12-02 15:00:00,40.81,40.91,40.76,40.83,578100.0,32.6539,32.7339,32.6139,32.6699,578100.0
2009-12-02 15:30:00,40.83,41.06,40.76,41.0,1804100.0,32.6699,32.854,32.6139,32.806,1804100.0
2009-12-03 09:30:00,41.03,41.03,40.5,40.55,1816800.0,32.83,32.83,32.4059,32.4459,1816800.0
2009-12-03 10:00:00,40.55,40.56,39.91,40.0,2673600.0,32.4459,32.4539,31.9338,32.0058,2673600.0
2009-12-03 10:30:00,39.99,40.19,39.85,39.98,1316600.0,31.9978,32.1578,31.8858,31.9898,1316600.0
2009-12-03 11:00:00,39.99,40.02,39.79,39.96,812300.0,31.9978,32.0218,31.8378,31.9738,812300.0
2009-12-03 11:30:00,39.96,39.96,39.71,39.74,907900.0,31.9738,31.9738,31.7738,31.7978,907900.0
2009-12-03 12:00:00,39.74,39.76,39.47,39.48,1232700.0,31.7978,31.8138,31.5817,31.5897,1232700.0
2009-12-03 12:30:00,39.48,39.75,39.41,39.68,1412500.0,31.5897,31.8058,31.5337,31.7498,1412500.0
2009-12-03 13:00:00,39.69,39.69,39.37,39.44,973200.0,31.7578,31.7578,31.5017,31.5577,973200.0
2009-12-03 13:30:00,39.42,39.51,39.24,39.32,1287900.0,31.5417,31.6137,31.3977,31.4617,1287900.0
2009-12-03 14:00:00,39.32,39.4,39.26,39.3,715400.0,31.4617,31.5257,31.4137,31.4457,715400.0
2009-12-03 14:30:00,39.3,39.31,39.11,39.13,851800.0,31.4457,31.4537,31.2937,31.3097,851800.0
2009-12-03 15:00:00,39.13,39.2,38.99,39.08,1433200.0,31.3097,31.3657,31.1977,31.2697,1433200.0
2009-12-03 15:30:00,39.08,39.13,38.81,38.89,3385900.0,31.2697,31.3097,31.0536,31.1176,3385900.0
2009-12-04 09:30:00,39.68,40.6,39.68,40.14,3253900.0,31.7498,32.4859,31.7498,32.1178,3253900.0
2009-12-04 10:00:00,40.15,40.35,39.92,40.04,1913300.0,32.1258,32.2859,31.9418,32.0378,1913300.0
2009-12-04 10:30:00,40.05,40.29,40.02,40.22,1188100.0,32.0458,32.2378,32.0218,32.1818,1188100.0
2009-12-04 11:00:00,40.21,40.22,39.84,39.85,947900.0,32.1738,32.1818,31.8778,31.8858,947900.0
2009-12-04 11:30:00,39.84,39.84,39.11,39.45,2362400.0,31.8778,31.8778,31.2937,31.5657,2362400.0
2009-12-04 12:00:00,39.45,39.5,39.16,39.27,965600.0,31.5657,31.6057,31.3337,31.4217,965600.0
2009-12-04 12:30:00,39.28,39.65,39.27,39.42,777200.0,31.4297,31.7258,31.4217,31.5417,777200.0
2009-12-04 13:00:00,39.42,39.52,39.32,39.33,511800.0,31.5417,31.6217,31.4617,31.4697,511800.0
2009-12-04 13:30:00,39.33,39.34,38.91,38.95,1003800.0,31.4697,31.4777,31.1336,31.1657,1003800.0
2009-12-04 14:00:00,38.95,39.13,38.79,38.91,1264900.0,31.1657,31.3097,31.0376,31.1336,1264900.0
2009-12-04 14:30:00,38.92,39.15,38.92,39.13,862000.0,31.1417,31.3257,31.1417,31.3097,862000.0
2009-12-04 15:00:00,39.14,39.46,39.12,39.41,1342700.0,31.3177,31.5737,31.3017,31.5337,1342700.0
2009-12-04 15:30:00,39.41,39.44,39.2,39.3,2663300.0,31.5337,31.5577,31.3657,31.4457,2663300.0
2009-12-07 09:30:00,39.88,40.14,39.7,39.93,1532200.0,31.9098,32.1178,31.7658,31.9498,1532200.0
2009-12-07 10:00:00,39.94,40.0,39.76,39.89,1011800.0,31.9578,32.0058,31.8138,31.9178,1011800.0
2009-12-07 10:30:00,39.89,39.95,39.8,39.88,391300.0,31.9178,31.9658,31.8458,31.9098,391300.0
2009-12-07 11:00:00,39.88,39.91,39.75,39.77,406600.0,31.9098,31.9338,31.8058,31.8218,406600.0
2009-12-07 11:30:00,39.77,39.83,39.7,39.75,346900.0,31.8218,31.8698,31.7658,31.8058,346900.0
2009-12-07 12:00:00,39.74,39.79,39.65,39.78,300400.0,31.7978,31.8378,31.7258,31.8298,300400.0
2009-12-07 12:30:00,39.78,39.93,39.73,39.75,500700.0,31.8298,31.9498,31.7898,31.8058,500700.0
2009-12-07 13:00:00,39.76,39.94,39.75,39.94,342200.0,31.8138,31.9578,31.8058,31.9578,342200.0
2009-12-07 13:30:00,39.93,39.97,39.62,39.67,474300.0,31.9498,31.9818,31.7018,31.7418,474300.0
2009-12-07 14:00:00,39.68,39.78,39.49,39.49,358300.0,31.7498,31.8298,31.5977,31.5977,358300.0
2009-12-07 14:30:00,39.49,39.75,39.11,39.29,686200.0,31.5977,31.8058,31.2937,31.4377,686200.0
2009-12-07 15:00:00,39.29,39.44,39.23,39.37,664700.0,31.4377,31.5577,31.3897,31.5017,664700.0
2009-12-07 15:30:00,39.37,39.6,39.35,39.42,1628500.0,31.5017,31.6857,31.4857,31.5417,1628500.0
2009-12-08 09:30:00,39.21,39.61,39.02,39.42,1373100.0,31.3737,31.6938,31.2217,31.5417,1373100.0
2009-12-08 10:00:00,39.42,39.45,39.15,39.17,543900.0,31.5417,31.5657,31.3257,31.3417,543900.0
2009-12-08 10:30:00,39.17,39.25,39.05,39.15,462900.0,31.3417,31.4057,31.2457,31.3257,462900.0
2009-12-08 11:00:00,39.16,39.44,39.14,39.39,477200.0,31.3337,31.5577,31.3177,31.5177,477200.0
2009-12-08 11:30:00,39.39,39.5,39.28,39.33,326100.0,31.5177,31.6057,31.4297,31.4697,326100.0
2009-12-08 12:00:00,39.33,39.35,39.12,39.17,214400.0,31.4697,31.4857,31.3017,31.3417,214400.0
2009-12-08 12:30:00,39.16,39.38,39.11,39.38,212600.0,31.3337,31.5097,31.2937,31.5097,212600.0
2009-12-08 13:00:00,39.38,39.42,39.18,39.24,335000.0,31.5097,31.5417,31.3497,31.3977,335000.0
2009-12-08 13:30:00,39.24,39.42,39.21,39.22,394200.0,31.3977,31.5417,31.3737,31.3817,394200.0
2009-12-08 14:00:00,39.22,39.28,39.12,39.2,471000.0,31.3817,31.4297,31.3017,31.3657,471000.0
2009-12-08 14:30:00,39.21,39.27,39.11,39.18,444900.0,31.3737,31.4217,31.2937,31.3497,444900.0
2009-12-08 15:00:00,39.18,39.31,39.1,39.23,823500.0,31.3497,31.4537,31.2857,31.3897,823500.0
2009-12-08 15:30:00,39.22,39.26,39.11,39.14,1328900.0,31.3817,31.4137,31.2937,31.3177,1328900.0
2009-12-09 09:30:00,39.01,39.32,39.0,39.26,1127700.0,31.2137,31.4617,31.2057,31.4137,1127700.0
2009-12-09 10:00:00,39.25,39.37,39.11,39.16,684800.0,31.4057,31.5017,31.2937,31.3337,684800.0
2009-12-09 10:30:00,39.16,39.46,39.08,39.3,542600.0,31.3337,31.5737,31.2697,31.4457,542600.0
2009-12-09 11:00:00,39.29,39.58,39.26,39.56,434100.0,31.4377,31.6697,31.4137,31.6537,434100.0
2009-12-09 11:30:00,39.56,39.64,39.34,39.48,526500.0,31.6537,31.7178,31.4777,31.5897,526500.0
2009-12-09 12:00:00,39.49,39.54,39.33,39.48,395100.0,31.5977,31.6377,31.4697,31.5897,395100.0
2009-12-09 12:30:00,39.47,39.58,39.45,39.53,255600.0,31.5817,31.6697,31.5657,31.6297,255600.0
2009-12-09 13:00:00,39.52,39.54,39.38,39.49,395700.0,31.6217,31.6377,31.5097,31.5977,395700.0
2009-12-09 13:30:00,39.48,39.56,39.42,39.48,445700.0,31.5897,31.6537,31.5417,31.5897,445700.0
2009-12-09 14:00:00,39.48,39.72,39.46,39.55,612500.0,31.5897,31.7818,31.5737,31.6457,612500.0
2009-12-09 14:30:00,39.55,39.76,39.52,39.65,695900.0,31.6457,31.8138,31.6217,31.7258,695900.0
2009-12-09 15:00:00,39.66,39.98,39.66,39.8,871500.0,31.7338,31.9898,31.7338,31.8458,871500.0
2009-12-09 15:30:00,39.79,39.96,39.77,39.85,1257800.0,31.8378,31.9738,31.8218,31.8858,1257800.0
2009-12-10 09:30:00,40.01,40.13,39.88,40.05,1083800.0,32.0138,32.1098,31.9098,32.0458,1083800.0
2009-12-10 10:00:00,40.05,40.1,39.95,40.09,680400.0,32.0458,32.0858,31.9658,32.0778,680400.0
2009-12-10 10:30:00,40.09,40.1,40.01,40.07,592300.0,32.0778,32.0858,32.0138,32.0618,592300.0
2009-12-10 11:00:00,40.07,40.2,39.99,40.04,525400.0,32.0618,32.1658,31.9978,32.0378,525400.0
2009-12-10 11:30:00,40.04,40.14,40.02,40.13,258800.0,32.0378,32.1178,32.0218,32.1098,258800.0
2009-12-10 12:00:00,40.14,40.19,40.08,40.13,282800.0,32.1178,32.1578,32.0698,32.1098,282800.0
2009-12-10 12:30:00,40.12,40.14,40.0,40.07,258800.0,32.1018,32.1178,32.0058,32.0618,258800.0
2009-12-10 13:00:00,40.08,40.13,40.02,40.06,544500.0,32.0698,32.1098,32.0218,32.0538,544500.0
2009-12-10 13:30:00,40.05,40.14,40.03,40.13,362400.0,32.0458,32.1178,32.0298,32.1098,362400.0
2009-12-10 14:00:00,40.14,40.24,40.08,40.16,497600.0,32.1178,32.1978,32.0698,32.1338,497600.0
2009-12-10 14:30:00,40.16,40.26,40.1,40.2,539800.0,32.1338,32.2138,32.0858,32.1658,539800.0
2009-12-10 15:00:00,40.2,40.23,40.08,40.14,704600.0,32.1658,32.1898,32.0698,32.1178,704600.0
2009-12-10 15:30:00,40.15,40.29,40.06,40.24,1842600.0,32.1258,32.2378,32.0538,32.1978,1842600.0
2009-12-11 09:30:00,40.34,40.51,40.2,40.34,1104600.0,32.2779,32.4139,32.1658,32.2779,1104600.0
2009-12-11 10:00:00,40.35,40.45,40.26,40.38,663900.0,32.2859,32.3659,32.2138,32.3099,663900.0
2009-12-11 10:30:00,40.38,40.43,40.32,40.4,427400.0,32.3099,32.3499,32.2619,32.3259,427400.0
2009-12-11 11:00:00,40.4,40.45,40.33,40.39,309400.0,32.3259,32.3659,32.2699,32.3179,309400.0
2009-12-11 11:30:00,40.39,40.43,40.21,40.28,416300.0,32.3179,32.3499,32.1738,32.2298,416300.0
2009-12-11 12:00:00,40.28,40.49,40.26,40.48,516700.0,32.2298,32.3979,32.2138,32.3899,516700.0
2009-12-11 12:30:00,40.48,40.58,40.46,40.55,412300.0,32.3899,32.4699,32.3739,32.4459,412300.0
2009-12-11 13:00:00,40.55,40.64,40.47,40.61,335200.0,32.4459,32.5179,32.3819,32.4939,335200.0
2009-12-11 13:30:00,40.6,40.68,40.54,40.59,472100.0,32.4859,32.5499,32.4379,32.4779,472100.0
2009-12-11 14:00:00,40.6,40.73,40.59,40.64,353500.0,32.4859,32.5899,32.4779,32.5179,353500.0
2009-12-11 14:30:00,40.65,40.68,40.55,40.58,324700.0,32.5259,32.5499,32.4459,32.4699,324700.0
2009-12-11 15:00:00,40.57,40.74,40.54,40.74,581500.0,32.4619,32.5979,32.4379,32.5979,581500.0
2009-12-11 15:30:00,40.74,40.78,40.56,40.73,1349100.0,32.5979,32.6299,32.4539,32.5899,1349100.0
2009-12-14 09:30:00,40.74,40.9,40.59,40.83,778100.0,32.5979,32.7259,32.4779,32.6699,778100.0
2009-12-14 10:00:00,40.83,41.0,40.81,40.99,642300.0,32.6699,32.806,32.6539,32.798,642300.0
2009-12-14 10:30:00,40.99,41.12,40.91,41.1,648400.0,32.798,32.902,32.7339,32.886,648400.0
2009-12-14 11:00:00,41.1,41.12,40.98,41.1,455600.0,32.886,32.902,32.7899,32.886,455600.0
2009-12-14 11:30:00,41.1,41.24,41.03,41.24,495400.0,32.886,32.998,32.83,32.998,495400.0
2009-12-14 12:00:00,41.24,41.48,41.23,41.38,704200.0,32.998,33.19,32.99,33.11,704200.0
2009-12-14 12:30:00,41.37,41.56,41.31,41.56,622300.0,33.102,33.254,33.054,33.254,622300.0
2009-12-14 13:00:00,41.55,41.63,41.46,41.62,494300.0,33.246,33.31,33.174,33.302,494300.0
2009-12-14 13:30:00,41.61,41.64,41.35,41.36,764300.0,33.294,33.318,33.086,33.094,764300.0
2009-12-14 14:00:00,41.35,41.37,41.23,41.23,523000.0,33.086,33.102,32.99,32.99,523000.0
2009-12-14 14:30:00,41.23,41.42,41.18,41.29,666800.0,32.99,33.142,32.95,33.038,666800.0
2009-12-14 15:00:00,41.3,41.36,41.24,41.26,633100.0,33.046,33.094,32.998,33.014,633100.0
2009-12-14 15:30:00,41.27,41.33,41.23,41.27,1596100.0,33.022,33.07,32.99,33.022,1596100.0
2009-12-15 09:30:00,40.74,41.0,40.51,40.76,1468800.0,32.5979,32.806,32.4139,32.6139,1468800.0
2009-12-15 10:00:00,40.76,41.14,40.75,41.06,986400.0,32.6139,32.918,32.6059,32.854,986400.0
2009-12-15 10:30:00,41.06,41.25,41.02,41.25,541200.0,32.854,33.006,32.822,33.006,541200.0
2009-12-15 11:00:00,41.25,41.28,41.13,41.27,519600.0,33.006,33.03,32.91,33.022,519600.0
2009-12-15 11:30:00,41.27,41.33,41.17,41.3,678100.0,33.022,33.07,32.942,33.046,678100.0
2009-12-15 12:00:00,41.3,41.47,41.28,41.38,479700.0,33.046,33.182,33.03,33.11,479700.0
2009-12-15 12:30:00,41.37,41.41,40.95,41.02,1703000.0,33.102,33.134,32.7659,32.822,1703000.0
2009-12-15 13:00:00,41.02,41.15,40.96,41.06,401900.0,32.822,32.926,32.7739,32.854,401900.0
2009-12-15 13:30:00,41.07,41.24,41.06,41.19,431200.0,32.862,32.998,32.854,32.958,431200.0
2009-12-15 14:00:00,41.19,41.21,41.02,41.11,498800.0,32.958,32.974,32.822,32.894,498800.0
2009-12-15 14:30:00,41.1,41.19,41.03,41.04,250200.0,32.886,32.958,32.83,32.838,250200.0
2009-12-15 15:00:00,41.04,41.15,40.89,40.89,657100.0,32.838,32.926,32.7179,32.7179,657100.0
2009-12-15 15:30:00,40.89,41.0,40.83,40.99,1435000.0,32.7179,32.806,32.6699,32.798,1435000.0
2009-12-16 09:30:00,41.22,41.42,41.17,41.32,1739600.0,32.982,33.142,32.942,33.062,1739600.0
2009-12-16 10:00:00,41.33,41.45,41.28,41.41,654900.0,33.07,33.166,33.03,33.134,654900.0
2009-12-16 10:30:00,41.42,41.69,41.4,41.68,556400.0,33.142,33.3581,33.126,33.3501,556400.0
2009-12-16 11:00:00,41.69,41.78,41.63,41.74,476400.0,33.3581,33.4301,33.31,33.3981,476400.0
2009-12-16 11:30:00,41.74,41.86,41.63,41.69,650900.0,33.3981,33.4941,33.31,33.3581,650900.0
2009-12-16 12:00:00,41.69,41.77,41.52,41.6,597100.0,33.3581,33.4221,33.222,33.286,597100.0
2009-12-16 12:30:00,41.59,41.6,41.36,41.44,444600.0,33.278,33.286,33.094,33.158,444600.0
2009-12-16 13:00:00,41.44,41.58,41.41,41.58,317600.0,33.158,33.27,33.134,33.27,317600.0
2009-12-16 13:30:00,41.58,41.62,41.46,41.5,241300.0,33.27,33.302,33.174,33.206,241300.0
2009-12-16 14:00:00,41.5,41.56,40.89,41.44,528300.0,33.206,33.254,32.7179,33.158,528300.0
2009-12-16 14:30:00,41.45,41.58,41.35,41.38,431600.0,33.166,33.27,33.086,33.11,431600.0
2009-12-16 15:00:00,41.38,41.45,41.25,41.26,640500.0,33.11,33.166,33.006,33.014,640500.0
2009-12-16 15:30:00,41.26,41.39,41.24,41.3,1285100.0,33.014,33.118,32.998,33.046,1285100.0
2009-12-17 09:30:00,40.93,41.08,40.64,40.68,1319000.0,32.7499,32.87,32.5179,32.5499,1319000.0
2009-12-17 10:00:00,40.69,40.78,40.48,40.63,807600.0,32.5579,32.6299,32.3899,32.5099,807600.0
2009-12-17 10:30:00,40.63,40.65,40.43,40.58,476600.0,32.5099,32.5259,32.3499,32.4699,476600.0
2009-12-17 11:00:00,40.58,40.65,40.47,40.5,375700.0,32.4699,32.5259,32.3819,32.4059,375700.0
2009-12-17 11:30:00,40.49,40.52,40.31,40.46,545700.0,32.3979,32.4219,32.2539,32.3739,545700.0
2009-12-17 12:00:00,40.46,40.53,40.4,40.44,354600.0,32.3739,32.4299,32.3259,32.3579,354600.0
2009-12-17 12:30:00,40.45,40.46,40.3,40.39,303500.0,32.3659,32.3739,32.2459,32.3179,303500.0
2009-12-17 13:00:00,40.39,40.5,40.39,40.46,242900.0,32.3179,32.4059,32.3179,32.3739,242900.0
2009-12-17 13:30:00,40.45,40.48,40.27,40.45,291000.0,32.3659,32.3899,32.2218,32.3659,291000.0
2009-12-17 14:00:00,40.45,40.5,40.37,40.44,312200.0,32.3659,32.4059,32.3019,32.3579,312200.0
2009-12-17 14:30:00,40.44,40.51,40.35,40.51,312200.0,32.3579,32.4139,32.2859,32.4139,312200.0
2009-12-17 15:00:00,40.5,40.57,40.43,40.47,372800.0,32.4059,32.4619,32.3499,32.3819,372800.0
2009-12-17 15:30:00,40.47,40.6,40.45,40.46,1514200.0,32.3819,32.4859,32.3659,32.3739,1514200.0
2009-12-18 09:30:00,40.7,40.75,40.36,40.44,2969100.0,32.5659,32.6059,32.2939,32.3579,2969100.0
2009-12-18 10:00:00,40.45,40.51,40.23,40.38,542700.0,32.3659,32.4139,32.1898,32.3099,542700.0
2009-12-18 10:30:00,40.37,40.45,40.17,40.32,427800.0,32.3019,32.3659,32.1418,32.2619,427800.0
2009-12-18 11:00:00,40.32,40.33,40.04,40.06,363500.0,32.2619,32.2699,32.0378,32.0538,363500.0
2009-12-18 11:30:00,40.06,40.16,39.97,40.09,424300.0,32.0538,32.1338,31.9818,32.0778,424300.0
2009-12-18 12:00:00,40.09,40.24,40.06,40.09,356100.0,32.0778,32.1978,32.0538,32.0778,356100.0
2009-12-18 12:30:00,40.09,40.22,40.07,40.12,265900.0,32.0778,32.1818,32.0618,32.1018,265900.0
2009-12-18 13:00:00,40.12,40.3,40.1,40.27,349800.0,32.1018,32.2459,32.0858,32.2218,349800.0
2009-12-18 13:30:00,40.27,40.28,40.15,40.19,252400.0,32.2218,32.2298,32.1258,32.1578,252400.0
2009-12-18 14:00:00,40.19,40.24,40.1,40.12,299300.0,32.1578,32.1978,32.0858,32.1018,299300.0
2009-12-18 14:30:00,40.12,40.2,40.08,40.18,287700.0,32.1018,32.1658,32.0698,32.1498,287700.0
2009-12-18 15:00:00,40.17,40.48,40.16,40.32,644800.0,32.1418,32.3899,32.1338,32.2619,644800.0
2009-12-18 15:30:00,40.32,40.58,40.22,40.57,1516200.0,32.2619,32.4699,32.1818,32.4619,1516200.0
2009-12-21 09:30:00,40.66,40.9,40.52,40.76,665000.0,32.5339,32.7259,32.4219,32.6139,665000.0
2009-12-21 10:00:00,40.76,40.91,40.75,40.85,474700.0,32.6139,32.7339,32.6059,32.6859,474700.0
2009-12-21 10:30:00,40.85,40.96,40.82,40.84,430000.0,32.6859,32.7739,32.6619,32.6779,430000.0
2009-12-21 11:00:00,40.85,40.93,40.8,40.87,259500.0,32.6859,32.7499,32.6459,32.7019,259500.0
2009-12-21 11:30:00,40.87,40.99,40.83,40.98,243400.0,32.7019,32.798,32.6699,32.7899,243400.0
2009-12-21 12:00:00,40.98,41.08,40.98,41.05,292900.0,32.7899,32.87,32.7899,32.846,292900.0
2009-12-21 12:30:00,41.06,41.17,40.99,41.06,279000.0,32.854,32.942,32.798,32.854,279000.0
2009-12-21 13:00:00,41.05,41.12,41.01,41.06,168800.0,32.846,32.902,32.814,32.854,168800.0
2009-12-21 13:30:00,41.06,41.07,40.92,40.96,219200.0,32.854,32.862,32.7419,32.7739,219200.0
2009-12-21 14:00:00,40.96,41.06,40.87,41.05,249700.0,32.7739,32.854,32.7019,32.846,249700.0
2009-12-21 14:30:00,41.04,41.05,40.82,40.85,332100.0,32.838,32.846,32.6619,32.6859,332100.0
2009-12-21 15:00:00,40.86,40.86,40.69,40.81,352700.0,32.6939,32.6939,32.5579,32.6539,352700.0
2009-12-21 15:30:00,40.81,41.03,40.8,41.0,938600.0,32.6539,32.83,32.6459,32.806,938600.0
2009-12-22 09:30:00,40.94,41.02,40.66,40.72,566300.0,32.7579,32.822,32.5339,32.5819,566300.0
2009-12-22 10:00:00,40.72,40.88,40.61,40.74,511900.0,32.5819,32.7099,32.4939,32.5979,511900.0
2009-12-22 10:30:00,40.74,40.82,40.73,40.79,162100.0,32.5979,32.6619,32.5899,32.6379,162100.0
2009-12-22 11:00:00,40.78,41.06,40.76,40.98,495500.0,32.6299,32.854,32.6139,32.7899,495500.0
2009-12-22 11:30:00,40.98,41.19,40.87,41.13,340100.0,32.7899,32.958,32.7019,32.91,340100.0
2009-12-22 12:00:00,41.13,41.28,41.1,41.22,337400.0,32.91,33.03,32.886,32.982,337400.0
2009-12-22 12:30:00,41.22,41.41,41.19,41.34,298100.0,32.982,33.134,32.958,33.078,298100.0
2009-12-22 13:00:00,41.34,41.41,41.28,41.37,229100.0,33.078,33.134,33.03,33.102,229100.0
2009-12-22 13:30:00,41.38,41.5,41.36,41.5,449300.0,33.11,33.206,33.094,33.206,449300.0
2009-12-22 14:00:00,41.5,41.53,41.33,41.38,557700.0,33.206,33.23,33.07,33.11,557700.0
2009-12-22 14:30:00,41.37,41.43,41.25,41.31,456300.0,33.102,33.15,33.006,33.054,456300.0
2009-12-22 15:00:00,41.3,41.33,41.2,41.33,472100.0,33.046,33.07,32.966,33.07,472100.0
2009-12-22 15:30:00,41.32,41.47,41.32,41.4,1359100.0,33.062,33.182,33.062,33.126,1359100.0
2009-12-23 09:30:00,41.6,41.84,41.42,41.79,516200.0,33.286,33.4781,33.142,33.4381,516200.0
2009-12-23 10:00:00,41.78,41.8,41.46,41.47,595600.0,33.4301,33.4461,33.174,33.182,595600.0
2009-12-23 10:30:00,41.47,41.59,41.35,41.48,397700.0,33.182,33.278,33.086,33.19,397700.0
2009-12-23 11:00:00,41.48,41.57,41.45,41.56,313700.0,33.19,33.262,33.166,33.254,313700.0
2009-12-23 11:30:00,41.56,41.65,41.49,41.64,201400.0,33.254,33.326,33.198,33.318,201400.0
2009-12-23 12:00:00,41.64,41.65,41.52,41.53,178200.0,33.318,33.326,33.222,33.23,178200.0
2009-12-23 12:30:00,41.53,41.58,41.52,41.53,184300.0,33.23,33.27,33.222,33.23,184300.0
2009-12-23 13:00:00,41.53,41.65,41.51,41.63,282300.0,33.23,33.326,33.214,33.31,282300.0
2009-12-23 13:30:00,41.63,41.67,41.6,41.6,146000.0,33.31,33.342,33.286,33.286,146000.0
2009-12-23 14:00:00,41.6,41.61,41.44,41.46,241000.0,33.286,33.294,33.158,33.174,241000.0
2009-12-23 14:30:00,41.45,41.47,41.37,41.42,284100.0,33.166,33.182,33.102,33.142,284100.0
2009-12-23 15:00:00,41.42,41.42,41.15,41.15,503400.0,33.142,33.142,32.926,32.926,503400.0
2009-12-23 15:30:00,41.15,41.26,41.07,41.19,1063700.0,32.926,33.014,32.862,32.958,1063700.0
2009-12-24 09:30:00,41.35,41.63,41.28,41.45,374200.0,33.086,33.31,33.03,33.166,374200.0
2009-12-24 10:00:00,41.45,41.58,41.41,41.54,239700.0,33.166,33.27,33.134,33.238,239700.0
2009-12-24 10:30:00,41.55,41.55,41.4,41.52,167800.0,33.246,33.246,33.126,33.222,167800.0
2009-12-24 11:00:00,41.51,41.6,41.5,41.57,185900.0,33.214,33.286,33.206,33.262,185900.0
2009-12-24 11:30:00,41.57,41.62,41.55,41.6,211600.0,33.262,33.302,33.246,33.286,211600.0
2009-12-24 12:00:00,41.6,41.61,41.38,41.43,219500.0,33.286,33.294,33.11,33.15,219500.0
2009-12-24 12:30:00,41.43,41.7,41.42,41.67,492000.0,33.15,33.3661,33.142,33.342,492000.0
2009-12-28 09:30:00,41.69,41.79,41.47,41.71,269100.0,33.3581,33.4381,33.182,33.3741,269100.0
2009-12-28 10:00:00,41.72,41.72,41.6,41.62,185600.0,33.3821,33.3821,33.286,33.302,185600.0
2009-12-28 10:30:00,41.62,41.63,41.4,41.58,301900.0,33.302,33.31,33.126,33.27,301900.0
2009-12-28 11:00:00,41.57,41.58,41.4,41.47,458300.0,33.262,33.27,33.126,33.182,458300.0
2009-12-28 11:30:00,41.47,41.5,41.36,41.49,218600.0,33.182,33.206,33.094,33.198,218600.0
2009-12-28 12:00:00,41.48,41.49,41.36,41.37,244700.0,33.19,33.198,33.094,33.102,244700.0
2009-12-28 12:30:00,41.37,41.38,41.29,41.37,136100.0,33.102,33.11,33.038,33.102,136100.0
2009-12-28 13:00:00,41.36,41.43,41.36,41.39,135800.0,33.094,33.15,33.094,33.118,135800.0
2009-12-28 13:30:00,41.39,41.4,41.21,41.27,242000.0,33.118,33.126,32.974,33.022,242000.0
2009-12-28 14:00:00,41.28,41.32,41.09,41.12,489300.0,33.03,33.062,32.878,32.902,489300.0
2009-12-28 14:30:00,41.12,41.13,40.92,41.02,849000.0,32.902,32.91,32.7419,32.822,849000.0
2009-12-28 15:00:00,41.01,41.12,40.98,40.99,380000.0,32.814,32.902,32.7899,32.798,380000.0
2009-12-28 15:30:00,40.99,41.1,40.87,41.07,895900.0,32.798,32.886,32.7019,32.862,895900.0
2009-12-29 09:30:00,41.01,41.15,40.77,40.91,651400.0,32.814,32.926,32.6219,32.7339,651400.0
2009-12-29 10:00:00,40.91,40.92,40.72,40.83,258700.0,32.7339,32.7419,32.5819,32.6699,258700.0
2009-12-29 10:30:00,40.82,40.82,40.6,40.69,371900.0,32.6619,32.6619,32.4859,32.5579,371900.0
2009-12-29 11:00:00,40.69,40.9,40.68,40.89,235700.0,32.5579,32.7259,32.5499,32.7179,235700.0
2009-12-29 11:30:00,40.88,41.0,40.84,40.99,147500.0,32.7099,32.806,32.6779,32.798,147500.0
2009-12-29 12:00:00,41.0,41.07,40.98,41.04,183900.0,32.806,32.862,32.7899,32.838,183900.0
2009-12-29 12:30:00,41.03,41.24,41.02,41.12,269700.0,32.83,32.998,32.822,32.902,269700.0
2009-12-29 13:00:00,41.11,41.24,41.07,41.13,158300.0,32.894,32.998,32.862,32.91,158300.0
2009-12-29 13:30:00,41.13,41.25,41.12,41.21,147400.0,32.91,33.006,32.902,32.974,147400.0
2009-12-29 14:00:00,41.2,41.21,41.06,41.1,172100.0,32.966,32.974,32.854,32.886,172100.0
2009-12-29 14:30:00,41.1,41.11,40.97,40.97,222400.0,32.886,32.894,32.7819,32.7819,222400.0
2009-12-29 15:00:00,40.97,41.06,40.93,41.06,488900.0,32.7819,32.854,32.7499,32.854,488900.0
2009-12-29 15:30:00,41.06,41.06,40.87,40.87,725600.0,32.854,32.854,32.7019,32.7019,725600.0
2009-12-30 09:30:00,40.6,40.77,40.52,40.64,263900.0,32.4859,32.6219,32.4219,32.5179,263900.0
2009-12-30 10:00:00,40.64,40.66,40.5,40.51,210700.0,32.5179,32.5339,32.4059,32.4139,210700.0
2009-12-30 10:30:00,40.52,40.68,40.42,40.43,439200.0,32.4219,32.5499,32.3419,32.3499,439200.0
2009-12-30 11:00:00,40.43,40.51,40.34,40.37,262100.0,32.3499,32.4139,32.2779,32.3019,262100.0
2009-12-30 11:30:00,40.37,40.5,40.35,40.43,236000.0,32.3019,32.4059,32.2859,32.3499,236000.0
2009-12-30 12:00:00,40.42,40.53,40.42,40.48,237300.0,32.3419,32.4299,32.3419,32.3899,237300.0
2009-12-30 12:30:00,40.49,40.59,40.46,40.56,171400.0,32.3979,32.4779,32.3739,32.4539,171400.0
2009-12-30 13:00:00,40.56,40.65,40.54,40.56,139600.0,32.4539,32.5259,32.4379,32.4539,139600.0
2009-12-30 13:30:00,40.56,40.72,40.56,40.72,174500.0,32.4539,32.5819,32.4539,32.5819,174500.0
2009-12-30 14:00:00,40.71,40.83,40.69,40.73,198900.0,32.5739,32.6699,32.5579,32.5899,198900.0
2009-12-30 14:30:00,40.72,40.8,40.71,40.78,176600.0,32.5819,32.6459,32.5739,32.6299,176600.0
2009-12-30 15:00:00,40.78,40.78,40.69,40.76,303900.0,32.6299,32.6299,32.5579,32.6139,303900.0
2009-12-30 15:30:00,40.77,40.8,40.71,40.79,529000.0,32.6219,32.6459,32.5739,32.6379,529000.0
2009-12-31 09:30:00,40.9,41.08,40.82,41.02,247700.0,32.7259,32.87,32.6619,32.822,247700.0
2009-12-31 10:00:00,41.01,41.07,40.83,40.83,297400.0,32.814,32.862,32.6699,32.6699,297400.0
2009-12-31 10:30:00,40.84,40.9,40.78,40.82,155100.0,32.6779,32.7259,32.6299,32.6619,155100.0
2009-12-31 11:00:00,40.82,40.87,40.7,40.7,193600.0,32.6619,32.7019,32.5659,32.5659,193600.0
2009-12-31 11:30:00,40.7,40.75,40.66,40.66,181000.0,32.5659,32.6059,32.5339,32.5339,181000.0
2009-12-31 12:00:00,40.66,40.9,40.65,40.84,202600.0,32.5339,32.7259,32.5259,32.6779,202600.0
2009-12-31 12:30:00,40.84,41.01,40.83,40.98,169100.0,32.6779,32.814,32.6699,32.7899,169100.0
2009-12-31 13:00:00,40.98,41.04,40.96,41.0,131800.0,32.7899,32.838,32.7739,32.806,131800.0
2009-12-31 13:30:00,41.0,41.08,40.91,40.94,192000.0,32.806,32.87,32.7339,32.7579,192000.0
2009-12-31 14:00:00,40.93,40.93,40.81,40.81,114600.0,32.7499,32.7499,32.6539,32.6539,114600.0
2009-12-31 14:30:00,40.81,40.86,40.79,40.85,165500.0,32.6539,32.6939,32.6379,32.6859,165500.0
2009-12-31 15:00:00,40.86,40.91,40.77,40.86,243000.0,32.6939,32.7339,32.6219,32.6939,243000.0
2009-12-31 15:30:00,40.85,40.87,40.49,40.5,1072500.0,32.6859,32.7019,32.3979,32.4059,1072500.0
2010-01-04 09:30:00,40.81,40.94,40.46,40.56,833100.0,32.6539,32.7579,32.3739,32.4539,833100.0
2010-01-04 10:00:00,40.56,40.62,40.39,40.53,698300.0,32.4539,32.5019,32.3179,32.4299,698300.0
2010-01-04 10:30:00,40.54,40.68,40.5,40.57,426300.0,32.4379,32.5499,32.4059,32.4619,426300.0
2010-01-04 11:00:00,40.57,40.74,40.56,40.73,318900.0,32.4619,32.5979,32.4539,32.5899,318900.0
2010-01-04 11:30:00,40.73,41.1,40.72,41.02,509500.0,32.5899,32.886,32.5819,32.822,509500.0
2010-01-04 12:00:00,41.02,41.06,40.89,40.9,330300.0,32.822,32.854,32.7179,32.7259,330300.0
2010-01-04 12:30:00,40.89,41.01,40.86,40.91,246400.0,32.7179,32.814,32.6939,32.7339,246400.0
2010-01-04 13:00:00,40.91,40.96,40.85,40.9,204200.0,32.7339,32.7739,32.6859,32.7259,204200.0
2010-01-04 13:30:00,40.91,40.91,40.71,40.71,290700.0,32.7339,32.7339,32.5739,32.5739,290700.0
2010-01-04 14:00:00,40.71,40.8,40.71,40.79,314000.0,32.5739,32.6459,32.5739,32.6379,314000.0
2010-01-04 14:30:00,40.79,41.01,40.78,40.94,430000.0,32.6379,32.814,32.6299,32.7579,430000.0
2010-01-04 15:00:00,40.94,41.03,40.91,40.94,378900.0,32.7579,32.83,32.7339,32.7579,378900.0
2010-01-04 15:30:00,40.94,41.03,40.84,40.94,1035500.0,32.7579,32.83,32.6779,32.7579,1035500.0
2010-01-05 09:30:00,40.83,40.98,40.73,40.82,831700.0,32.6699,32.7899,32.5899,32.6619,831700.0
2010-01-05 10:00:00,40.82,41.16,40.75,41.13,764700.0,32.6619,32.934,32.6059,32.91,764700.0
2010-01-05 10:30:00,41.14,41.23,40.9,40.98,1932400.0,32.918,32.99,32.7259,32.7899,1932400.0
2010-01-05 11:00:00,40.97,41.15,40.87,40.87,550300.0,32.7819,32.926,32.7019,32.7019,550300.0
2010-01-05 11:30:00,40.87,40.9,40.79,40.84,1030600.0,32.7019,32.7259,32.6379,32.6779,1030600.0
2010-01-05 12:00:00,40.85,40.93,40.76,40.77,331000.0,32.6859,32.7499,32.6139,32.6219,331000.0
2010-01-05 12:30:00,40.77,40.78,40.51,40.53,843400.0,32.6219,32.6299,32.4139,32.4299,843400.0
2010-01-05 13:00:00,40.53,40.62,40.42,40.45,374100.0,32.4299,32.5019,32.3419,32.3659,374100.0
2010-01-05 13:30:00,40.44,40.62,40.43,40.53,343200.0,32.3579,32.5019,32.3499,32.4299,343200.0
2010-01-05 14:00:00,40.53,40.58,40.37,40.53,305600.0,32.4299,32.4699,32.3019,32.4299,305600.0
2010-01-05 14:30:00,40.52,40.65,40.49,40.52,436800.0,32.4219,32.5259,32.3979,32.4219,436800.0
2010-01-05 15:00:00,40.52,40.68,40.41,40.67,564000.0,32.4219,32.5499,32.3339,32.5419,564000.0
2010-01-05 15:30:00,40.64,40.87,40.62,40.79,1220900.0,32.5179,32.7019,32.5019,32.6379,1220900.0
2010-01-06 09:30:00,41.23,41.56,41.17,41.54,1505400.0,32.99,33.254,32.942,33.238,1505400.0
2010-01-06 10:00:00,41.54,41.67,41.48,41.58,749300.0,33.238,33.342,33.19,33.27,749300.0
2010-01-06 10:30:00,41.58,41.62,41.37,41.51,521900.0,33.27,33.302,33.102,33.214,521900.0
2010-01-06 11:00:00,41.51,41.57,41.33,41.4,409700.0,33.214,33.262,33.07,33.126,409700.0
2010-01-06 11:30:00,41.4,41.54,41.32,41.32,539300.0,33.126,33.238,33.062,33.062,539300.0
2010-01-06 12:00:00,41.32,41.36,41.18,41.28,393500.0,33.062,33.094,32.95,33.03,393500.0
2010-01-06 12:30:00,41.28,41.37,41.2,41.36,284500.0,33.03,33.102,32.966,33.094,284500.0
2010-01-06 13:00:00,41.37,41.46,41.32,41.4,272500.0,33.102,33.174,33.062,33.126,272500.0
2010-01-06 13:30:00,41.39,41.47,41.24,41.31,309900.0,33.118,33.182,32.998,33.054,309900.0
2010-01-06 14:00:00,41.32,41.52,41.31,41.46,443400.0,33.062,33.222,33.054,33.174,443400.0
2010-01-06 14:30:00,41.46,41.53,41.43,41.48,426000.0,33.174,33.23,33.15,33.19,426000.0
2010-01-06 15:00:00,41.47,41.56,41.37,41.49,806800.0,33.182,33.254,33.102,33.198,806800.0
2010-01-06 15:30:00,41.48,41.56,41.37,41.49,1355700.0,33.19,33.254,33.102,33.198,1355700.0
2010-01-07 09:30:00,41.26,41.52,41.12,41.15,669900.0,33.1555,33.3645,33.043,33.0672,669900.0
2010-01-07 10:00:00,41.13,41.28,41.11,41.16,349900.0,33.0511,33.1716,33.035,33.0752,349900.0
2010-01-07 10:30:00,41.16,41.53,41.15,41.47,654100.0,33.0752,33.3725,33.0672,33.3243,654100.0
2010-01-07 11:00:00,41.47,41.49,41.34,41.39,384800.0,33.3243,33.3404,33.2198,33.26,384800.0
2010-01-07 11:30:00,41.39,41.41,41.31,41.39,431100.0,33.26,33.2761,33.1957,33.26,431100.0
2010-01-07 12:00:00,41.39,41.5,41.37,41.43,321300.0,33.26,33.3484,33.2439,33.2922,321300.0
2010-01-07 12:30:00,41.43,41.72,41.42,41.71,563600.0,33.2922,33.5252,33.2841,33.5172,563600.0
2010-01-07 13:00:00,41.7,41.75,41.59,41.71,330200.0,33.5091,33.5493,33.4207,33.5172,330200.0
2010-01-07 13:30:00,41.71,41.87,41.57,41.83,348000.0,33.5172,33.6457,33.4047,33.6136,348000.0
2010-01-07 14:00:00,41.83,42.0,41.81,41.97,887800.0,33.6136,33.7502,33.5975,33.7261,887800.0
2010-01-07 14:30:00,41.98,42.24,41.97,42.04,975400.0,33.7341,33.9431,33.7261,33.7823,975400.0
2010-01-07 15:00:00,42.04,42.04,41.77,42.0,979400.0,33.7823,33.7823,33.5654,33.7502,979400.0
2010-01-07 15:30:00,42.0,42.07,41.87,41.98,1465300.0,33.7502,33.8064,33.6457,33.7341,1465300.0
2010-01-08 09:30:00,41.76,42.48,41.65,42.46,1161300.0,33.5573,34.1359,33.4689,34.1198,1161300.0
2010-01-08 10:00:00,42.46,42.48,42.24,42.44,664700.0,34.1198,34.1359,33.9431,34.1038,664700.0
2010-01-08 10:30:00,42.42,42.48,41.97,42.02,569700.0,34.0877,34.1359,33.7261,33.7663,569700.0
2010-01-08 11:00:00,42.02,42.1,41.86,42.07,315200.0,33.7663,33.8305,33.6377,33.8064,315200.0
2010-01-08 11:30:00,42.07,42.09,41.77,41.83,311600.0,33.8064,33.8225,33.5654,33.6136,311600.0
2010-01-08 12:00:00,41.84,41.89,41.61,41.64,459600.0,33.6216,33.6618,33.4368,33.4609,459600.0
2010-01-08 12:30:00,41.64,41.67,41.47,41.48,473100.0,33.4609,33.485,33.3243,33.3323,473100.0
2010-01-08 13:00:00,41.49,41.68,41.48,41.6,421400.0,33.3404,33.493,33.3323,33.4288,421400.0
2010-01-08 13:30:00,41.61,41.68,41.41,41.43,298000.0,33.4368,33.493,33.2761,33.2922,298000.0
2010-01-08 14:00:00,41.42,41.64,41.4,41.64,282400.0,33.2841,33.4609,33.268,33.4609,282400.0
2010-01-08 14:30:00,41.64,41.8,41.63,41.71,488600.0,33.4609,33.5895,33.4529,33.5172,488600.0
2010-01-08 15:00:00,41.7,41.73,41.61,41.65,458100.0,33.5091,33.5332,33.4368,33.4689,458100.0
2010-01-08 15:30:00,41.65,42.0,41.64,41.96,1431400.0,33.4689,33.7502,33.4609,33.718,1431400.0
2010-01-11 09:30:00,41.73,41.96,41.35,41.44,1399800.0,33.5332,33.718,33.2279,33.3002,1399800.0
2010-01-11 10:00:00,41.45,41.67,41.43,41.6,698300.0,33.3082,33.485,33.2922,33.4288,698300.0
2010-01-11 10:30:00,41.6,41.77,41.56,41.7,494600.0,33.4288,33.5654,33.3966,33.5091,494600.0
2010-01-11 11:00:00,41.69,41.72,41.41,41.44,414600.0,33.5011,33.5252,33.2761,33.3002,414600.0
2010-01-11 11:30:00,41.44,41.5,41.31,41.36,365200.0,33.3002,33.3484,33.1957,33.2359,365200.0
2010-01-11 12:00:00,41.36,41.38,41.26,41.35,416000.0,33.2359,33.252,33.1555,33.2279,416000.0
2010-01-11 12:30:00,41.36,41.42,41.32,41.37,480500.0,33.2359,33.2841,33.2038,33.2439,480500.0
2010-01-11 13:00:00,41.38,41.38,41.25,41.29,233500.0,33.252,33.252,33.1475,33.1797,233500.0
2010-01-11 13:30:00,41.29,41.42,41.25,41.27,272700.0,33.1797,33.2841,33.1475,33.1636,272700.0
2010-01-11 14:00:00,41.27,41.39,41.27,41.31,341000.0,33.1636,33.26,33.1636,33.1957,341000.0
2010-01-11 14:30:00,41.31,41.42,41.28,41.3,308400.0,33.1957,33.2841,33.1716,33.1877,308400.0
2010-01-11 15:00:00,41.3,41.53,41.29,41.52,550300.0,33.1877,33.3725,33.1797,33.3645,550300.0
2010-01-11 15:30:00,41.52,41.55,41.39,41.44,1125500.0,33.3645,33.3886,33.26,33.3002,1125500.0
2010-01-12 09:30:00,41.27,42.24,41.25,42.22,1696800.0,33.1636,33.9431,33.1475,33.927,1696800.0
2010-01-12 10:00:00,42.22,42.35,42.08,42.3,1274700.0,33.927,34.0314,33.8145,33.9913,1274700.0
2010-01-12 10:30:00,42.3,42.34,42.1,42.21,689200.0,33.9913,34.0234,33.8305,33.9189,689200.0
2010-01-12 11:00:00,42.2,42.35,42.12,42.29,445200.0,33.9109,34.0314,33.8466,33.9832,445200.0
2010-01-12 11:30:00,42.3,42.35,41.99,42.0,680900.0,33.9913,34.0314,33.7422,33.7502,680900.0
2010-01-12 12:00:00,42.0,42.09,41.76,41.81,579400.0,33.7502,33.8225,33.5573,33.5975,579400.0
2010-01-12 12:30:00,41.81,41.91,41.62,41.68,772200.0,33.5975,33.6779,33.4448,33.493,772200.0
2010-01-12 13:00:00,41.69,41.78,41.55,41.67,604200.0,33.5011,33.5734,33.3886,33.485,604200.0
2010-01-12 13:30:00,41.67,42.0,41.65,41.99,486700.0,33.485,33.7502,33.4689,33.7422,486700.0
2010-01-12 14:00:00,41.98,42.07,41.83,41.99,576800.0,33.7341,33.8064,33.6136,33.7422,576800.0
2010-01-12 14:30:00,41.99,42.23,41.91,42.17,788600.0,33.7422,33.935,33.6779,33.8868,788600.0
2010-01-12 15:00:00,42.17,42.23,42.02,42.18,1008700.0,33.8868,33.935,33.7663,33.8948,1008700.0
2010-01-12 15:30:00,42.17,42.18,41.88,42.03,2082500.0,33.8868,33.8948,33.6538,33.7743,2082500.0
2010-01-13 09:30:00,41.85,42.02,41.83,41.89,869300.0,33.6297,33.7663,33.6136,33.6618,869300.0
2010-01-13 10:00:00,41.89,41.93,41.57,41.65,829300.0,33.6618,33.6939,33.4047,33.4689,829300.0
2010-01-13 10:30:00,41.64,41.94,41.6,41.86,729900.0,33.4609,33.702,33.4288,33.6377,729900.0
2010-01-13 11:00:00,41.86,42.05,41.75,42.03,539500.0,33.6377,33.7904,33.5493,33.7743,539500.0
2010-01-13 11:30:00,42.03,42.24,41.98,42.01,832300.0,33.7743,33.9431,33.7341,33.7582,832300.0
2010-01-13 12:00:00,42.01,42.15,41.99,42.04,637100.0,33.7582,33.8707,33.7422,33.7823,637100.0
2010-01-13 12:30:00,42.04,42.13,41.91,41.95,530600.0,33.7823,33.8547,33.6779,33.71,530600.0
2010-01-13 13:00:00,41.94,41.96,41.8,41.92,394900.0,33.702,33.718,33.5895,33.6859,394900.0
2010-01-13 13:30:00,41.92,41.96,41.8,41.82,394800.0,33.6859,33.718,33.5895,33.6055,394800.0
2010-01-13 14:00:00,41.82,41.96,41.81,41.9,494400.0,33.6055,33.718,33.5975,33.6698,494400.0
2010-01-13 14:30:00,41.9,42.08,41.9,42.08,480600.0,33.6698,33.8145,33.6698,33.8145,480600.0
2010-01-13 15:00:00,42.08,42.14,41.94,42.09,635100.0,33.8145,33.8627,33.702,33.8225,635100.0
2010-01-13 15:30:00,42.08,42.18,42.03,42.13,1651500.0,33.8145,33.8948,33.7743,33.8547,1651500.0
2010-01-14 09:30:00,42.04,42.39,42.02,42.29,792100.0,33.7823,34.0636,33.7663,33.9832,792100.0
2010-01-14 10:00:00,42.27,42.7,42.24,42.38,997600.0,33.9672,34.3127,33.9431,34.0556,997600.0
2010-01-14 10:30:00,42.37,42.65,42.34,42.35,742200.0,34.0475,34.2725,34.0234,34.0314,742200.0
2010-01-14 11:00:00,42.34,42.38,42.2,42.36,534800.0,34.0234,34.0556,33.9109,34.0395,534800.0
2010-01-14 11:30:00,42.36,42.47,42.34,42.41,248200.0,34.0395,34.1279,34.0234,34.0797,248200.0
2010-01-14 12:00:00,42.42,42.44,42.25,42.41,216800.0,34.0877,34.1038,33.9511,34.0797,216800.0
2010-01-14 12:30:00,42.41,42.46,42.27,42.35,239100.0,34.0797,34.1198,33.9672,34.0314,239100.0
2010-01-14 13:00:00,42.36,42.5,42.34,42.46,347600.0,34.0395,34.152,34.0234,34.1198,347600.0
2010-01-14 13:30:00,42.46,42.6,42.43,42.54,531500.0,34.1198,34.2323,34.0957,34.1841,531500.0
2010-01-14 14:00:00,42.54,42.64,42.45,42.55,429000.0,34.1841,34.2645,34.1118,34.1922,429000.0
2010-01-14 14:30:00,42.54,42.62,42.52,42.58,330300.0,34.1841,34.2484,34.1681,34.2163,330300.0
2010-01-14 15:00:00,42.56,42.68,42.52,42.55,662300.0,34.2002,34.2966,34.1681,34.1922,662300.0
2010-01-14 15:30:00,42.55,42.74,42.54,42.67,1585800.0,34.1922,34.3448,34.1841,34.2886,1585800.0
2010-01-15 09:30:00,42.52,42.76,42.26,42.3,2591500.0,34.1681,34.3609,33.9591,33.9913,2591500.0
2010-01-15 10:00:00,42.3,42.34,42.02,42.18,1078900.0,33.9913,34.0234,33.7663,33.8948,1078900.0
2010-01-15 10:30:00,42.16,42.38,42.15,42.37,624100.0,33.8788,34.0556,33.8707,34.0475,624100.0
2010-01-15 11:00:00,42.38,42.49,42.29,42.33,497200.0,34.0556,34.1439,33.9832,34.0154,497200.0
2010-01-15 11:30:00,42.34,42.84,42.3,42.51,1532700.0,34.0234,34.4252,33.9913,34.16,1532700.0
2010-01-15 12:00:00,42.5,42.57,42.28,42.29,709700.0,34.152,34.2082,33.9752,33.9832,709700.0
2010-01-15 12:30:00,42.29,42.39,42.19,42.31,672300.0,33.9832,34.0636,33.9029,33.9993,672300.0
2010-01-15 13:00:00,42.31,42.34,42.22,42.31,374100.0,33.9993,34.0234,33.927,33.9993,374100.0
2010-01-15 13:30:00,42.31,42.46,42.21,42.38,398100.0,33.9993,34.1198,33.9189,34.0556,398100.0
2010-01-15 14:00:00,42.39,42.49,42.28,42.48,701700.0,34.0636,34.1439,33.9752,34.1359,701700.0
2010-01-15 14:30:00,42.48,42.58,42.39,42.47,1105700.0,34.1359,34.2163,34.0636,34.1279,1105700.0
2010-01-15 15:00:00,42.46,42.6,42.42,42.48,810500.0,34.1198,34.2323,34.0877,34.1359,810500.0
2010-01-15 15:30:00,42.49,42.52,42.37,42.38,1715300.0,34.1439,34.1681,34.0475,34.0556,1715300.0
2010-01-19 09:30:00,42.24,42.75,42.11,42.57,870000.0,33.9431,34.3529,33.8386,34.2082,870000.0
2010-01-19 10:00:00,42.56,42.72,42.49,42.68,539000.0,34.2002,34.3288,34.1439,34.2966,539000.0
2010-01-19 10:30:00,42.68,42.89,42.64,42.89,487000.0,34.2966,34.4654,34.2645,34.4654,487000.0
2010-01-19 11:00:00,42.88,42.98,42.82,42.96,618400.0,34.4573,34.5377,34.4091,34.5216,618400.0
2010-01-19 11:30:00,42.97,42.98,42.75,42.86,686300.0,34.5297,34.5377,34.3529,34.4413,686300.0
2010-01-19 12:00:00,42.87,42.98,42.86,42.94,472700.0,34.4493,34.5377,34.4413,34.5056,472700.0
2010-01-19 12:30:00,42.94,43.0,42.82,42.9,474000.0,34.5056,34.5538,34.4091,34.4734,474000.0
2010-01-19 13:00:00,42.9,42.99,42.83,42.86,344200.0,34.4734,34.5457,34.4172,34.4413,344200.0
2010-01-19 13:30:00,42.87,42.99,42.87,42.98,270900.0,34.4493,34.5457,34.4493,34.5377,270900.0
2010-01-19 14:00:00,42.98,43.05,42.94,42.95,675500.0,34.5377,34.5939,34.5056,34.5136,675500.0
2010-01-19 14:30:00,42.94,43.04,42.88,42.95,903300.0,34.5056,34.5859,34.4573,34.5136,903300.0
2010-01-19 15:00:00,42.96,42.97,42.86,42.9,772300.0,34.5216,34.5297,34.4413,34.4734,772300.0
2010-01-19 15:30:00,42.91,42.98,42.89,42.96,1602200.0,34.4814,34.5377,34.4654,34.5216,1602200.0
2010-01-20 09:30:00,42.93,43.25,42.75,42.97,1912200.0,34.4975,34.7547,34.3529,34.5297,1912200.0
2010-01-20 10:00:00,42.97,43.01,42.61,42.63,1227600.0,34.5297,34.5618,34.2404,34.2564,1227600.0
2010-01-20 10:30:00,42.62,42.67,42.4,42.43,744700.0,34.2484,34.2886,34.0716,34.0957,744700.0
2010-01-20 11:00:00,42.43,42.53,42.35,42.51,693400.0,34.0957,34.1761,34.0314,34.16,693400.0
2010-01-20 11:30:00,42.52,42.58,42.3,42.34,526600.0,34.1681,34.2163,33.9913,34.0234,526600.0
2010-01-20 12:00:00,42.33,42.49,42.26,42.42,439100.0,34.0154,34.1439,33.9591,34.0877,439100.0
2010-01-20 12:30:00,42.42,42.48,42.32,42.37,430300.0,34.0877,34.1359,34.0073,34.0475,430300.0
2010-01-20 13:00:00,42.38,42.48,42.34,42.46,332300.0,34.0556,34.1359,34.0234,34.1198,332300.0
2010-01-20 13:30:00,42.45,42.59,42.41,42.53,386300.0,34.1118,34.2243,34.0797,34.1761,386300.0
2010-01-20 14:00:00,42.52,42.68,42.52,42.6,573900.0,34.1681,34.2966,34.1681,34.2323,573900.0
2010-01-20 14:30:00,42.6,42.81,42.54,42.79,720500.0,34.2323,34.4011,34.1841,34.385,720500.0
2010-01-20 15:00:00,42.78,42.87,42.7,42.84,704900.0,34.377,34.4493,34.3127,34.4252,704900.0
2010-01-20 15:30:00,42.85,43.08,42.72,42.98,2154700.0,34.4332,34.6181,34.3288,34.5377,2154700.0
2010-01-21 09:30:00,42.99,43.1,42.5,42.55,997600.0,34.5457,34.6341,34.152,34.1922,997600.0
2010-01-21 10:00:00,42.55,42.85,42.14,42.16,1485900.0,34.1922,34.4332,33.8627,33.8788,1485900.0
2010-01-21 10:30:00,42.16,42.34,41.95,42.25,1227600.0,33.8788,34.0234,33.71,33.9511,1227600.0
2010-01-21 11:00:00,42.27,42.33,42.05,42.14,688300.0,33.9672,34.0154,33.7904,33.8627,688300.0
2010-01-21 11:30:00,42.14,42.21,41.81,41.89,1519100.0,33.8627,33.9189,33.5975,33.6618,1519100.0
2010-01-21 12:00:00,41.89,42.45,41.85,42.12,1106800.0,33.6618,34.1118,33.6297,33.8466,1106800.0
2010-01-21 12:30:00,42.11,42.25,41.94,42.02,705200.0,33.8386,33.9511,33.702,33.7663,705200.0
2010-01-21 13:00:00,42.03,42.09,41.75,41.75,846700.0,33.7743,33.8225,33.5493,33.5493,846700.0
2010-01-21 13:30:00,41.76,42.07,41.75,42.06,698800.0,33.5573,33.8064,33.5493,33.7984,698800.0
2010-01-21 14:00:00,42.07,42.18,41.78,42.16,737100.0,33.8064,33.8948,33.5734,33.8788,737100.0
2010-01-21 14:30:00,42.15,42.32,41.96,41.98,839600.0,33.8707,34.0073,33.718,33.7341,839600.0
2010-01-21 15:00:00,41.99,42.0,41.53,41.7,1463700.0,33.7422,33.7502,33.3725,33.5091,1463700.0
2010-01-21 15:30:00,41.7,42.32,41.65,42.17,3403200.0,33.5091,34.0073,33.4689,33.8868,3403200.0
2010-01-22 09:30:00,41.36,41.49,40.15,40.31,3839000.0,33.2359,33.3404,32.2636,32.3921,3839000.0
2010-01-22 10:00:00,40.3,40.35,39.63,40.01,2980800.0,32.3841,32.4243,31.8457,32.1511,2980800.0
2010-01-22 10:30:00,40.0,40.24,39.84,40.01,1575800.0,32.143,32.3359,32.0145,32.1511,1575800.0
2010-01-22 11:00:00,40.01,40.5,39.99,40.35,1530000.0,32.1511,32.5448,32.135,32.4243,1530000.0
2010-01-22 11:30:00,40.36,40.42,40.09,40.13,967300.0,32.4323,32.4805,32.2154,32.2475,967300.0
2010-01-22 12:00:00,40.13,40.19,39.86,39.88,1211300.0,32.2475,32.2957,32.0305,32.0466,1211300.0
2010-01-22 12:30:00,39.87,40.02,39.86,39.93,683300.0,32.0386,32.1591,32.0305,32.0868,683300.0
2010-01-22 13:00:00,39.93,39.98,39.52,39.54,957300.0,32.0868,32.127,31.7573,31.7734,957300.0
2010-01-22 13:30:00,39.56,39.58,39.18,39.27,1258500.0,31.7895,31.8055,31.4841,31.5564,1258500.0
2010-01-22 14:00:00,39.27,39.39,39.02,39.03,1049600.0,31.5564,31.6529,31.3555,31.3636,1049600.0
2010-01-22 14:30:00,39.04,39.22,38.51,38.53,2067100.0,31.3716,31.5163,30.9457,30.9618,2067100.0
2010-01-22 15:00:00,38.53,38.73,38.29,38.56,2553800.0,30.9618,31.1225,30.7689,30.9859,2553800.0
2010-01-22 15:30:00,38.55,38.7,38.19,38.65,3764300.0,30.9779,31.0984,30.6886,31.0582,3764300.0
2010-01-25 09:30:00,39.1,39.29,38.25,38.54,2820100.0,31.4198,31.5725,30.7368,30.9698,2820100.0
2010-01-25 10:00:00,38.53,38.76,38.08,38.26,2135500.0,30.9618,31.1466,30.6002,30.7448,2135500.0
2010-01-25 10:30:00,38.26,38.36,37.86,37.98,1506100.0,30.7448,30.8252,30.4234,30.5198,1506100.0
2010-01-25 11:00:00,37.99,38.13,37.77,37.77,1064000.0,30.5279,30.6404,30.3511,30.3511,1064000.0
2010-01-25 11:30:00,37.77,37.82,37.5,37.62,1202400.0,30.3511,30.3912,30.1341,30.2305,1202400.0
2010-01-25 12:00:00,37.62,38.26,37.62,38.25,1541700.0,30.2305,30.7448,30.2305,30.7368,1541700.0
2010-01-25 12:30:00,38.25,38.4,38.23,38.28,784800.0,30.7368,30.8573,30.7207,30.7609,784800.0
2010-01-25 13:00:00,38.27,38.48,38.16,38.39,661100.0,30.7529,30.9216,30.6645,30.8493,661100.0
2010-01-25 13:30:00,38.39,38.41,38.08,38.09,589000.0,30.8493,30.8654,30.6002,30.6082,589000.0
2010-01-25 14:00:00,38.08,38.18,37.99,38.16,654400.0,30.6002,30.6805,30.5279,30.6645,654400.0
2010-01-25 14:30:00,38.16,38.17,37.97,38.1,966800.0,30.6645,30.6725,30.5118,30.6162,966800.0
2010-01-25 15:00:00,38.1,38.1,37.85,37.85,858800.0,30.6162,30.6162,30.4154,30.4154,858800.0
2010-01-25 15:30:00,37.85,37.98,37.7,37.8,2012300.0,30.4154,30.5198,30.2948,30.3752,2012300.0
2010-01-26 09:30:00,37.54,38.43,37.52,38.12,1788200.0,30.1662,30.8814,30.1502,30.6323,1788200.0
2010-01-26 10:00:00,38.12,39.03,38.05,38.75,2177100.0,30.6323,31.3636,30.5761,31.1386,2177100.0
2010-01-26 10:30:00,38.75,38.76,38.54,38.74,1183100.0,31.1386,31.1466,30.9698,31.1305,1183100.0
2010-01-26 11:00:00,38.74,38.83,38.6,38.81,794000.0,31.1305,31.2029,31.018,31.1868,794000.0
2010-01-26 11:30:00,38.81,38.94,38.72,38.89,598900.0,31.1868,31.2912,31.1145,31.2511,598900.0
2010-01-26 12:00:00,38.89,38.96,38.86,38.91,558900.0,31.2511,31.3073,31.227,31.2671,558900.0
2010-01-26 12:30:00,38.91,39.23,38.9,39.21,679700.0,31.2671,31.5243,31.2591,31.5082,679700.0
2010-01-26 13:00:00,39.22,39.23,38.91,38.97,754000.0,31.5163,31.5243,31.2671,31.3154,754000.0
2010-01-26 13:30:00,38.97,39.02,38.9,38.94,507400.0,31.3154,31.3555,31.2591,31.2912,507400.0
2010-01-26 14:00:00,38.95,38.97,38.82,38.83,952300.0,31.2993,31.3154,31.1948,31.2029,952300.0
2010-01-26 14:30:00,38.83,38.9,38.77,38.84,648500.0,31.2029,31.2591,31.1546,31.2109,648500.0
2010-01-26 15:00:00,38.85,38.85,38.33,38.38,1252100.0,31.2189,31.2189,30.8011,30.8412,1252100.0
2010-01-26 15:30:00,38.39,38.45,37.95,38.11,2926800.0,30.8493,30.8975,30.4957,30.6243,2926800.0
2010-01-27 09:30:00,37.96,38.51,37.9,38.36,1421900.0,30.5037,30.9457,30.4555,30.8252,1421900.0
2010-01-27 10:00:00,38.35,38.37,38.01,38.37,1089900.0,30.8171,30.8332,30.5439,30.8332,1089900.0
2010-01-27 10:30:00,38.37,38.68,38.34,38.64,1301400.0,30.8332,31.0823,30.8091,31.0502,1301400.0
2010-01-27 11:00:00,38.64,38.65,38.3,38.38,570500.0,31.0502,31.0582,30.777,30.8412,570500.0
2010-01-27 11:30:00,38.38,38.46,38.24,38.24,641300.0,30.8412,30.9055,30.7287,30.7287,641300.0
2010-01-27 12:00:00,38.24,38.26,38.0,38.18,446000.0,30.7287,30.7448,30.5359,30.6805,446000.0
2010-01-27 12:30:00,38.17,38.19,38.03,38.18,293900.0,30.6725,30.6886,30.56,30.6805,293900.0
2010-01-27 13:00:00,38.17,38.28,38.13,38.23,302300.0,30.6725,30.7609,30.6404,30.7207,302300.0
2010-01-27 13:30:00,38.23,38.32,38.11,38.13,293600.0,30.7207,30.793,30.6243,30.6404,293600.0
2010-01-27 14:00:00,38.14,38.21,37.83,38.04,791400.0,30.6484,30.7046,30.3993,30.568,791400.0
2010-01-27 14:30:00,38.04,38.45,38.01,38.42,1143200.0,30.568,30.8975,30.5439,30.8734,1143200.0
2010-01-27 15:00:00,38.42,38.75,38.24,38.74,1266100.0,30.8734,31.1386,30.7287,31.1305,1266100.0
2010-01-27 15:30:00,38.74,38.84,38.44,38.66,2546300.0,31.1305,31.2109,30.8895,31.0662,2546300.0
2010-01-28 09:30:00,38.66,38.67,38.02,38.15,1331000.0,31.0662,31.0743,30.552,30.6564,1331000.0
2010-01-28 10:00:00,38.15,38.15,37.57,37.65,1097600.0,30.6564,30.6564,30.1904,30.2546,1097600.0
2010-01-28 10:30:00,37.64,38.15,37.16,37.33,1241600.0,30.2466,30.6564,29.8609,29.9975,1241600.0
2010-01-28 11:00:00,37.32,37.36,37.12,37.2,898300.0,29.9895,30.0216,29.8287,29.893,898300.0
2010-01-28 11:30:00,37.21,37.24,36.96,37.11,1164500.0,29.9011,29.9252,29.7002,29.8207,1164500.0
2010-01-28 12:00:00,37.08,37.12,36.83,36.92,658600.0,29.7966,29.8287,29.5957,29.668,658600.0
2010-01-28 12:30:00,36.91,37.34,36.9,37.33,649800.0,29.66,30.0055,29.652,29.9975,649800.0
2010-01-28 13:00:00,37.33,37.63,37.26,37.59,598200.0,29.9975,30.2386,29.9412,30.2064,598200.0
2010-01-28 13:30:00,37.6,37.74,37.44,37.45,649400.0,30.2145,30.327,30.0859,30.0939,649400.0
2010-01-28 14:00:00,37.46,37.52,37.24,37.46,574300.0,30.102,30.1502,29.9252,30.102,574300.0
2010-01-28 14:30:00,37.46,37.68,37.36,37.59,960400.0,30.102,30.2787,30.0216,30.2064,960400.0
2010-01-28 15:00:00,37.6,37.85,37.57,37.79,1185700.0,30.2145,30.4154,30.1904,30.3671,1185700.0
2010-01-28 15:30:00,37.79,37.88,37.4,37.43,2619300.0,30.3671,30.4395,30.0537,30.0778,2619300.0
2010-01-29 09:30:00,37.6,38.35,37.49,38.13,1411700.0,30.2145,30.8171,30.1261,30.6404,1411700.0
2010-01-29 10:00:00,38.12,38.74,38.08,38.7,1121900.0,30.6323,31.1305,30.6002,31.0984,1121900.0
2010-01-29 10:30:00,38.69,38.77,38.51,38.56,1088700.0,31.0904,31.1546,30.9457,30.9859,1088700.0
2010-01-29 11:00:00,38.56,38.61,38.25,38.28,980300.0,30.9859,31.0261,30.7368,30.7609,980300.0
2010-01-29 11:30:00,38.29,38.31,37.95,37.96,905800.0,30.7689,30.785,30.4957,30.5037,905800.0
2010-01-29 12:00:00,37.96,38.15,37.81,38.14,811100.0,30.5037,30.6564,30.3832,30.6484,811100.0
2010-01-29 12:30:00,38.13,38.33,38.0,38.33,601200.0,30.6404,30.8011,30.5359,30.8011,601200.0
2010-01-29 13:00:00,38.33,38.33,38.14,38.2,418700.0,30.8011,30.8011,30.6484,30.6966,418700.0
2010-01-29 13:30:00,38.2,38.36,37.95,38.07,746700.0,30.6966,30.8252,30.4957,30.5921,746700.0
2010-01-29 14:00:00,38.08,38.21,37.93,37.95,808500.0,30.6002,30.7046,30.4796,30.4957,808500.0
2010-01-29 14:30:00,37.95,37.98,37.43,37.55,1374000.0,30.4957,30.5198,30.0778,30.1743,1374000.0
2010-01-29 15:00:00,37.55,37.64,37.36,37.59,881200.0,30.1743,30.2466,30.0216,30.2064,881200.0
2010-01-29 15:30:00,37.59,37.85,37.43,37.65,1986700.0,30.2064,30.4154,30.0778,30.2546,1986700.0
2010-02-01 09:30:00,37.84,38.31,37.82,38.09,1070600.0,30.4073,30.785,30.3912,30.6082,1070600.0
2010-02-01 10:00:00,38.09,38.29,37.97,38.17,1310500.0,30.6082,30.7689,30.5118,30.6725,1310500.0
2010-02-01 10:30:00,38.18,38.25,38.0,38.01,861600.0,30.6805,30.7368,30.5359,30.5439,861600.0
2010-02-01 11:00:00,38.01,38.21,37.98,38.18,844600.0,30.5439,30.7046,30.5198,30.6805,844600.0
2010-02-01 11:30:00,38.18,38.25,38.0,38.01,449300.0,30.6805,30.7368,30.5359,30.5439,449300.0
2010-02-01 12:00:00,38.01,38.17,37.93,38.16,467700.0,30.5439,30.6725,30.4796,30.6645,467700.0
2010-02-01 12:30:00,38.16,38.25,38.07,38.07,517100.0,30.6645,30.7368,30.5921,30.5921,517100.0
2010-02-01 13:00:00,38.06,38.27,37.97,38.15,475500.0,30.5841,30.7529,30.5118,30.6564,475500.0
2010-02-01 13:30:00,38.15,38.16,37.96,38.03,236000.0,30.6564,30.6645,30.5037,30.56,236000.0
2010-02-01 14:00:00,38.03,38.1,37.89,38.02,493500.0,30.56,30.6162,30.4475,30.552,493500.0
2010-02-01 14:30:00,38.02,38.23,38.02,38.04,498000.0,30.552,30.7207,30.552,30.568,498000.0
2010-02-01 15:00:00,38.05,38.19,37.95,38.13,521200.0,30.5761,30.6886,30.4957,30.6404,521200.0
2010-02-01 15:30:00,38.14,38.22,38.02,38.22,975600.0,30.6484,30.7127,30.552,30.7127,975600.0
2010-02-02 09:30:00,38.68,39.07,38.45,38.8,1540200.0,31.0823,31.3957,30.8975,31.1787,1540200.0
2010-02-02 10:00:00,38.8,39.07,38.73,38.9,1075400.0,31.1787,31.3957,31.1225,31.2591,1075400.0
2010-02-02 10:30:00,38.9,39.17,38.89,39.01,811200.0,31.2591,31.4761,31.2511,31.3475,811200.0
2010-02-02 11:00:00,39.01,39.03,38.71,38.9,605400.0,31.3475,31.3636,31.1064,31.2591,605400.0
2010-02-02 11:30:00,38.9,38.94,38.76,38.84,353200.0,31.2591,31.2912,31.1466,31.2109,353200.0
2010-02-02 12:00:00,38.84,39.11,38.8,39.06,677400.0,31.2109,31.4279,31.1787,31.3877,677400.0
2010-02-02 12:30:00,39.06,39.14,38.89,39.14,426300.0,31.3877,31.452,31.2511,31.452,426300.0
2010-02-02 13:00:00,39.13,39.17,38.92,38.96,548000.0,31.4439,31.4761,31.2752,31.3073,548000.0
2010-02-02 13:30:00,38.97,39.13,38.93,38.93,450700.0,31.3154,31.4439,31.2832,31.2832,450700.0
2010-02-02 14:00:00,38.94,38.98,38.84,38.86,521100.0,31.2912,31.3234,31.2109,31.227,521100.0
2010-02-02 14:30:00,38.87,38.95,38.66,38.93,898300.0,31.235,31.2993,31.0662,31.2832,898300.0
2010-02-02 15:00:00,38.93,39.17,38.86,39.02,1036300.0,31.2832,31.4761,31.227,31.3555,1036300.0
2010-02-02 15:30:00,39.02,39.15,38.96,39.02,1756700.0,31.3555,31.46,31.3073,31.3555,1756700.0
2010-02-03 09:30:00,38.91,38.91,38.44,38.65,1129300.0,31.2671,31.2671,30.8895,31.0582,1129300.0
2010-02-03 10:00:00,38.64,38.69,38.53,38.61,783800.0,31.0502,31.0904,30.9618,31.0261,783800.0
2010-02-03 10:30:00,38.61,38.66,38.36,38.39,684200.0,31.0261,31.0662,30.8252,30.8493,684200.0
2010-02-03 11:00:00,38.39,38.64,38.38,38.56,649600.0,30.8493,31.0502,30.8412,30.9859,649600.0
2010-02-03 11:30:00,38.56,38.61,38.47,38.55,351200.0,30.9859,31.0261,30.9136,30.9779,351200.0
2010-02-03 12:00:00,38.54,38.7,38.51,38.56,291700.0,30.9698,31.0984,30.9457,30.9859,291700.0
2010-02-03 12:30:00,38.56,38.7,38.55,38.62,296300.0,30.9859,31.0984,30.9779,31.0341,296300.0
2010-02-03 13:00:00,38.62,38.85,38.61,38.61,359300.0,31.0341,31.2189,31.0261,31.0261,359300.0
2010-02-03 13:30:00,38.62,38.71,38.53,38.59,245600.0,31.0341,31.1064,30.9618,31.01,245600.0
2010-02-03 14:00:00,38.59,38.71,38.43,38.45,488100.0,31.01,31.1064,30.8814,30.8975,488100.0
2010-02-03 14:30:00,38.45,38.75,38.34,38.45,1472400.0,30.8975,31.1386,30.8091,30.8975,1472400.0
2010-02-03 15:00:00,38.46,38.65,38.19,38.24,1490500.0,30.9055,31.0582,30.6886,30.7287,1490500.0
2010-02-03 15:30:00,38.24,38.46,38.23,38.32,1694800.0,30.7287,30.9055,30.7207,30.793,1694800.0
2010-02-04 09:30:00,38.03,38.58,37.61,37.68,1539400.0,30.56,31.002,30.2225,30.2787,1539400.0
2010-02-04 10:00:00,37.7,37.82,37.48,37.58,1057300.0,30.2948,30.3912,30.118,30.1984,1057300.0
2010-02-04 10:30:00,37.59,37.84,37.58,37.59,771500.0,30.2064,30.4073,30.1984,30.2064,771500.0
2010-02-04 11:00:00,37.59,37.83,37.56,37.75,513100.0,30.2064,30.3993,30.1823,30.335,513100.0
2010-02-04 11:30:00,37.74,37.75,37.47,37.71,646700.0,30.327,30.335,30.11,30.3029,646700.0
2010-02-04 12:00:00,37.71,37.86,37.64,37.76,558600.0,30.3029,30.4234,30.2466,30.343,558600.0
2010-02-04 12:30:00,37.76,37.94,37.75,37.91,892300.0,30.343,30.4877,30.335,30.4636,892300.0
2010-02-04 13:00:00,37.91,37.98,37.84,37.97,444700.0,30.4636,30.5198,30.4073,30.5118,444700.0
2010-02-04 13:30:00,37.97,38.0,37.78,37.81,530900.0,30.5118,30.5359,30.3591,30.3832,530900.0
2010-02-04 14:00:00,37.81,37.94,37.64,37.89,672200.0,30.3832,30.4877,30.2466,30.4475,672200.0
2010-02-04 14:30:00,37.89,38.0,37.84,37.91,550500.0,30.4475,30.5359,30.4073,30.4636,550500.0
2010-02-04 15:00:00,37.91,37.93,37.55,37.64,752700.0,30.4636,30.4796,30.1743,30.2466,752700.0
2010-02-04 15:30:00,37.64,37.77,37.49,37.52,2885700.0,30.2466,30.3511,30.1261,30.1502,2885700.0
2010-02-05 09:30:00,37.66,37.97,37.45,37.66,1347700.0,30.2627,30.5118,30.0939,30.2627,1347700.0
2010-02-05 10:00:00,37.66,37.84,37.55,37.75,1077100.0,30.2627,30.4073,30.1743,30.335,1077100.0
2010-02-05 10:30:00,37.75,37.92,37.61,37.62,705800.0,30.335,30.4716,30.2225,30.2305,705800.0
2010-02-05 11:00:00,37.63,37.78,37.54,37.55,451800.0,30.2386,30.3591,30.1662,30.1743,451800.0
2010-02-05 11:30:00,37.55,37.6,37.17,37.38,793500.0,30.1743,30.2145,29.8689,30.0377,793500.0
2010-02-05 12:00:00,37.39,37.48,37.29,37.44,411700.0,30.0457,30.118,29.9653,30.0859,411700.0
2010-02-05 12:30:00,37.44,37.54,37.27,37.39,438500.0,30.0859,30.1662,29.9493,30.0457,438500.0
2010-02-05 13:00:00,37.39,37.4,36.94,36.94,570100.0,30.0457,30.0537,29.6841,29.6841,570100.0
2010-02-05 13:30:00,36.94,37.01,36.6,36.68,812800.0,29.6841,29.7403,29.4109,29.4752,812800.0
2010-02-05 14:00:00,36.67,37.0,36.67,36.98,665300.0,29.4671,29.7323,29.4671,29.7162,665300.0
2010-02-05 14:30:00,36.97,37.12,36.8,37.0,848600.0,29.7082,29.8287,29.5716,29.7323,848600.0
2010-02-05 15:00:00,37.01,37.6,36.99,37.48,1803800.0,29.7403,30.2145,29.7243,30.118,1803800.0
2010-02-05 15:30:00,37.48,37.89,37.45,37.83,2057300.0,30.118,30.4475,30.0939,30.3993,2057300.0
2010-02-08 09:30:00,37.76,37.79,37.17,37.24,1023000.0,30.343,30.3671,29.8689,29.9252,1023000.0
2010-02-08 10:00:00,37.24,37.53,37.19,37.39,898000.0,29.9252,30.1582,29.885,30.0457,898000.0
2010-02-08 10:30:00,37.4,37.75,37.34,37.75,517300.0,30.0537,30.335,30.0055,30.335,517300.0
2010-02-08 11:00:00,37.75,37.87,37.62,37.63,436600.0,30.335,30.4314,30.2305,30.2386,436600.0
2010-02-08 11:30:00,37.63,37.71,37.5,37.53,295400.0,30.2386,30.3029,30.1341,30.1582,295400.0
2010-02-08 12:00:00,37.55,37.56,37.31,37.51,431800.0,30.1743,30.1823,29.9814,30.1421,431800.0
2010-02-08 12:30:00,37.5,37.5,37.4,37.44,169900.0,30.1341,30.1341,30.0537,30.0859,169900.0
2010-02-08 13:00:00,37.43,37.45,37.06,37.08,499800.0,30.0778,30.0939,29.7805,29.7966,499800.0
2010-02-08 13:30:00,37.08,37.12,36.87,36.98,412900.0,29.7966,29.8287,29.6278,29.7162,412900.0
2010-02-08 14:00:00,36.97,37.09,36.95,37.0,601500.0,29.7082,29.8046,29.6921,29.7323,601500.0
2010-02-08 14:30:00,37.0,37.14,36.87,37.01,757100.0,29.7323,29.8448,29.6278,29.7403,757100.0
2010-02-08 15:00:00,37.01,37.03,36.87,37.03,871900.0,29.7403,29.7564,29.6278,29.7564,871900.0
2010-02-08 15:30:00,37.03,37.07,36.78,36.8,1500500.0,29.7564,29.7886,29.5555,29.5716,1500500.0
2010-02-09 09:30:00,37.27,37.77,37.21,37.5,1325600.0,29.9493,30.3511,29.9011,30.1341,1325600.0
2010-02-09 10:00:00,37.5,37.75,37.46,37.48,828600.0,30.1341,30.335,30.102,30.118,828600.0
2010-02-09 10:30:00,37.48,37.61,37.2,37.22,533900.0,30.118,30.2225,29.893,29.9091,533900.0
2010-02-09 11:00:00,37.22,37.3,37.02,37.19,925100.0,29.9091,29.9734,29.7484,29.885,925100.0
2010-02-09 11:30:00,37.2,37.59,37.14,37.44,1265000.0,29.893,30.2064,29.8448,30.0859,1265000.0
2010-02-09 12:00:00,37.45,37.82,37.45,37.66,654900.0,30.0939,30.3912,30.0939,30.2627,654900.0
2010-02-09 12:30:00,37.66,37.84,37.4,37.53,958800.0,30.2627,30.4073,30.0537,30.1582,958800.0
2010-02-09 13:00:00,37.54,37.66,37.38,37.42,344700.0,30.1662,30.2627,30.0377,30.0698,344700.0
2010-02-09 13:30:00,37.41,37.58,37.38,37.52,360500.0,30.0618,30.1984,30.0377,30.1502,360500.0
2010-02-09 14:00:00,37.52,37.57,37.37,37.44,259100.0,30.1502,30.1904,30.0296,30.0859,259100.0
2010-02-09 14:30:00,37.45,37.56,37.27,37.35,562200.0,30.0939,30.1823,29.9493,30.0136,562200.0
2010-02-09 15:00:00,37.35,37.62,37.35,37.56,721100.0,30.0136,30.2305,30.0136,30.1823,721100.0
2010-02-09 15:30:00,37.56,37.65,37.42,37.53,1261300.0,30.1823,30.2546,30.0698,30.1582,1261300.0
2010-02-10 09:30:00,37.58,37.67,37.32,37.4,819900.0,30.1984,30.2707,29.9895,30.0537,819900.0
2010-02-10 10:00:00,37.4,37.42,37.0,37.14,991200.0,30.0537,30.0698,29.7323,29.8448,991200.0
2010-02-10 10:30:00,37.13,37.26,37.02,37.15,547100.0,29.8368,29.9412,29.7484,29.8528,547100.0
2010-02-10 11:00:00,37.16,37.3,37.03,37.26,427700.0,29.8609,29.9734,29.7564,29.9412,427700.0
2010-02-10 11:30:00,37.25,37.35,37.2,37.23,367000.0,29.9332,30.0136,29.893,29.9171,367000.0
2010-02-10 12:00:00,37.23,37.63,37.21,37.6,590000.0,29.9171,30.2386,29.9011,30.2145,590000.0
2010-02-10 12:30:00,37.61,37.74,37.55,37.74,387500.0,30.2225,30.327,30.1743,30.327,387500.0
2010-02-10 13:00:00,37.73,38.04,37.73,38.02,594800.0,30.3189,30.568,30.3189,30.552,594800.0
2010-02-10 13:30:00,38.01,38.01,37.77,37.83,431200.0,30.5439,30.5439,30.3511,30.3993,431200.0
2010-02-10 14:00:00,37.82,37.93,37.74,37.91,582800.0,30.3912,30.4796,30.327,30.4636,582800.0
2010-02-10 14:30:00,37.91,37.91,37.65,37.79,732500.0,30.4636,30.4636,30.2546,30.3671,732500.0
2010-02-10 15:00:00,37.8,37.92,37.79,37.86,568500.0,30.3752,30.4716,30.3671,30.4234,568500.0
2010-02-10 15:30:00,37.86,37.86,37.59,37.74,1234700.0,30.4234,30.4234,30.2064,30.327,1234700.0
2010-02-11 09:30:00,37.81,37.92,37.48,37.8,912000.0,30.3832,30.4716,30.118,30.3752,912000.0
2010-02-11 10:00:00,37.79,37.99,37.63,37.94,779200.0,30.3671,30.5279,30.2386,30.4877,779200.0
2010-02-11 10:30:00,37.93,37.95,37.66,37.72,583200.0,30.4796,30.4957,30.2627,30.3109,583200.0
2010-02-11 11:00:00,37.71,38.17,37.71,38.15,713700.0,30.3029,30.6725,30.3029,30.6564,713700.0
2010-02-11 11:30:00,38.15,38.39,38.0,38.35,762600.0,30.6564,30.8493,30.5359,30.8171,762600.0
2010-02-11 12:00:00,38.35,38.37,38.09,38.1,386000.0,30.8171,30.8332,30.6082,30.6162,386000.0
2010-02-11 12:30:00,38.1,38.24,38.05,38.2,388300.0,30.6162,30.7287,30.5761,30.6966,388300.0
2010-02-11 13:00:00,38.2,38.46,38.19,38.44,528400.0,30.6966,30.9055,30.6886,30.8895,528400.0
2010-02-11 13:30:00,38.44,38.46,38.16,38.2,855500.0,30.8895,30.9055,30.6645,30.6966,855500.0
2010-02-11 14:00:00,38.21,38.23,38.08,38.13,561300.0,30.7046,30.7207,30.6002,30.6404,561300.0
2010-02-11 14:30:00,38.14,38.23,38.07,38.17,543400.0,30.6484,30.7207,30.5921,30.6725,543400.0
2010-02-11 15:00:00,38.17,38.28,38.08,38.19,645500.0,30.6725,30.7609,30.6002,30.6886,645500.0
2010-02-11 15:30:00,38.21,38.37,38.15,38.29,1431300.0,30.7046,30.8332,30.6564,30.7689,1431300.0
2010-02-12 09:30:00,37.79,38.0,37.65,37.65,966700.0,30.3671,30.5359,30.2546,30.2546,966700.0
2010-02-12 10:00:00,37.65,37.76,37.47,37.73,769900.0,30.2546,30.343,30.11,30.3189,769900.0
2010-02-12 10:30:00,37.73,37.81,37.55,37.65,440600.0,30.3189,30.3832,30.1743,30.2546,440600.0
2010-02-12 11:00:00,37.64,37.99,37.64,37.9,624500.0,30.2466,30.5279,30.2466,30.4555,624500.0
2010-02-12 11:30:00,37.89,38.09,37.81,38.04,525000.0,30.4475,30.6082,30.3832,30.568,525000.0
2010-02-12 12:00:00,38.04,38.41,38.04,38.26,677700.0,30.568,30.8654,30.568,30.7448,677700.0
2010-02-12 12:30:00,38.25,38.29,38.06,38.08,285300.0,30.7368,30.7689,30.5841,30.6002,285300.0
2010-02-12 13:00:00,38.09,38.14,37.84,37.87,461400.0,30.6082,30.6484,30.4073,30.4314,461400.0
2010-02-12 13:30:00,37.87,37.93,37.74,37.91,546300.0,30.4314,30.4796,30.327,30.4636,546300.0
2010-02-12 14:00:00,37.91,38.4,37.9,38.32,581800.0,30.4636,30.8573,30.4555,30.793,581800.0
2010-02-12 14:30:00,38.32,38.39,38.2,38.26,385500.0,30.793,30.8493,30.6966,30.7448,385500.0
2010-02-12 15:00:00,38.25,38.3,38.14,38.17,775500.0,30.7368,30.777,30.6484,30.6725,775500.0
2010-02-12 15:30:00,38.18,38.54,38.1,38.53,1840000.0,30.6805,30.9698,30.6162,30.9618,1840000.0
2010-02-16 09:30:00,38.81,38.99,38.65,38.77,925600.0,31.1868,31.3314,31.0582,31.1546,925600.0
2010-02-16 10:00:00,38.76,38.95,38.74,38.85,598800.0,31.1466,31.2993,31.1305,31.2189,598800.0
2010-02-16 10:30:00,38.87,39.2,38.84,39.06,703700.0,31.235,31.5002,31.2109,31.3877,703700.0
2010-02-16 11:00:00,39.07,39.14,38.95,39.14,486800.0,31.3957,31.452,31.2993,31.452,486800.0
2010-02-16 11:30:00,39.13,39.14,38.91,39.04,828200.0,31.4439,31.452,31.2671,31.3716,828200.0
2010-02-16 12:00:00,39.04,39.18,38.99,39.03,750100.0,31.3716,31.4841,31.3314,31.3636,750100.0
2010-02-16 12:30:00,39.02,39.06,38.85,38.98,544700.0,31.3555,31.3877,31.2189,31.3234,544700.0
2010-02-16 13:00:00,38.98,39.24,38.96,39.21,457500.0,31.3234,31.5323,31.3073,31.5082,457500.0
2010-02-16 13:30:00,39.2,39.25,39.06,39.19,303400.0,31.5002,31.5404,31.3877,31.4921,303400.0
2010-02-16 14:00:00,39.18,39.2,38.95,39.05,543700.0,31.4841,31.5002,31.2993,31.3796,543700.0
2010-02-16 14:30:00,39.04,39.19,38.94,39.18,636600.0,31.3716,31.4921,31.2912,31.4841,636600.0
2010-02-16 15:00:00,39.17,39.39,39.17,39.36,754600.0,31.4761,31.6529,31.4761,31.6288,754600.0
2010-02-16 15:30:00,39.36,39.63,39.35,39.62,2588500.0,31.6288,31.8457,31.6207,31.8377,2588500.0
2010-02-17 09:30:00,39.53,39.58,39.11,39.27,1120900.0,31.7654,31.8055,31.4279,31.5564,1120900.0
2010-02-17 10:00:00,39.27,39.39,39.14,39.26,752800.0,31.5564,31.6529,31.452,31.5484,752800.0
2010-02-17 10:30:00,39.26,39.29,39.02,39.03,943700.0,31.5484,31.5725,31.3555,31.3636,943700.0
2010-02-17 11:00:00,39.02,39.09,39.0,39.02,797200.0,31.3555,31.4118,31.3395,31.3555,797200.0
2010-02-17 11:30:00,39.02,39.05,38.82,39.04,768900.0,31.3555,31.3796,31.1948,31.3716,768900.0
2010-02-17 12:00:00,39.03,39.24,39.03,39.24,486800.0,31.3636,31.5323,31.3636,31.5323,486800.0
2010-02-17 12:30:00,39.23,39.25,39.15,39.24,415600.0,31.5243,31.5404,31.46,31.5323,415600.0
2010-02-17 13:00:00,39.24,39.24,39.09,39.1,341800.0,31.5323,31.5323,31.4118,31.4198,341800.0
2010-02-17 13:30:00,39.1,39.1,38.97,39.01,359200.0,31.4198,31.4198,31.3154,31.3475,359200.0
2010-02-17 14:00:00,39.0,39.04,38.84,38.92,577800.0,31.3395,31.3716,31.2109,31.2752,577800.0
2010-02-17 14:30:00,38.92,39.01,38.87,39.0,437200.0,31.2752,31.3475,31.235,31.3395,437200.0
2010-02-17 15:00:00,39.0,39.13,38.94,39.0,776500.0,31.3395,31.4439,31.2912,31.3395,776500.0
2010-02-17 15:30:00,38.99,39.11,38.98,39.04,1238900.0,31.3314,31.4279,31.3234,31.3716,1238900.0
2010-02-18 09:30:00,39.07,39.27,38.87,39.03,690400.0,31.3957,31.5564,31.235,31.3636,690400.0
2010-02-18 10:00:00,39.03,39.16,38.85,38.92,491900.0,31.3636,31.468,31.2189,31.2752,491900.0
2010-02-18 10:30:00,38.92,39.01,38.85,38.95,439700.0,31.2752,31.3475,31.2189,31.2993,439700.0
2010-02-18 11:00:00,38.95,39.03,38.89,38.98,286200.0,31.2993,31.3636,31.2511,31.3234,286200.0
2010-02-18 11:30:00,38.98,39.02,38.84,38.85,393500.0,31.3234,31.3555,31.2109,31.2189,393500.0
2010-02-18 12:00:00,38.84,38.92,38.74,38.84,608300.0,31.2109,31.2752,31.1305,31.2109,608300.0
2010-02-18 12:30:00,38.83,38.93,38.8,38.91,347200.0,31.2029,31.2832,31.1787,31.2671,347200.0
2010-02-18 13:00:00,38.9,39.01,38.89,38.91,305100.0,31.2591,31.3475,31.2511,31.2671,305100.0
2010-02-18 13:30:00,38.91,38.97,38.88,38.92,222200.0,31.2671,31.3154,31.243,31.2752,222200.0
2010-02-18 14:00:00,38.93,39.16,38.88,39.12,367100.0,31.2832,31.468,31.243,31.4359,367100.0
2010-02-18 14:30:00,39.12,39.25,39.09,39.24,506800.0,31.4359,31.5404,31.4118,31.5323,506800.0
2010-02-18 15:00:00,39.24,39.25,39.1,39.19,535000.0,31.5323,31.5404,31.4198,31.4921,535000.0
2010-02-18 15:30:00,39.19,39.27,39.11,39.14,1146400.0,31.4921,31.5564,31.4279,31.452,1146400.0
2010-02-19 09:30:00,38.89,39.1,38.85,38.85,1427400.0,31.2511,31.4198,31.2189,31.2189,1427400.0
2010-02-19 10:00:00,38.85,38.87,38.59,38.74,723600.0,31.2189,31.235,31.01,31.1305,723600.0
2010-02-19 10:30:00,38.74,38.75,38.65,38.71,395300.0,31.1305,31.1386,31.0582,31.1064,395300.0
2010-02-19 11:00:00,38.72,38.8,38.65,38.78,823000.0,31.1145,31.1787,31.0582,31.1627,823000.0
2010-02-19 11:30:00,38.78,38.93,38.73,38.92,740200.0,31.1627,31.2832,31.1225,31.2752,740200.0
2010-02-19 12:00:00,38.92,39.08,38.92,39.01,628800.0,31.2752,31.4038,31.2752,31.3475,628800.0
2010-02-19 12:30:00,39.03,39.07,38.9,39.07,422400.0,31.3636,31.3957,31.2591,31.3957,422400.0
2010-02-19 13:00:00,39.07,39.1,38.81,38.97,451300.0,31.3957,31.4198,31.1868,31.3154,451300.0
2010-02-19 13:30:00,38.96,39.02,38.94,38.98,421000.0,31.3073,31.3555,31.2912,31.3234,421000.0
2010-02-19 14:00:00,38.98,39.08,38.81,39.04,495700.0,31.3234,31.4038,31.1868,31.3716,495700.0
2010-02-19 14:30:00,39.03,39.12,39.03,39.09,335700.0,31.3636,31.4359,31.3636,31.4118,335700.0
2010-02-19 15:00:00,39.08,39.09,38.94,38.94,434700.0,31.4038,31.4118,31.2912,31.2912,434700.0
2010-02-19 15:30:00,38.94,39.18,38.94,39.04,1390400.0,31.2912,31.4841,31.2912,31.3716,1390400.0
2010-02-22 09:30:00,39.08,39.24,38.96,39.21,1162900.0,31.4038,31.5323,31.3073,31.5082,1162900.0
2010-02-22 10:00:00,39.21,39.23,39.03,39.17,761600.0,31.5082,31.5243,31.3636,31.4761,761600.0
2010-02-22 10:30:00,39.17,39.2,38.91,38.92,558100.0,31.4761,31.5002,31.2671,31.2752,558100.0
2010-02-22 11:00:00,38.92,38.98,38.78,38.85,479700.0,31.2752,31.3234,31.1627,31.2189,479700.0
2010-02-22 11:30:00,38.86,38.98,38.8,38.95,330100.0,31.227,31.3234,31.1787,31.2993,330100.0
2010-02-22 12:00:00,38.95,39.0,38.88,38.91,260000.0,31.2993,31.3395,31.243,31.2671,260000.0
2010-02-22 12:30:00,38.91,39.0,38.9,38.98,236700.0,31.2671,31.3395,31.2591,31.3234,236700.0
2010-02-22 13:00:00,38.98,38.99,38.87,38.94,182600.0,31.3234,31.3314,31.235,31.2912,182600.0
2010-02-22 13:30:00,38.94,38.95,38.81,38.83,297100.0,31.2912,31.2993,31.1868,31.2029,297100.0
2010-02-22 14:00:00,38.83,38.93,38.82,38.9,354700.0,31.2029,31.2832,31.1948,31.2591,354700.0
2010-02-22 14:30:00,38.9,39.01,38.89,38.99,389600.0,31.2591,31.3475,31.2511,31.3314,389600.0
2010-02-22 15:00:00,38.98,39.1,38.95,39.09,531500.0,31.3234,31.4198,31.2993,31.4118,531500.0
2010-02-22 15:30:00,39.09,39.09,38.84,38.91,1048300.0,31.4118,31.4118,31.2109,31.2671,1048300.0
2010-02-23 09:30:00,38.74,38.74,38.28,38.28,1006800.0,31.1305,31.1305,30.7609,30.7609,1006800.0
2010-02-23 10:00:00,38.37,38.38,38.01,38.14,1459700.0,30.8332,30.8412,30.5439,30.6484,1459700.0
2010-02-23 10:30:00,38.14,38.17,37.96,38.16,659900.0,30.6484,30.6725,30.5037,30.6645,659900.0
2010-02-23 11:00:00,38.16,38.23,38.04,38.07,528000.0,30.6645,30.7207,30.568,30.5921,528000.0
2010-02-23 11:30:00,38.07,38.15,38.04,38.08,266300.0,30.5921,30.6564,30.568,30.6002,266300.0
2010-02-23 12:00:00,38.08,38.1,37.92,37.97,592300.0,30.6002,30.6162,30.4716,30.5118,592300.0
2010-02-23 12:30:00,37.97,38.04,37.83,37.98,467600.0,30.5118,30.568,30.3993,30.5198,467600.0
2010-02-23 13:00:00,37.98,38.04,37.89,38.0,429300.0,30.5198,30.568,30.4475,30.5359,429300.0
2010-02-23 13:30:00,37.99,38.01,37.85,37.89,546800.0,30.5279,30.5439,30.4154,30.4475,546800.0
2010-02-23 14:00:00,37.89,37.98,37.82,37.98,603900.0,30.4475,30.5198,30.3912,30.5198,603900.0
2010-02-23 14:30:00,37.98,38.19,37.92,38.07,517800.0,30.5198,30.6886,30.4716,30.5921,517800.0
2010-02-23 15:00:00,38.07,38.19,37.95,38.16,791100.0,30.5921,30.6886,30.4957,30.6645,791100.0
2010-02-23 15:30:00,38.15,38.15,37.89,37.96,1231300.0,30.6564,30.6564,30.4475,30.5037,1231300.0
2010-02-24 09:30:00,38.1,38.41,38.02,38.34,547500.0,30.6162,30.8654,30.552,30.8091,547500.0
2010-02-24 10:00:00,38.34,38.43,38.2,38.23,712700.0,30.8091,30.8814,30.6966,30.7207,712700.0
2010-02-24 10:30:00,38.22,38.63,38.19,38.57,732900.0,30.7127,31.0421,30.6886,30.9939,732900.0
2010-02-24 11:00:00,38.56,38.66,38.44,38.52,348400.0,30.9859,31.0662,30.8895,30.9537,348400.0
2010-02-24 11:30:00,38.51,38.7,38.48,38.64,311100.0,30.9457,31.0984,30.9216,31.0502,311100.0
2010-02-24 12:00:00,38.65,38.65,38.46,38.5,288500.0,31.0582,31.0582,30.9055,30.9377,288500.0
2010-02-24 12:30:00,38.5,38.5,38.35,38.4,269400.0,30.9377,30.9377,30.8171,30.8573,269400.0
2010-02-24 13:00:00,38.4,38.63,38.33,38.55,237600.0,30.8573,31.0421,30.8011,30.9779,237600.0
2010-02-24 13:30:00,38.55,38.56,38.42,38.49,199100.0,30.9779,30.9859,30.8734,30.9296,199100.0
2010-02-24 14:00:00,38.5,38.5,38.34,38.4,262900.0,30.9377,30.9377,30.8091,30.8573,262900.0
2010-02-24 14:30:00,38.41,38.41,38.17,38.26,356800.0,30.8654,30.8654,30.6725,30.7448,356800.0
2010-02-24 15:00:00,38.27,38.37,38.24,38.29,447800.0,30.7529,30.8332,30.7287,30.7689,447800.0
2010-02-24 15:30:00,38.3,38.44,38.24,38.39,1098700.0,30.777,30.8895,30.7287,30.8493,1098700.0
2010-02-25 09:30:00,37.67,37.85,37.47,37.5,893600.0,30.2707,30.4154,30.11,30.1341,893600.0
2010-02-25 10:00:00,37.51,37.65,37.4,37.64,845700.0,30.1421,30.2546,30.0537,30.2466,845700.0
2010-02-25 10:30:00,37.65,37.76,37.55,37.68,544600.0,30.2546,30.343,30.1743,30.2787,544600.0
2010-02-25 11:00:00,37.69,37.71,37.55,37.61,400400.0,30.2868,30.3029,30.1743,30.2225,400400.0
2010-02-25 11:30:00,37.61,37.69,37.51,37.53,486200.0,30.2225,30.2868,30.1421,30.1582,486200.0
2010-02-25 12:00:00,37.51,37.63,37.5,37.55,265300.0,30.1421,30.2386,30.1341,30.1743,265300.0
2010-02-25 12:30:00,37.56,37.59,37.51,37.53,425700.0,30.1823,30.2064,30.1421,30.1582,425700.0
2010-02-25 13:00:00,37.53,37.57,37.44,37.45,348300.0,30.1582,30.1904,30.0859,30.0939,348300.0
2010-02-25 13:30:00,37.45,37.74,37.43,37.74,442800.0,30.0939,30.327,30.0778,30.327,442800.0
2010-02-25 14:00:00,37.74,37.86,37.05,37.77,736400.0,30.327,30.4234,29.7725,30.3511,736400.0
2010-02-25 14:30:00,37.78,37.9,37.78,37.86,452700.0,30.3591,30.4555,30.3591,30.4234,452700.0
2010-02-25 15:00:00,37.85,38.0,37.81,37.93,599000.0,30.4154,30.5359,30.3832,30.4796,599000.0
2010-02-25 15:30:00,37.94,38.13,37.91,38.09,1455600.0,30.4877,30.6404,30.4636,30.6082,1455600.0
2010-02-26 09:30:00,38.15,38.27,37.99,38.1,498000.0,30.6564,30.7529,30.5279,30.6162,498000.0
2010-02-26 10:00:00,38.09,38.16,37.76,38.08,837200.0,30.6082,30.6645,30.343,30.6002,837200.0
2010-02-26 10:30:00,38.09,38.16,37.89,37.89,353900.0,30.6082,30.6645,30.4475,30.4475,353900.0
2010-02-26 11:00:00,37.9,38.05,37.86,37.93,300800.0,30.4555,30.5761,30.4234,30.4796,300800.0
2010-02-26 11:30:00,37.92,38.07,37.89,37.96,322200.0,30.4716,30.5921,30.4475,30.5037,322200.0
2010-02-26 12:00:00,37.96,38.02,37.88,38.02,270300.0,30.5037,30.552,30.4395,30.552,270300.0
2010-02-26 12:30:00,38.02,38.08,37.93,37.98,193300.0,30.552,30.6002,30.4796,30.5198,193300.0
2010-02-26 13:00:00,37.97,38.14,37.92,38.14,218600.0,30.5118,30.6484,30.4716,30.6484,218600.0
2010-02-26 13:30:00,38.14,38.29,38.11,38.21,337800.0,30.6484,30.7689,30.6243,30.7046,337800.0
2010-02-26 14:00:00,38.21,38.26,38.12,38.24,223400.0,30.7046,30.7448,30.6323,30.7287,223400.0
2010-02-26 14:30:00,38.23,38.31,38.2,38.3,266000.0,30.7207,30.785,30.6966,30.777,266000.0
2010-02-26 15:00:00,38.3,38.32,38.26,38.29,821400.0,30.777,30.793,30.7448,30.7689,821400.0
2010-02-26 15:30:00,38.28,38.3,38.19,38.19,961300.0,30.7609,30.777,30.6886,30.6886,961300.0
2010-03-01 09:30:00,38.2,38.28,37.94,37.98,639300.0,30.6966,30.7609,30.4877,30.5198,639300.0
2010-03-01 10:00:00,37.98,38.12,37.91,38.01,784400.0,30.5198,30.6323,30.4636,30.5439,784400.0
2010-03-01 10:30:00,38.01,38.22,38.0,38.15,505400.0,30.5439,30.7127,30.5359,30.6564,505400.0
2010-03-01 11:00:00,38.15,38.2,38.01,38.02,453000.0,30.6564,30.6966,30.5439,30.552,453000.0
2010-03-01 11:30:00,38.02,38.16,37.86,38.15,636400.0,30.552,30.6645,30.4234,30.6564,636400.0
2010-03-01 12:00:00,38.14,38.19,38.08,38.12,377200.0,30.6484,30.6886,30.6002,30.6323,377200.0
2010-03-01 12:30:00,38.12,38.13,38.02,38.1,372800.0,30.6323,30.6404,30.552,30.6162,372800.0
2010-03-01 13:00:00,38.11,38.14,38.05,38.13,327400.0,30.6243,30.6484,30.5761,30.6404,327400.0
2010-03-01 13:30:00,38.13,38.2,38.08,38.15,370300.0,30.6404,30.6966,30.6002,30.6564,370300.0
2010-03-01 14:00:00,38.15,38.19,38.05,38.11,523600.0,30.6564,30.6886,30.5761,30.6243,523600.0
2010-03-01 14:30:00,38.12,38.14,37.99,38.05,815100.0,30.6323,30.6484,30.5279,30.5761,815100.0
2010-03-01 15:00:00,38.06,38.1,38.0,38.08,1133600.0,30.5841,30.6162,30.5359,30.6002,1133600.0
2010-03-01 15:30:00,38.08,38.2,38.04,38.1,1642400.0,30.6002,30.6966,30.568,30.6162,1642400.0
2010-03-02 09:30:00,38.12,38.42,38.1,38.37,941700.0,30.6323,30.8734,30.6162,30.8332,941700.0
2010-03-02 10:00:00,38.38,38.63,38.37,38.53,954700.0,30.8412,31.0421,30.8332,30.9618,954700.0
2010-03-02 10:30:00,38.53,38.79,38.53,38.76,672400.0,30.9618,31.1707,30.9618,31.1466,672400.0
2010-03-02 11:00:00,38.77,38.93,38.76,38.88,609700.0,31.1546,31.2832,31.1466,31.243,609700.0
2010-03-02 11:30:00,38.88,38.94,38.81,38.88,464600.0,31.243,31.2912,31.1868,31.243,464600.0
2010-03-02 12:00:00,38.89,38.9,38.63,38.69,610400.0,31.2511,31.2591,31.0421,31.0904,610400.0
2010-03-02 12:30:00,38.69,38.7,38.58,38.63,336100.0,31.0904,31.0984,31.002,31.0421,336100.0
2010-03-02 13:00:00,38.63,38.73,38.58,38.63,403500.0,31.0421,31.1225,31.002,31.0421,403500.0
2010-03-02 13:30:00,38.63,38.71,38.55,38.63,402900.0,31.0421,31.1064,30.9779,31.0421,402900.0
2010-03-02 14:00:00,38.62,38.65,38.36,38.36,731700.0,31.0341,31.0582,30.8252,30.8252,731700.0
2010-03-02 14:30:00,38.37,38.47,38.19,38.25,1061300.0,30.8332,30.9136,30.6886,30.7368,1061300.0
2010-03-02 15:00:00,38.25,38.46,38.25,38.33,694900.0,30.7368,30.9055,30.7368,30.8011,694900.0
2010-03-02 15:30:00,38.33,38.46,38.29,38.35,1298300.0,30.8011,30.9055,30.7689,30.8171,1298300.0
2010-03-03 09:30:00,38.46,38.7,38.34,38.68,815200.0,30.9055,31.0984,30.8091,31.0823,815200.0
2010-03-03 10:00:00,38.7,38.76,38.61,38.7,796700.0,31.0984,31.1466,31.0261,31.0984,796700.0
2010-03-03 10:30:00,38.69,38.94,38.66,38.9,543200.0,31.0904,31.2912,31.0662,31.2591,543200.0
2010-03-03 11:00:00,38.9,38.95,38.84,38.88,565200.0,31.2591,31.2993,31.2109,31.243,565200.0
2010-03-03 11:30:00,38.89,38.92,38.76,38.76,340400.0,31.2511,31.2752,31.1466,31.1466,340400.0
2010-03-03 12:00:00,38.76,38.78,38.65,38.71,262300.0,31.1466,31.1627,31.0582,31.1064,262300.0
2010-03-03 12:30:00,38.71,38.71,38.51,38.56,397400.0,31.1064,31.1064,30.9457,30.9859,397400.0
2010-03-03 13:00:00,38.56,38.67,38.5,38.5,561300.0,30.9859,31.0743,30.9377,30.9377,561300.0
2010-03-03 13:30:00,38.51,38.59,38.5,38.56,326600.0,30.9457,31.01,30.9377,30.9859,326600.0
2010-03-03 14:00:00,38.54,38.61,38.42,38.47,515400.0,30.9698,31.0261,30.8734,30.9136,515400.0
2010-03-03 14:30:00,38.47,38.53,38.23,38.26,653000.0,30.9136,30.9618,30.7207,30.7448,653000.0
2010-03-03 15:00:00,38.27,38.39,38.18,38.18,832400.0,30.7529,30.8493,30.6805,30.6805,832400.0
2010-03-03 15:30:00,38.18,38.35,38.18,38.26,1146800.0,30.6805,30.8171,30.6805,30.7448,1146800.0
2010-03-04 09:30:00,38.25,38.63,38.2,38.56,874400.0,30.7368,31.0421,30.6966,30.9859,874400.0
2010-03-04 10:00:00,38.56,38.61,38.46,38.51,504400.0,30.9859,31.0261,30.9055,30.9457,504400.0
2010-03-04 10:30:00,38.52,38.62,38.47,38.57,821400.0,30.9537,31.0341,30.9136,30.9939,821400.0
2010-03-04 11:00:00,38.56,38.78,38.54,38.62,796800.0,30.9859,31.1627,30.9698,31.0341,796800.0
2010-03-04 11:30:00,38.63,38.75,38.63,38.73,441100.0,31.0421,31.1386,31.0421,31.1225,441100.0
2010-03-04 12:00:00,38.73,38.92,38.69,38.88,403600.0,31.1225,31.2752,31.0904,31.243,403600.0
2010-03-04 12:30:00,38.89,38.97,38.85,38.88,341100.0,31.2511,31.3154,31.2189,31.243,341100.0
2010-03-04 13:00:00,38.88,39.0,38.88,38.94,415700.0,31.243,31.3395,31.243,31.2912,415700.0
2010-03-04 13:30:00,38.93,38.97,38.86,38.96,369100.0,31.2832,31.3154,31.227,31.3073,369100.0
2010-03-04 14:00:00,38.96,38.97,38.88,38.92,316400.0,31.3073,31.3154,31.243,31.2752,316400.0
2010-03-04 14:30:00,38.93,38.96,38.87,38.94,349000.0,31.2832,31.3073,31.235,31.2912,349000.0
2010-03-04 15:00:00,38.94,38.95,38.86,38.94,928600.0,31.2912,31.2993,31.227,31.2912,928600.0
2010-03-04 15:30:00,38.94,38.97,38.88,38.9,1592200.0,31.2912,31.3154,31.243,31.2591,1592200.0
2010-03-05 09:30:00,39.15,39.62,39.1,39.59,1243100.0,31.46,31.8377,31.4198,31.8136,1243100.0
2010-03-05 10:00:00,39.59,39.95,39.45,39.94,1085400.0,31.8136,32.1029,31.7011,32.0948,1085400.0
2010-03-05 10:30:00,39.94,39.97,39.75,39.93,969700.0,32.0948,32.1189,31.9421,32.0868,969700.0
2010-03-05 11:00:00,39.93,39.97,39.82,39.82,665100.0,32.0868,32.1189,31.9984,31.9984,665100.0
2010-03-05 11:30:00,39.82,39.86,39.73,39.8,319500.0,31.9984,32.0305,31.9261,31.9823,319500.0
2010-03-05 12:00:00,39.79,39.95,39.76,39.94,339800.0,31.9743,32.1029,31.9502,32.0948,339800.0
2010-03-05 12:30:00,39.94,39.94,39.84,39.91,253200.0,32.0948,32.0948,32.0145,32.0707,253200.0
2010-03-05 13:00:00,39.91,39.91,39.81,39.82,248700.0,32.0707,32.0707,31.9904,31.9984,248700.0
2010-03-05 13:30:00,39.82,39.87,39.76,39.87,214400.0,31.9984,32.0386,31.9502,32.0386,214400.0
2010-03-05 14:00:00,39.87,39.89,39.76,39.85,371500.0,32.0386,32.0546,31.9502,32.0225,371500.0
2010-03-05 14:30:00,39.85,40.0,39.8,40.0,679900.0,32.0225,32.143,31.9823,32.143,679900.0
2010-03-05 15:00:00,40.0,40.24,39.99,40.12,1215200.0,32.143,32.3359,32.135,32.2395,1215200.0
2010-03-05 15:30:00,40.12,40.25,40.09,40.18,1696900.0,32.2395,32.3439,32.2154,32.2877,1696900.0
2010-03-08 09:30:00,40.22,40.33,40.01,40.09,950100.0,32.3198,32.4082,32.1511,32.2154,950100.0
2010-03-08 10:00:00,40.09,40.18,40.02,40.12,513500.0,32.2154,32.2877,32.1591,32.2395,513500.0
2010-03-08 10:30:00,40.11,40.21,40.04,40.16,536100.0,32.2314,32.3118,32.1752,32.2716,536100.0
2010-03-08 11:00:00,40.17,40.19,39.85,39.88,626500.0,32.2796,32.2957,32.0225,32.0466,626500.0
2010-03-08 11:30:00,39.88,39.94,39.78,39.79,377500.0,32.0466,32.0948,31.9663,31.9743,377500.0
2010-03-08 12:00:00,39.78,39.91,39.75,39.85,459800.0,31.9663,32.0707,31.9421,32.0225,459800.0
2010-03-08 12:30:00,39.84,39.85,39.67,39.72,467100.0,32.0145,32.0225,31.8779,31.918,467100.0
2010-03-08 13:00:00,39.72,39.82,39.67,39.71,474600.0,31.918,31.9984,31.8779,31.91,474600.0
2010-03-08 13:30:00,39.72,39.78,39.67,39.74,422000.0,31.918,31.9663,31.8779,31.9341,422000.0
2010-03-08 14:00:00,39.76,39.81,39.7,39.8,465600.0,31.9502,31.9904,31.902,31.9823,465600.0
2010-03-08 14:30:00,39.81,39.83,39.7,39.71,434300.0,31.9904,32.0064,31.902,31.91,434300.0
2010-03-08 15:00:00,39.71,39.73,39.61,39.71,660300.0,31.91,31.9261,31.8296,31.91,660300.0
2010-03-08 15:30:00,39.71,39.73,39.64,39.69,1069100.0,31.91,31.9261,31.8538,31.8939,1069100.0
2010-03-09 09:30:00,39.54,39.65,39.35,39.63,579900.0,31.7734,31.8618,31.6207,31.8457,579900.0
2010-03-09 10:00:00,39.63,39.9,39.57,39.86,615500.0,31.8457,32.0627,31.7975,32.0305,615500.0
2010-03-09 10:30:00,39.86,39.88,39.7,39.74,496700.0,32.0305,32.0466,31.902,31.9341,496700.0
2010-03-09 11:00:00,39.74,39.84,39.57,39.79,539800.0,31.9341,32.0145,31.7975,31.9743,539800.0
2010-03-09 11:30:00,39.79,39.94,39.78,39.86,393800.0,31.9743,32.0948,31.9663,32.0305,393800.0
2010-03-09 12:00:00,39.85,39.93,39.83,39.84,469500.0,32.0225,32.0868,32.0064,32.0145,469500.0
2010-03-09 12:30:00,39.84,39.87,39.73,39.81,280100.0,32.0145,32.0386,31.9261,31.9904,280100.0
2010-03-09 13:00:00,39.81,39.86,39.78,39.84,271500.0,31.9904,32.0305,31.9663,32.0145,271500.0
2010-03-09 13:30:00,39.85,39.88,39.72,39.79,345500.0,32.0225,32.0466,31.918,31.9743,345500.0
2010-03-09 14:00:00,39.8,39.93,39.77,39.91,376300.0,31.9823,32.0868,31.9582,32.0707,376300.0
2010-03-09 14:30:00,39.91,39.93,39.64,39.68,523200.0,32.0707,32.0868,31.8538,31.8859,523200.0
2010-03-09 15:00:00,39.68,39.76,39.5,39.62,683800.0,31.8859,31.9502,31.7413,31.8377,683800.0
2010-03-09 15:30:00,39.62,39.78,39.59,39.66,849000.0,31.8377,31.9663,31.8136,31.8698,849000.0
2010-03-10 09:30:00,39.94,39.94,39.66,39.71,701100.0,32.0948,32.0948,31.8698,31.91,701100.0
2010-03-10 10:00:00,39.72,39.78,39.66,39.72,516900.0,31.918,31.9663,31.8698,31.918,516900.0
2010-03-10 10:30:00,39.73,39.78,39.61,39.72,623200.0,31.9261,31.9663,31.8296,31.918,623200.0
2010-03-10 11:00:00,39.72,39.75,39.6,39.68,526000.0,31.918,31.9421,31.8216,31.8859,526000.0
2010-03-10 11:30:00,39.67,39.69,39.47,39.59,449900.0,31.8779,31.8939,31.7171,31.8136,449900.0
2010-03-10 12:00:00,39.59,39.6,39.38,39.4,402900.0,31.8136,31.8216,31.6448,31.6609,402900.0
2010-03-10 12:30:00,39.39,39.57,39.32,39.52,360200.0,31.6529,31.7975,31.5966,31.7573,360200.0
2010-03-10 13:00:00,39.52,39.64,39.46,39.56,298000.0,31.7573,31.8538,31.7091,31.7895,298000.0
2010-03-10 13:30:00,39.56,39.65,39.56,39.63,205700.0,31.7895,31.8618,31.7895,31.8457,205700.0
2010-03-10 14:00:00,39.63,39.77,39.61,39.72,736500.0,31.8457,31.9582,31.8296,31.918,736500.0
2010-03-10 14:30:00,39.72,39.78,39.67,39.68,932900.0,31.918,31.9663,31.8779,31.8859,932900.0
2010-03-10 15:00:00,39.68,39.76,39.56,39.56,443500.0,31.8859,31.9502,31.7895,31.7895,443500.0
2010-03-10 15:30:00,39.56,39.76,39.54,39.7,1236800.0,31.7895,31.9502,31.7734,31.902,1236800.0
2010-03-11 09:30:00,39.57,39.8,39.43,39.48,514200.0,31.7975,31.9823,31.685,31.7252,514200.0
2010-03-11 10:00:00,39.48,39.67,39.47,39.62,484000.0,31.7252,31.8779,31.7171,31.8377,484000.0
2010-03-11 10:30:00,39.63,39.72,39.58,39.65,436800.0,31.8457,31.918,31.8055,31.8618,436800.0
2010-03-11 11:00:00,39.65,39.74,39.54,39.69,289900.0,31.8618,31.9341,31.7734,31.8939,289900.0
2010-03-11 11:30:00,39.69,39.71,39.6,39.7,184500.0,31.8939,31.91,31.8216,31.902,184500.0
2010-03-11 12:00:00,39.7,39.71,39.56,39.67,328400.0,31.902,31.91,31.7895,31.8779,328400.0
2010-03-11 12:30:00,39.67,39.74,39.65,39.71,205000.0,31.8779,31.9341,31.8618,31.91,205000.0
2010-03-11 13:00:00,39.7,39.75,39.68,39.74,272700.0,31.902,31.9421,31.8859,31.9341,272700.0
2010-03-11 13:30:00,39.74,39.77,39.64,39.68,267400.0,31.9341,31.9582,31.8538,31.8859,267400.0
2010-03-11 14:00:00,39.68,39.74,39.66,39.72,311000.0,31.8859,31.9341,31.8698,31.918,311000.0
2010-03-11 14:30:00,39.72,39.81,39.71,39.73,308900.0,31.918,31.9904,31.91,31.9261,308900.0
2010-03-11 15:00:00,39.73,39.97,39.73,39.97,667000.0,31.9261,32.1189,31.9261,32.1189,667000.0
2010-03-11 15:30:00,39.96,40.15,39.85,40.11,2093000.0,32.1109,32.2636,32.0225,32.2314,2093000.0
2010-03-12 09:30:00,40.47,40.78,40.43,40.7,1444700.0,32.5207,32.7698,32.4886,32.7055,1444700.0
2010-03-12 10:00:00,40.7,40.9,40.65,40.73,1267300.0,32.7055,32.8663,32.6654,32.7297,1267300.0
2010-03-12 10:30:00,40.72,40.81,40.58,40.77,740200.0,32.7216,32.7939,32.6091,32.7618,740200.0
2010-03-12 11:00:00,40.77,40.87,40.72,40.78,359600.0,32.7618,32.8422,32.7216,32.7698,359600.0
2010-03-12 11:30:00,40.78,40.93,40.75,40.76,558500.0,32.7698,32.8904,32.7457,32.7538,558500.0
2010-03-12 12:00:00,40.75,40.91,40.69,40.84,504900.0,32.7457,32.8743,32.6975,32.818,504900.0
2010-03-12 12:30:00,40.83,40.87,40.78,40.83,343600.0,32.81,32.8422,32.7698,32.81,343600.0
2010-03-12 13:00:00,40.82,40.91,40.79,40.87,258000.0,32.802,32.8743,32.7779,32.8422,258000.0
2010-03-12 13:30:00,40.86,41.0,40.81,40.96,476900.0,32.8341,32.9466,32.7939,32.9145,476900.0
2010-03-12 14:00:00,40.96,41.0,40.73,40.74,389800.0,32.9145,32.9466,32.7297,32.7377,389800.0
2010-03-12 14:30:00,40.73,40.81,40.6,40.76,554300.0,32.7297,32.7939,32.6252,32.7538,554300.0
2010-03-12 15:00:00,40.76,40.82,40.61,40.65,703600.0,32.7538,32.802,32.6332,32.6654,703600.0
2010-03-12 15:30:00,40.65,40.82,40.61,40.78,1331200.0,32.6654,32.802,32.6332,32.7698,1331200.0
2010-03-15 09:30:00,40.62,40.97,40.58,40.68,699800.0,32.6413,32.9225,32.6091,32.6895,699800.0
2010-03-15 10:00:00,40.68,40.76,40.49,40.5,540200.0,32.6895,32.7538,32.5368,32.5448,540200.0
2010-03-15 10:30:00,40.5,40.52,40.36,40.47,469500.0,32.5448,32.5609,32.4323,32.5207,469500.0
2010-03-15 11:00:00,40.47,40.5,40.12,40.22,480000.0,32.5207,32.5448,32.2395,32.3198,480000.0
2010-03-15 11:30:00,40.2,40.39,40.15,40.38,288700.0,32.3038,32.4564,32.2636,32.4484,288700.0
2010-03-15 12:00:00,40.38,40.43,40.27,40.39,203100.0,32.4484,32.4886,32.36,32.4564,203100.0
2010-03-15 12:30:00,40.39,40.47,40.07,40.31,1081900.0,32.4564,32.5207,32.1993,32.3921,1081900.0
2010-03-15 13:00:00,40.31,40.45,40.27,40.31,441900.0,32.3921,32.5046,32.36,32.3921,441900.0
2010-03-15 13:30:00,40.32,40.46,40.32,40.37,315000.0,32.4002,32.5127,32.4002,32.4404,315000.0
2010-03-15 14:00:00,40.37,40.41,40.25,40.35,336300.0,32.4404,32.4725,32.3439,32.4243,336300.0
2010-03-15 14:30:00,40.34,40.54,40.21,40.47,522100.0,32.4163,32.577,32.3118,32.5207,522100.0
2010-03-15 15:00:00,40.47,40.62,40.45,40.6,407500.0,32.5207,32.6413,32.5046,32.6252,407500.0
2010-03-15 15:30:00,40.59,40.8,40.57,40.74,859600.0,32.6172,32.7859,32.6011,32.7377,859600.0
2010-03-16 09:30:00,40.83,40.99,40.66,40.82,600500.0,32.81,32.9386,32.6734,32.802,600500.0
2010-03-16 10:00:00,40.82,40.9,40.75,40.78,305500.0,32.802,32.8663,32.7457,32.7698,305500.0
2010-03-16 10:30:00,40.79,41.0,40.78,40.96,368800.0,32.7779,32.9466,32.7698,32.9145,368800.0
2010-03-16 11:00:00,40.97,41.03,40.81,40.82,322400.0,32.9225,32.9707,32.7939,32.802,322400.0
2010-03-16 11:30:00,40.82,40.85,40.71,40.73,254000.0,32.802,32.8261,32.7136,32.7297,254000.0
2010-03-16 12:00:00,40.73,40.8,40.65,40.66,330200.0,32.7297,32.7859,32.6654,32.6734,330200.0
2010-03-16 12:30:00,40.67,40.69,40.52,40.58,325500.0,32.6814,32.6975,32.5609,32.6091,325500.0
2010-03-16 13:00:00,40.58,40.62,40.5,40.55,234100.0,32.6091,32.6413,32.5448,32.585,234100.0
2010-03-16 13:30:00,40.56,40.58,40.49,40.52,268000.0,32.593,32.6091,32.5368,32.5609,268000.0
2010-03-16 14:00:00,40.52,40.72,40.45,40.64,447500.0,32.5609,32.7216,32.5046,32.6573,447500.0
2010-03-16 14:30:00,40.64,40.74,40.45,40.7,553000.0,32.6573,32.7377,32.5046,32.7055,553000.0
2010-03-16 15:00:00,40.7,40.85,40.62,40.81,415600.0,32.7055,32.8261,32.6413,32.7939,415600.0
2010-03-16 15:30:00,40.81,40.94,40.77,40.91,891100.0,32.7939,32.8984,32.7618,32.8743,891100.0
2010-03-17 09:30:00,41.18,41.31,41.1,41.23,695100.0,33.0913,33.1957,33.027,33.1314,695100.0
2010-03-17 10:00:00,41.24,41.28,40.99,41.02,557000.0,33.1395,33.1716,32.9386,32.9627,557000.0
2010-03-17 10:30:00,41.01,41.07,40.97,41.06,501100.0,32.9547,33.0029,32.9225,32.9948,501100.0
2010-03-17 11:00:00,41.06,41.26,41.04,41.16,750100.0,32.9948,33.1555,32.9788,33.0752,750100.0
2010-03-17 11:30:00,41.17,41.25,41.1,41.21,508100.0,33.0832,33.1475,33.027,33.1154,508100.0
2010-03-17 12:00:00,41.21,41.26,41.15,41.2,332600.0,33.1154,33.1555,33.0672,33.1073,332600.0
2010-03-17 12:30:00,41.21,41.21,41.06,41.08,354600.0,33.1154,33.1154,32.9948,33.0109,354600.0
2010-03-17 13:00:00,41.08,41.2,41.06,41.2,498400.0,33.0109,33.1073,32.9948,33.1073,498400.0
2010-03-17 13:30:00,41.2,41.28,41.17,41.21,696200.0,33.1073,33.1716,33.0832,33.1154,696200.0
2010-03-17 14:00:00,41.22,41.25,41.14,41.21,451000.0,33.1234,33.1475,33.0591,33.1154,451000.0
2010-03-17 14:30:00,41.21,41.22,40.87,40.88,841600.0,33.1154,33.1234,32.8422,32.8502,841600.0
2010-03-17 15:00:00,40.89,40.99,40.74,40.8,948700.0,32.8582,32.9386,32.7377,32.7859,948700.0
2010-03-17 15:30:00,40.8,41.01,40.7,41.01,1492600.0,32.7859,32.9547,32.7055,32.9547,1492600.0
2010-03-18 09:30:00,40.75,40.95,40.62,40.83,551900.0,32.7457,32.9064,32.6413,32.81,551900.0
2010-03-18 10:00:00,40.84,40.93,40.71,40.73,403500.0,32.818,32.8904,32.7136,32.7297,403500.0
2010-03-18 10:30:00,40.72,40.87,40.64,40.84,374200.0,32.7216,32.8422,32.6573,32.818,374200.0
2010-03-18 11:00:00,40.85,40.95,40.81,40.84,287300.0,32.8261,32.9064,32.7939,32.818,287300.0
2010-03-18 11:30:00,40.85,40.87,40.63,40.67,433200.0,32.8261,32.8422,32.6493,32.6814,433200.0
2010-03-18 12:00:00,40.66,40.71,40.48,40.68,457900.0,32.6734,32.7136,32.5288,32.6895,457900.0
2010-03-18 12:30:00,40.68,40.68,40.51,40.66,220300.0,32.6895,32.6895,32.5529,32.6734,220300.0
2010-03-18 13:00:00,40.67,40.87,40.66,40.82,175400.0,32.6814,32.8422,32.6734,32.802,175400.0
2010-03-18 13:30:00,40.83,40.92,40.78,40.82,185200.0,32.81,32.8823,32.7698,32.802,185200.0
2010-03-18 14:00:00,40.82,40.86,40.76,40.84,192200.0,32.802,32.8341,32.7538,32.818,192200.0
2010-03-18 14:30:00,40.85,40.93,40.75,40.86,336500.0,32.8261,32.8904,32.7457,32.8341,336500.0
2010-03-18 15:00:00,40.87,41.0,40.86,40.98,398400.0,32.8422,32.9466,32.8341,32.9305,398400.0
2010-03-18 15:30:00,40.98,41.06,40.97,40.98,1154100.0,32.9305,32.9948,32.9225,32.9305,1154100.0
2010-03-19 09:30:00,41.23,41.28,40.61,40.68,3054900.0,33.1314,33.1716,32.6332,32.6895,3054900.0
2010-03-19 10:00:00,40.69,40.72,40.5,40.56,505000.0,32.6975,32.7216,32.5448,32.593,505000.0
2010-03-19 10:30:00,40.56,40.74,40.45,40.68,396700.0,32.593,32.7377,32.5046,32.6895,396700.0
2010-03-19 11:00:00,40.68,40.68,40.34,40.38,700700.0,32.6895,32.6895,32.4163,32.4484,700700.0
2010-03-19 11:30:00,40.38,40.5,40.28,40.39,501800.0,32.4484,32.5448,32.368,32.4564,501800.0
2010-03-19 12:00:00,40.39,40.54,40.36,40.44,358600.0,32.4564,32.577,32.4323,32.4966,358600.0
2010-03-19 12:30:00,40.43,40.48,40.31,40.36,309300.0,32.4886,32.5288,32.3921,32.4323,309300.0
2010-03-19 13:00:00,40.36,40.49,40.35,40.41,263400.0,32.4323,32.5368,32.4243,32.4725,263400.0
2010-03-19 13:30:00,40.41,40.42,40.28,40.4,276400.0,32.4725,32.4805,32.368,32.4645,276400.0
2010-03-19 14:00:00,40.41,40.55,40.36,40.5,320400.0,32.4725,32.585,32.4323,32.5448,320400.0
2010-03-19 14:30:00,40.51,40.52,40.4,40.41,316200.0,32.5529,32.5609,32.4645,32.4725,316200.0
2010-03-19 15:00:00,40.41,40.52,40.4,40.44,315600.0,32.4725,32.5609,32.4645,32.4966,315600.0
2010-03-19 15:30:00,40.43,40.46,40.32,40.34,1559700.0,32.4886,32.5127,32.4002,32.4163,1559700.0
2010-03-22 09:30:00,39.9,40.67,39.83,40.59,942000.0,32.0627,32.6814,32.0064,32.6172,942000.0
2010-03-22 10:00:00,40.59,40.87,40.59,40.78,795500.0,32.6172,32.8422,32.6172,32.7698,795500.0
2010-03-22 10:30:00,40.78,41.05,40.76,41.01,448700.0,32.7698,32.9868,32.7538,32.9547,448700.0
2010-03-22 11:00:00,41.01,41.12,40.96,41.05,425000.0,32.9547,33.043,32.9145,32.9868,425000.0
2010-03-22 11:30:00,41.05,41.15,40.96,41.14,495900.0,32.9868,33.0672,32.9145,33.0591,495900.0
2010-03-22 12:00:00,41.13,41.17,41.01,41.16,409200.0,33.0511,33.0832,32.9547,33.0752,409200.0
2010-03-22 12:30:00,41.15,41.17,40.98,41.16,491100.0,33.0672,33.0832,32.9305,33.0752,491100.0
2010-03-22 13:00:00,41.16,41.24,41.15,41.19,409600.0,33.0752,33.1395,33.0672,33.0993,409600.0
2010-03-22 13:30:00,41.18,41.24,41.14,41.15,402800.0,33.0913,33.1395,33.0591,33.0672,402800.0
2010-03-22 14:00:00,41.14,41.23,41.09,41.19,476400.0,33.0591,33.1314,33.0189,33.0993,476400.0
2010-03-22 14:30:00,41.19,41.21,41.07,41.09,773400.0,33.0993,33.1154,33.0029,33.0189,773400.0
2010-03-22 15:00:00,41.09,41.21,41.05,41.17,880400.0,33.0189,33.1154,32.9868,33.0832,880400.0
2010-03-22 15:30:00,41.17,41.18,41.05,41.07,1823300.0,33.0832,33.0913,32.9868,33.0029,1823300.0
2010-03-23 09:30:00,41.1,41.19,41.01,41.07,618900.0,33.027,33.0993,32.9547,33.0029,618900.0
2010-03-23 10:00:00,41.06,41.25,41.02,41.24,680300.0,32.9948,33.1475,32.9627,33.1395,680300.0
2010-03-23 10:30:00,41.25,41.25,41.01,41.04,430700.0,33.1475,33.1475,32.9547,32.9788,430700.0
2010-03-23 11:00:00,41.03,41.05,40.82,40.89,511400.0,32.9707,32.9868,32.802,32.8582,511400.0
2010-03-23 11:30:00,40.89,41.02,40.85,40.97,359200.0,32.8582,32.9627,32.8261,32.9225,359200.0
2010-03-23 12:00:00,40.98,41.04,40.94,41.0,490500.0,32.9305,32.9788,32.8984,32.9466,490500.0
2010-03-23 12:30:00,41.0,41.07,40.96,41.04,408600.0,32.9466,33.0029,32.9145,32.9788,408600.0
2010-03-23 13:00:00,41.04,41.16,41.04,41.12,384400.0,32.9788,33.0752,32.9788,33.043,384400.0
2010-03-23 13:30:00,41.12,41.12,40.96,40.96,388400.0,33.043,33.043,32.9145,32.9145,388400.0
2010-03-23 14:00:00,40.96,41.12,40.96,41.11,485600.0,32.9145,33.043,32.9145,33.035,485600.0
2010-03-23 14:30:00,41.12,41.16,41.06,41.11,580400.0,33.043,33.0752,32.9948,33.035,580400.0
2010-03-23 15:00:00,41.11,41.37,41.07,41.32,1160400.0,33.035,33.2439,33.0029,33.2038,1160400.0
2010-03-23 15:30:00,41.32,41.33,41.2,41.24,1813000.0,33.2038,33.2118,33.1073,33.1395,1813000.0
2010-03-24 09:30:00,41.04,41.25,41.04,41.23,571300.0,32.9788,33.1475,32.9788,33.1314,571300.0
2010-03-24 10:00:00,41.22,41.46,41.15,41.24,549300.0,33.1234,33.3163,33.0672,33.1395,549300.0
2010-03-24 10:30:00,41.24,41.35,41.19,41.27,495000.0,33.1395,33.2279,33.0993,33.1636,495000.0
2010-03-24 11:00:00,41.27,41.31,40.93,41.0,708400.0,33.1636,33.1957,32.8904,32.9466,708400.0
2010-03-24 11:30:00,41.01,41.13,40.92,41.12,641700.0,32.9547,33.0511,32.8823,33.043,641700.0
2010-03-24 12:00:00,41.12,41.29,41.1,41.24,513300.0,33.043,33.1797,33.027,33.1395,513300.0
2010-03-24 12:30:00,41.24,41.25,41.08,41.09,352000.0,33.1395,33.1475,33.0109,33.0189,352000.0
2010-03-24 13:00:00,41.08,41.08,40.95,41.01,564300.0,33.0109,33.0109,32.9064,32.9547,564300.0
2010-03-24 13:30:00,41.01,41.09,40.85,40.98,376600.0,32.9547,33.0189,32.8261,32.9305,376600.0
2010-03-24 14:00:00,40.98,41.13,40.96,41.02,347500.0,32.9305,33.0511,32.9145,32.9627,347500.0
2010-03-24 14:30:00,41.02,41.11,40.99,41.0,368000.0,32.9627,33.035,32.9386,32.9466,368000.0
2010-03-24 15:00:00,41.0,41.09,40.95,41.0,486500.0,32.9466,33.0189,32.9064,32.9466,486500.0
2010-03-24 15:30:00,40.99,41.09,40.96,41.01,1034800.0,32.9386,33.0189,32.9145,32.9547,1034800.0
2010-03-25 09:30:00,41.37,41.5,41.2,41.43,608800.0,33.2439,33.3484,33.1073,33.2922,608800.0
2010-03-25 10:00:00,41.43,41.59,41.38,41.54,538100.0,33.2922,33.4207,33.252,33.3805,538100.0
2010-03-25 10:30:00,41.54,41.75,41.54,41.75,696800.0,33.3805,33.5493,33.3805,33.5493,696800.0
2010-03-25 11:00:00,41.75,42.04,41.73,42.03,566300.0,33.5493,33.7823,33.5332,33.7743,566300.0
2010-03-25 11:30:00,42.03,42.28,42.03,42.19,714100.0,33.7743,33.9752,33.7743,33.9029,714100.0
2010-03-25 12:00:00,42.18,42.19,41.97,42.11,359300.0,33.8948,33.9029,33.7261,33.8386,359300.0
2010-03-25 12:30:00,42.11,42.25,42.1,42.16,295000.0,33.8386,33.9511,33.8305,33.8788,295000.0
2010-03-25 13:00:00,42.15,42.24,42.03,42.13,394300.0,33.8707,33.9431,33.7743,33.8547,394300.0
2010-03-25 13:30:00,42.14,42.15,41.94,42.03,553000.0,33.8627,33.8707,33.702,33.7743,553000.0
2010-03-25 14:00:00,42.03,42.11,41.8,41.84,561300.0,33.7743,33.8386,33.5895,33.6216,561300.0
2010-03-25 14:30:00,41.83,41.91,41.67,41.76,615500.0,33.6136,33.6779,33.485,33.5573,615500.0
2010-03-25 15:00:00,41.76,41.93,41.76,41.81,511300.0,33.5573,33.6939,33.5573,33.5975,511300.0
2010-03-25 15:30:00,41.81,41.82,41.38,41.43,1539400.0,33.5975,33.6055,33.252,33.2922,1539400.0
2010-03-26 09:30:00,41.57,41.73,41.34,41.57,604000.0,33.4047,33.5332,33.2198,33.4047,604000.0
2010-03-26 10:00:00,41.58,41.73,41.57,41.67,480900.0,33.4127,33.5332,33.4047,33.485,480900.0
2010-03-26 10:30:00,41.67,41.77,41.52,41.56,394100.0,33.485,33.5654,33.3645,33.3966,394100.0
2010-03-26 11:00:00,41.56,41.64,41.5,41.59,297100.0,33.3966,33.4609,33.3484,33.4207,297100.0
2010-03-26 11:30:00,41.58,41.77,41.54,41.68,457600.0,33.4127,33.5654,33.3805,33.493,457600.0
2010-03-26 12:00:00,41.68,41.76,41.35,41.38,398300.0,33.493,33.5573,33.2279,33.252,398300.0
2010-03-26 12:30:00,41.37,41.4,41.13,41.17,438900.0,33.2439,33.268,33.0511,33.0832,438900.0
2010-03-26 13:00:00,41.16,41.19,40.95,41.09,566300.0,33.0752,33.0993,32.9064,33.0189,566300.0
2010-03-26 13:30:00,41.08,41.25,41.03,41.13,298000.0,33.0109,33.1475,32.9707,33.0511,298000.0
2010-03-26 14:00:00,41.11,41.33,41.02,41.33,377700.0,33.035,33.2118,32.9627,33.2118,377700.0
2010-03-26 14:30:00,41.32,41.4,41.16,41.17,302600.0,33.2038,33.268,33.0752,33.0832,302600.0
2010-03-26 15:00:00,41.17,41.22,41.01,41.1,448200.0,33.0832,33.1234,32.9547,33.027,448200.0
2010-03-26 15:30:00,41.1,41.18,40.91,41.15,1356200.0,33.027,33.0913,32.8743,33.0672,1356200.0
2010-03-29 09:30:00,41.27,41.42,41.0,41.02,627500.0,33.1636,33.2841,32.9466,32.9627,627500.0
2010-03-29 10:00:00,41.03,41.24,41.0,41.13,388800.0,32.9707,33.1395,32.9466,33.0511,388800.0
2010-03-29 10:30:00,41.13,41.41,41.01,41.4,316100.0,33.0511,33.2761,32.9547,33.268,316100.0
2010-03-29 11:00:00,41.4,41.51,41.38,41.45,316600.0,33.268,33.3564,33.252,33.3082,316600.0
2010-03-29 11:30:00,41.46,41.47,41.21,41.31,287000.0,33.3163,33.3243,33.1154,33.1957,287000.0
2010-03-29 12:00:00,41.31,41.36,41.2,41.24,167200.0,33.1957,33.2359,33.1073,33.1395,167200.0
2010-03-29 12:30:00,41.25,41.33,41.13,41.23,259100.0,33.1475,33.2118,33.0511,33.1314,259100.0
2010-03-29 13:00:00,41.24,41.35,41.22,41.29,225400.0,33.1395,33.2279,33.1234,33.1797,225400.0
2010-03-29 13:30:00,41.29,41.49,41.27,41.45,339500.0,33.1797,33.3404,33.1636,33.3082,339500.0
2010-03-29 14:00:00,41.44,41.49,41.39,41.47,339500.0,33.3002,33.3404,33.26,33.3243,339500.0
2010-03-29 14:30:00,41.47,41.63,41.45,41.63,405200.0,33.3243,33.4529,33.3082,33.4529,405200.0
2010-03-29 15:00:00,41.63,41.68,41.56,41.59,614600.0,33.4529,33.493,33.3966,33.4207,614600.0
2010-03-29 15:30:00,41.59,41.59,41.42,41.5,1199200.0,33.4207,33.4207,33.2841,33.3484,1199200.0
2010-03-30 09:30:00,41.33,41.45,41.22,41.42,542700.0,33.3566,33.4534,33.2678,33.4292,542700.0
2010-03-30 10:00:00,41.43,41.49,41.34,41.38,564100.0,33.4373,33.4857,33.3647,33.3969,564100.0
2010-03-30 10:30:00,41.38,41.49,41.31,41.45,335900.0,33.3969,33.4857,33.3404,33.4534,335900.0
2010-03-30 11:00:00,41.44,41.44,41.14,41.14,544800.0,33.4454,33.4454,33.2032,33.2032,544800.0
2010-03-30 11:30:00,41.14,41.31,41.07,41.25,356900.0,33.2032,33.3404,33.1467,33.292,356900.0
2010-03-30 12:00:00,41.24,41.34,41.2,41.33,297200.0,33.2839,33.3647,33.2517,33.3566,297200.0
2010-03-30 12:30:00,41.32,41.33,41.24,41.28,180300.0,33.3485,33.3566,33.2839,33.3162,180300.0
2010-03-30 13:00:00,41.27,41.29,41.18,41.23,265300.0,33.3082,33.3243,33.2355,33.2759,265300.0
2010-03-30 13:30:00,41.22,41.29,41.18,41.23,261900.0,33.2678,33.3243,33.2355,33.2759,261900.0
2010-03-30 14:00:00,41.22,41.31,41.22,41.29,302300.0,33.2678,33.3404,33.2678,33.3243,302300.0
2010-03-30 14:30:00,41.29,41.4,41.28,41.36,310600.0,33.3243,33.4131,33.3162,33.3808,310600.0
2010-03-30 15:00:00,41.37,41.38,41.29,41.35,472100.0,33.3889,33.3969,33.3243,33.3727,472100.0
2010-03-30 15:30:00,41.36,41.4,41.25,41.27,797900.0,33.3808,33.4131,33.292,33.3082,797900.0
2010-03-31 09:30:00,41.01,41.18,40.83,41.08,653800.0,33.0983,33.2355,32.953,33.1548,653800.0
2010-03-31 10:00:00,41.1,41.39,41.0,41.39,499600.0,33.171,33.405,33.0902,33.405,499600.0
2010-03-31 10:30:00,41.39,41.49,41.36,41.47,449500.0,33.405,33.4857,33.3808,33.4696,449500.0
2010-03-31 11:00:00,41.47,41.54,41.36,41.43,442300.0,33.4696,33.5261,33.3808,33.4373,442300.0
2010-03-31 11:30:00,41.43,41.56,41.41,41.53,285400.0,33.4373,33.5422,33.4211,33.518,285400.0
2010-03-31 12:00:00,41.52,41.6,41.45,41.49,279500.0,33.5099,33.5745,33.4534,33.4857,279500.0
2010-03-31 12:30:00,41.49,41.58,41.43,41.47,348000.0,33.4857,33.5583,33.4373,33.4696,348000.0
2010-03-31 13:00:00,41.47,41.48,41.38,41.47,267200.0,33.4696,33.4776,33.3969,33.4696,267200.0
2010-03-31 13:30:00,41.47,41.52,41.42,41.46,209300.0,33.4696,33.5099,33.4292,33.4615,209300.0
2010-03-31 14:00:00,41.46,41.55,41.44,41.51,345700.0,33.4615,33.5341,33.4454,33.5019,345700.0
2010-03-31 14:30:00,41.51,41.53,41.24,41.3,405200.0,33.5019,33.518,33.2839,33.3324,405200.0
2010-03-31 15:00:00,41.3,41.3,41.11,41.25,562200.0,33.3324,33.3324,33.179,33.292,562200.0
2010-03-31 15:30:00,41.26,41.31,41.1,41.24,1070800.0,33.3001,33.3404,33.171,33.2839,1070800.0
2010-04-01 09:30:00,41.68,41.71,41.36,41.63,538000.0,33.6391,33.6633,33.3808,33.5987,538000.0
2010-04-01 10:00:00,41.64,41.79,41.57,41.63,421700.0,33.6068,33.7278,33.5503,33.5987,421700.0
2010-04-01 10:30:00,41.63,41.73,41.55,41.7,431400.0,33.5987,33.6794,33.5341,33.6552,431400.0
2010-04-01 11:00:00,41.69,41.82,41.69,41.81,413300.0,33.6471,33.752,33.6471,33.744,413300.0
2010-04-01 11:30:00,41.82,41.88,41.79,41.83,211300.0,33.752,33.8005,33.7278,33.7601,211300.0
2010-04-01 12:00:00,41.83,41.87,41.75,41.77,298700.0,33.7601,33.7924,33.6956,33.7117,298700.0
2010-04-01 12:30:00,41.78,41.9,41.78,41.84,284000.0,33.7198,33.8166,33.7198,33.7682,284000.0
2010-04-01 13:00:00,41.84,41.86,41.8,41.81,252800.0,33.7682,33.7843,33.7359,33.744,252800.0
2010-04-01 13:30:00,41.8,41.85,41.63,41.7,315700.0,33.7359,33.7763,33.5987,33.6552,315700.0
2010-04-01 14:00:00,41.7,41.76,41.62,41.64,313700.0,33.6552,33.7036,33.5906,33.6068,313700.0
2010-04-01 14:30:00,41.64,41.69,41.44,41.55,410900.0,33.6068,33.6471,33.4454,33.5341,410900.0
2010-04-01 15:00:00,41.56,41.59,41.49,41.49,288600.0,33.5422,33.5664,33.4857,33.4857,288600.0
2010-04-01 15:30:00,41.49,41.73,41.49,41.73,1131900.0,33.4857,33.6794,33.4857,33.6794,1131900.0
2010-04-05 09:30:00,41.83,42.0,41.74,41.96,491300.0,33.7601,33.8973,33.6875,33.865,491300.0
2010-04-05 10:00:00,41.97,42.18,41.95,42.13,650100.0,33.8731,34.0426,33.857,34.0022,650100.0
2010-04-05 10:30:00,42.14,42.26,42.0,42.26,820900.0,34.0103,34.1072,33.8973,34.1072,820900.0
2010-04-05 11:00:00,42.26,42.26,42.22,42.25,432800.0,34.1072,34.1072,34.0749,34.0991,432800.0
2010-04-05 11:30:00,42.25,42.35,42.16,42.24,298500.0,34.0991,34.1798,34.0265,34.091,298500.0
2010-04-05 12:00:00,42.24,42.3,42.23,42.29,218800.0,34.091,34.1394,34.083,34.1314,218800.0
2010-04-05 12:30:00,42.29,42.45,42.29,42.43,473600.0,34.1314,34.2605,34.1314,34.2444,473600.0
2010-04-05 13:00:00,42.43,42.48,42.34,42.37,329300.0,34.2444,34.2847,34.1717,34.1959,329300.0
2010-04-05 13:30:00,42.38,42.45,42.36,42.44,497900.0,34.204,34.2605,34.1879,34.2524,497900.0
2010-04-05 14:00:00,42.45,42.51,42.44,42.47,537800.0,34.2605,34.3089,34.2524,34.2767,537800.0
2010-04-05 14:30:00,42.47,42.5,42.39,42.39,380700.0,34.2767,34.3009,34.2121,34.2121,380700.0
2010-04-05 15:00:00,42.39,42.58,42.38,42.55,520500.0,34.2121,34.3654,34.204,34.3412,520500.0
2010-04-05 15:30:00,42.54,42.68,42.51,42.68,1399000.0,34.3331,34.4461,34.3089,34.4461,1399000.0
2010-04-06 09:30:00,42.39,42.62,42.3,42.6,708600.0,34.2121,34.3977,34.1394,34.3816,708600.0
2010-04-06 10:00:00,42.6,42.84,42.51,42.84,1051300.0,34.3816,34.5753,34.3089,34.5753,1051300.0
2010-04-06 10:30:00,42.83,42.91,42.79,42.86,445100.0,34.5672,34.6318,34.5349,34.5914,445100.0
2010-04-06 11:00:00,42.86,43.0,42.81,42.97,453500.0,34.5914,34.7044,34.5511,34.6802,453500.0
2010-04-06 11:30:00,42.97,43.01,42.87,42.91,374700.0,34.6802,34.7125,34.5995,34.6318,374700.0
2010-04-06 12:00:00,42.91,42.97,42.82,42.83,215800.0,34.6318,34.6802,34.5591,34.5672,215800.0
2010-04-06 12:30:00,42.83,42.85,42.72,42.76,389300.0,34.5672,34.5833,34.4784,34.5107,389300.0
2010-04-06 13:00:00,42.76,42.98,42.75,42.95,460800.0,34.5107,34.6883,34.5026,34.664,460800.0
2010-04-06 13:30:00,42.96,42.98,42.78,42.79,362300.0,34.6721,34.6883,34.5268,34.5349,362300.0
2010-04-06 14:00:00,42.78,42.94,42.78,42.88,320800.0,34.5268,34.656,34.5268,34.6076,320800.0
2010-04-06 14:30:00,42.88,43.0,42.88,42.93,281600.0,34.6076,34.7044,34.6076,34.6479,281600.0
2010-04-06 15:00:00,42.93,43.08,42.91,43.0,641500.0,34.6479,34.769,34.6318,34.7044,641500.0
2010-04-06 15:30:00,43.01,43.14,42.97,43.12,1547000.0,34.7125,34.8174,34.6802,34.8013,1547000.0
2010-04-07 09:30:00,42.88,43.3,42.86,43.11,689200.0,34.6076,34.9465,34.5914,34.7932,689200.0
2010-04-07 10:00:00,43.11,43.37,43.02,43.08,658500.0,34.7932,35.003,34.7205,34.769,658500.0
2010-04-07 10:30:00,43.08,43.09,42.62,42.65,682600.0,34.769,34.777,34.3977,34.4219,682600.0
2010-04-07 11:00:00,42.65,42.81,42.48,42.79,847600.0,34.4219,34.5511,34.2847,34.5349,847600.0
2010-04-07 11:30:00,42.79,42.84,42.69,42.69,366300.0,34.5349,34.5753,34.4542,34.4542,366300.0
2010-04-07 12:00:00,42.7,42.77,42.57,42.63,316500.0,34.4623,34.5188,34.3574,34.4058,316500.0
2010-04-07 12:30:00,42.62,42.62,42.54,42.59,296200.0,34.3977,34.3977,34.3331,34.3735,296200.0
2010-04-07 13:00:00,42.58,42.68,42.52,42.65,835600.0,34.3654,34.4461,34.317,34.4219,835600.0
2010-04-07 13:30:00,42.64,42.67,42.57,42.64,325600.0,34.4139,34.4381,34.3574,34.4139,325600.0
2010-04-07 14:00:00,42.64,42.7,42.52,42.56,553300.0,34.4139,34.4623,34.317,34.3493,553300.0
2010-04-07 14:30:00,42.56,42.58,42.29,42.36,821900.0,34.3493,34.3654,34.1314,34.1879,821900.0
2010-04-07 15:00:00,42.36,42.36,42.03,42.24,1220100.0,34.1879,34.1879,33.9215,34.091,1220100.0
2010-04-07 15:30:00,42.24,42.37,42.15,42.36,1475700.0,34.091,34.1959,34.0184,34.1879,1475700.0
2010-04-08 09:30:00,42.22,42.59,42.06,42.54,994800.0,34.0749,34.3735,33.9457,34.3331,994800.0
2010-04-08 10:00:00,42.53,42.67,42.45,42.66,865000.0,34.3251,34.4381,34.2605,34.43,865000.0
2010-04-08 10:30:00,42.66,42.91,42.66,42.76,426500.0,34.43,34.6318,34.43,34.5107,426500.0
2010-04-08 11:00:00,42.77,42.84,42.71,42.76,322000.0,34.5188,34.5753,34.4703,34.5107,322000.0
2010-04-08 11:30:00,42.76,42.98,42.76,42.96,312800.0,34.5107,34.6883,34.5107,34.6721,312800.0
2010-04-08 12:00:00,42.96,43.13,42.92,43.06,446600.0,34.6721,34.8093,34.6398,34.7528,446600.0
2010-04-08 12:30:00,43.06,43.26,43.06,43.26,470500.0,34.7528,34.9142,34.7528,34.9142,470500.0
2010-04-08 13:00:00,43.27,43.4,42.93,43.39,599300.0,34.9223,35.0272,34.6479,35.0192,599300.0
2010-04-08 13:30:00,43.39,43.53,43.39,43.49,846100.0,35.0192,35.1322,35.0192,35.0999,846100.0
2010-04-08 14:00:00,43.49,43.55,43.41,43.51,507100.0,35.0999,35.1483,35.0353,35.116,507100.0
2010-04-08 14:30:00,43.51,43.61,43.44,43.58,610700.0,35.116,35.1967,35.0595,35.1725,610700.0
2010-04-08 15:00:00,43.58,43.81,43.58,43.81,1162200.0,35.1725,35.3581,35.1725,35.3581,1162200.0
2010-04-08 15:30:00,43.81,43.84,43.69,43.7,2058600.0,35.3581,35.3823,35.2613,35.2694,2058600.0
2010-04-09 09:30:00,43.69,43.87,43.54,43.77,900700.0,35.2613,35.4066,35.1402,35.3259,900700.0
2010-04-09 10:00:00,43.76,44.09,43.61,43.72,1028400.0,35.3178,35.5841,35.1967,35.2855,1028400.0
2010-04-09 10:30:00,43.73,43.86,43.59,43.62,624500.0,35.2936,35.3985,35.1806,35.2048,624500.0
2010-04-09 11:00:00,43.62,43.81,43.61,43.81,380000.0,35.2048,35.3581,35.1967,35.3581,380000.0
2010-04-09 11:30:00,43.81,43.89,43.7,43.74,401100.0,35.3581,35.4227,35.2694,35.3016,401100.0
2010-04-09 12:00:00,43.74,43.89,43.74,43.81,328300.0,35.3016,35.4227,35.3016,35.3581,328300.0
2010-04-09 12:30:00,43.81,43.82,43.66,43.7,226600.0,35.3581,35.3662,35.2371,35.2694,226600.0
2010-04-09 13:00:00,43.7,43.75,43.59,43.73,365400.0,35.2694,35.3097,35.1806,35.2936,365400.0
2010-04-09 13:30:00,43.74,43.82,43.62,43.67,236700.0,35.3016,35.3662,35.2048,35.2451,236700.0
2010-04-09 14:00:00,43.66,43.81,43.6,43.78,277200.0,35.2371,35.3581,35.1886,35.3339,277200.0
2010-04-09 14:30:00,43.78,43.8,43.67,43.72,246500.0,35.3339,35.3501,35.2451,35.2855,246500.0
2010-04-09 15:00:00,43.72,43.77,43.61,43.74,381600.0,35.2855,35.3259,35.1967,35.3016,381600.0
2010-04-09 15:30:00,43.75,43.9,43.71,43.88,910900.0,35.3097,35.4308,35.2774,35.4146,910900.0
2010-04-12 09:30:00,44.02,44.2,43.94,44.01,542000.0,35.5276,35.6729,35.4631,35.5196,542000.0
2010-04-12 10:00:00,44.02,44.18,43.96,44.16,460300.0,35.5276,35.6568,35.4792,35.6406,460300.0
2010-04-12 10:30:00,44.17,44.18,44.0,44.11,440300.0,35.6487,35.6568,35.5115,35.6003,440300.0
2010-04-12 11:00:00,44.11,44.14,43.95,44.02,267500.0,35.6003,35.6245,35.4711,35.5276,267500.0
2010-04-12 11:30:00,44.01,44.16,43.96,44.12,209900.0,35.5196,35.6406,35.4792,35.6083,209900.0
2010-04-12 12:00:00,44.11,44.16,44.02,44.04,326300.0,35.6003,35.6406,35.5276,35.5438,326300.0
2010-04-12 12:30:00,44.03,44.21,44.03,44.2,277500.0,35.5357,35.681,35.5357,35.6729,277500.0
2010-04-12 13:00:00,44.21,44.32,44.21,44.29,439600.0,35.681,35.7697,35.681,35.7455,439600.0
2010-04-12 13:30:00,44.3,44.37,44.27,44.31,595400.0,35.7536,35.8101,35.7294,35.7617,595400.0
2010-04-12 14:00:00,44.31,44.43,44.3,44.4,387800.0,35.7617,35.8585,35.7536,35.8343,387800.0
2010-04-12 14:30:00,44.4,44.44,44.36,44.42,555200.0,35.8343,35.8666,35.802,35.8505,555200.0
2010-04-12 15:00:00,44.43,44.53,44.42,44.52,961500.0,35.8585,35.9392,35.8505,35.9312,961500.0
2010-04-12 15:30:00,44.52,44.58,44.46,44.55,1852400.0,35.9312,35.9796,35.8827,35.9554,1852400.0
2010-04-13 09:30:00,44.39,44.74,44.33,44.69,785900.0,35.8262,36.1087,35.7778,36.0684,785900.0
2010-04-13 10:00:00,44.68,44.99,44.59,44.84,1427300.0,36.0603,36.3105,35.9877,36.1894,1427300.0
2010-04-13 10:30:00,44.83,44.91,44.72,44.76,1206600.0,36.1814,36.2459,36.0926,36.1249,1206600.0
2010-04-13 11:00:00,44.76,44.81,44.67,44.73,1140200.0,36.1249,36.1652,36.0522,36.1006,1140200.0
2010-04-13 11:30:00,44.74,44.76,44.57,44.67,790100.0,36.1087,36.1249,35.9715,36.0522,790100.0
2010-04-13 12:00:00,44.66,44.79,44.6,44.76,469400.0,36.0442,36.1491,35.9957,36.1249,469400.0
2010-04-13 12:30:00,44.76,44.89,44.75,44.87,428500.0,36.1249,36.2298,36.1168,36.2136,428500.0
2010-04-13 13:00:00,44.87,44.99,44.85,44.93,458200.0,36.2136,36.3105,36.1975,36.2621,458200.0
2010-04-13 13:30:00,44.92,44.99,44.9,44.96,416600.0,36.254,36.3105,36.2379,36.2863,416600.0
2010-04-13 14:00:00,44.96,44.96,44.85,44.85,375700.0,36.2863,36.2863,36.1975,36.1975,375700.0
2010-04-13 14:30:00,44.85,44.92,44.83,44.87,550500.0,36.1975,36.254,36.1814,36.2136,550500.0
2010-04-13 15:00:00,44.88,45.03,44.85,44.98,1193800.0,36.2217,36.3428,36.1975,36.3024,1193800.0
2010-04-13 15:30:00,44.99,45.06,44.95,44.99,1229700.0,36.3105,36.367,36.2782,36.3105,1229700.0
2010-04-14 09:30:00,45.46,46.12,45.22,45.91,2021400.0,36.6898,37.2225,36.4961,37.053,2021400.0
2010-04-14 10:00:00,45.92,45.96,45.71,45.91,1081900.0,37.0611,37.0934,36.8916,37.053,1081900.0
2010-04-14 10:30:00,45.91,45.94,45.59,45.81,790900.0,37.053,37.0772,36.7947,36.9723,790900.0
2010-04-14 11:00:00,45.81,45.84,45.64,45.79,624700.0,36.9723,36.9965,36.8351,36.9562,624700.0
2010-04-14 11:30:00,45.79,45.82,45.67,45.71,487300.0,36.9562,36.9804,36.8593,36.8916,487300.0
2010-04-14 12:00:00,45.71,46.0,45.71,45.98,699600.0,36.8916,37.1256,36.8916,37.1095,699600.0
2010-04-14 12:30:00,45.98,46.1,45.96,46.09,730400.0,37.1095,37.2063,37.0934,37.1983,730400.0
2010-04-14 13:00:00,46.09,46.19,46.05,46.19,626000.0,37.1983,37.279,37.166,37.279,626000.0
2010-04-14 13:30:00,46.19,46.3,46.14,46.25,1071800.0,37.279,37.3678,37.2386,37.3274,1071800.0
2010-04-14 14:00:00,46.25,46.5,46.25,46.48,1452000.0,37.3274,37.5292,37.3274,37.513,1452000.0
2010-04-14 14:30:00,46.49,46.63,46.46,46.58,1031600.0,37.5211,37.6341,37.4969,37.5937,1031600.0
2010-04-14 15:00:00,46.58,46.59,46.38,46.46,786500.0,37.5937,37.6018,37.4323,37.4969,786500.0
2010-04-14 15:30:00,46.45,46.54,46.41,46.43,1670400.0,37.4888,37.5615,37.4565,37.4727,1670400.0
2010-04-15 09:30:00,46.22,46.49,46.13,46.18,890800.0,37.3032,37.5211,37.2306,37.2709,890800.0
2010-04-15 10:00:00,46.18,46.38,46.1,46.27,470300.0,37.2709,37.4323,37.2063,37.3436,470300.0
2010-04-15 10:30:00,46.26,46.4,46.24,46.35,434500.0,37.3355,37.4485,37.3193,37.4081,434500.0
2010-04-15 11:00:00,46.34,46.36,46.16,46.17,636600.0,37.4,37.4162,37.2548,37.2628,636600.0
2010-04-15 11:30:00,46.17,46.36,46.16,46.33,511500.0,37.2628,37.4162,37.2548,37.392,511500.0
2010-04-15 12:00:00,46.33,46.33,46.04,46.06,779600.0,37.392,37.392,37.1579,37.1741,779600.0
2010-04-15 12:30:00,46.07,46.25,46.02,46.24,444600.0,37.1821,37.3274,37.1418,37.3193,444600.0
2010-04-15 13:00:00,46.25,46.49,46.2,46.44,496800.0,37.3274,37.5211,37.2871,37.4808,496800.0
2010-04-15 13:30:00,46.43,46.45,46.37,46.38,580400.0,37.4727,37.4888,37.4243,37.4323,580400.0
2010-04-15 14:00:00,46.38,46.41,46.3,46.4,368800.0,37.4323,37.4565,37.3678,37.4485,368800.0
2010-04-15 14:30:00,46.39,46.53,46.25,46.52,520600.0,37.4404,37.5534,37.3274,37.5453,520600.0
2010-04-15 15:00:00,46.53,46.53,46.36,46.39,855500.0,37.5534,37.5534,37.4162,37.4404,855500.0
2010-04-15 15:30:00,46.39,46.68,46.24,46.66,1991100.0,37.4404,37.6745,37.3193,37.6583,1991100.0
2010-04-16 09:30:00,46.49,46.61,45.52,45.64,2020200.0,37.5211,37.618,36.7382,36.8351,2020200.0
2010-04-16 10:00:00,45.64,45.78,45.49,45.53,1026400.0,36.8351,36.9481,36.714,36.7463,1026400.0
2010-04-16 10:30:00,45.53,45.74,45.01,45.29,1498700.0,36.7463,36.9158,36.3266,36.5526,1498700.0
2010-04-16 11:00:00,45.28,45.47,44.18,44.86,2198600.0,36.5445,36.6979,35.6568,36.2056,2198600.0
2010-04-16 11:30:00,44.85,45.17,44.65,44.93,1469100.0,36.1975,36.4558,36.0361,36.2621,1469100.0
2010-04-16 12:00:00,44.94,44.94,44.55,44.78,714500.0,36.2701,36.2701,35.9554,36.141,714500.0
2010-04-16 12:30:00,44.79,45.12,44.65,45.09,959300.0,36.1491,36.4154,36.0361,36.3912,959300.0
2010-04-16 13:00:00,45.09,45.27,45.0,45.22,831300.0,36.3912,36.5365,36.3186,36.4961,831300.0
2010-04-16 13:30:00,45.23,45.37,45.17,45.31,641500.0,36.5042,36.6172,36.4558,36.5688,641500.0
2010-04-16 14:00:00,45.3,45.66,45.22,45.61,985100.0,36.5607,36.8512,36.4961,36.8109,985100.0
2010-04-16 14:30:00,45.61,45.65,45.06,45.06,1200600.0,36.8109,36.8432,36.367,36.367,1200600.0
2010-04-16 15:00:00,45.07,45.27,45.0,45.25,1166800.0,36.3751,36.5365,36.3186,36.5203,1166800.0
2010-04-16 15:30:00,45.26,45.48,45.07,45.12,2312900.0,36.5284,36.706,36.3751,36.4154,2312900.0
2010-04-19 09:30:00,44.81,45.07,44.63,44.87,1171300.0,36.1652,36.3751,36.0199,36.2136,1171300.0
2010-04-19 10:00:00,44.87,45.13,44.86,45.07,588100.0,36.2136,36.4235,36.2056,36.3751,588100.0
2010-04-19 10:30:00,45.07,45.41,45.03,45.32,789000.0,36.3751,36.6495,36.3428,36.5768,789000.0
2010-04-19 11:00:00,45.32,45.33,45.03,45.2,674900.0,36.5768,36.5849,36.3428,36.48,674900.0
2010-04-19 11:30:00,45.21,45.3,44.87,44.96,1075700.0,36.488,36.5607,36.2136,36.2863,1075700.0
2010-04-19 12:00:00,44.97,45.06,44.85,44.98,715200.0,36.2943,36.367,36.1975,36.3024,715200.0
2010-04-19 12:30:00,44.98,45.31,44.92,45.26,460700.0,36.3024,36.5688,36.254,36.5284,460700.0
2010-04-19 13:00:00,45.25,45.26,45.01,45.13,418300.0,36.5203,36.5284,36.3266,36.4235,418300.0
2010-04-19 13:30:00,45.14,45.16,44.85,44.86,379000.0,36.4316,36.4477,36.1975,36.2056,379000.0
2010-04-19 14:00:00,44.86,45.23,44.8,45.21,520800.0,36.2056,36.5042,36.1571,36.488,520800.0
2010-04-19 14:30:00,45.2,45.64,45.2,45.61,761600.0,36.48,36.8351,36.48,36.8109,761600.0
2010-04-19 15:00:00,45.62,45.71,45.45,45.69,754900.0,36.8189,36.8916,36.6817,36.8754,754900.0
2010-04-19 15:30:00,45.68,45.79,45.49,45.77,1602100.0,36.8674,36.9562,36.714,36.94,1602100.0
2010-04-20 09:30:00,46.11,46.29,45.69,45.77,916200.0,37.2144,37.3597,36.8754,36.94,916200.0
2010-04-20 10:00:00,45.77,45.94,45.53,45.59,646200.0,36.94,37.0772,36.7463,36.7947,646200.0
2010-04-20 10:30:00,45.59,45.83,45.52,45.74,554100.0,36.7947,36.9884,36.7382,36.9158,554100.0
2010-04-20 11:00:00,45.75,45.86,45.63,45.75,563700.0,36.9239,37.0126,36.827,36.9239,563700.0
2010-04-20 11:30:00,45.75,45.94,45.72,45.89,480300.0,36.9239,37.0772,36.8997,37.0369,480300.0
2010-04-20 12:00:00,45.88,46.02,45.78,45.98,567700.0,37.0288,37.1418,36.9481,37.1095,567700.0
2010-04-20 12:30:00,45.97,46.0,45.78,45.86,264200.0,37.1014,37.1256,36.9481,37.0126,264200.0
2010-04-20 13:00:00,45.86,45.99,45.86,45.97,363200.0,37.0126,37.1176,37.0126,37.1014,363200.0
2010-04-20 13:30:00,45.97,46.03,45.89,45.9,379900.0,37.1014,37.1499,37.0369,37.0449,379900.0
2010-04-20 14:00:00,45.9,46.0,45.83,45.94,369000.0,37.0449,37.1256,36.9884,37.0772,369000.0
2010-04-20 14:30:00,45.93,46.05,45.88,46.01,516400.0,37.0691,37.166,37.0288,37.1337,516400.0
2010-04-20 15:00:00,46.01,46.03,45.75,46.0,566500.0,37.1337,37.1499,36.9239,37.1256,566500.0
2010-04-20 15:30:00,45.99,46.21,45.96,46.21,1205300.0,37.1176,37.2951,37.0934,37.2951,1205300.0
2010-04-21 09:30:00,46.16,46.37,45.92,46.33,920400.0,37.2548,37.4243,37.0611,37.392,920400.0
2010-04-21 10:00:00,46.34,46.38,46.05,46.15,619000.0,37.4,37.4323,37.166,37.2467,619000.0
2010-04-21 10:30:00,46.14,46.32,46.01,46.03,647100.0,37.2386,37.3839,37.1337,37.1499,647100.0
2010-04-21 11:00:00,46.03,46.26,45.96,46.09,616800.0,37.1499,37.3355,37.0934,37.1983,616800.0
2010-04-21 11:30:00,46.09,46.18,45.9,46.16,405600.0,37.1983,37.2709,37.0449,37.2548,405600.0
2010-04-21 12:00:00,46.16,46.24,46.04,46.2,387000.0,37.2548,37.3193,37.1579,37.2871,387000.0
2010-04-21 12:30:00,46.2,46.35,46.19,46.24,533000.0,37.2871,37.4081,37.279,37.3193,533000.0
2010-04-21 13:00:00,46.24,46.3,46.15,46.25,305000.0,37.3193,37.3678,37.2467,37.3274,305000.0
2010-04-21 13:30:00,46.24,46.29,46.12,46.21,255700.0,37.3193,37.3597,37.2225,37.2951,255700.0
2010-04-21 14:00:00,46.21,46.24,45.62,45.68,569500.0,37.2951,37.3193,36.8189,36.8674,569500.0
2010-04-21 14:30:00,45.68,45.82,45.5,45.8,553300.0,36.8674,36.9804,36.7221,36.9642,553300.0
2010-04-21 15:00:00,45.79,45.88,45.71,45.79,648400.0,36.9562,37.0288,36.8916,36.9562,648400.0
2010-04-21 15:30:00,45.79,46.02,45.79,45.96,931400.0,36.9562,37.1418,36.9562,37.0934,931400.0
2010-04-22 09:30:00,45.66,45.72,45.18,45.64,913800.0,36.8512,36.8997,36.4638,36.8351,913800.0
2010-04-22 10:00:00,45.65,45.97,45.48,45.93,840500.0,36.8432,37.1014,36.706,37.0691,840500.0
2010-04-22 10:30:00,45.93,45.97,45.71,45.74,851300.0,37.0691,37.1014,36.8916,36.9158,851300.0
2010-04-22 11:00:00,45.73,45.87,45.56,45.69,440800.0,36.9077,37.0207,36.7705,36.8754,440800.0
2010-04-22 11:30:00,45.69,45.78,45.5,45.7,337000.0,36.8754,36.9481,36.7221,36.8835,337000.0
2010-04-22 12:00:00,45.69,45.92,45.6,45.73,403900.0,36.8754,37.0611,36.8028,36.9077,403900.0
2010-04-22 12:30:00,45.73,45.89,45.65,45.88,688600.0,36.9077,37.0369,36.8432,37.0288,688600.0
2010-04-22 13:00:00,45.87,46.17,45.83,46.12,1048500.0,37.0207,37.2628,36.9884,37.2225,1048500.0
2010-04-22 13:30:00,46.12,46.47,46.1,46.45,476400.0,37.2225,37.505,37.2063,37.4888,476400.0
2010-04-22 14:00:00,46.45,46.61,46.38,46.6,778300.0,37.4888,37.618,37.4323,37.6099,778300.0
2010-04-22 14:30:00,46.6,46.65,46.31,46.35,869200.0,37.6099,37.6502,37.3758,37.4081,869200.0
2010-04-22 15:00:00,46.35,46.85,46.33,46.85,1239400.0,37.4081,37.8117,37.392,37.8117,1239400.0
2010-04-22 15:30:00,46.85,47.11,46.73,46.81,2873900.0,37.8117,38.0215,37.7148,37.7794,2873900.0
2010-04-23 09:30:00,47.92,48.96,47.89,48.94,3708900.0,38.6752,39.5146,38.651,39.4985,3708900.0
2010-04-23 10:00:00,48.93,49.19,48.66,48.66,1818500.0,39.4904,39.7002,39.2725,39.2725,1818500.0
2010-04-23 10:30:00,48.67,48.93,48.65,48.89,1317900.0,39.2805,39.4904,39.2644,39.4581,1317900.0
2010-04-23 11:00:00,48.9,49.0,48.8,48.88,1264300.0,39.4662,39.5469,39.3855,39.45,1264300.0
2010-04-23 11:30:00,48.87,48.92,48.75,48.92,785500.0,39.442,39.4823,39.3451,39.4823,785500.0
2010-04-23 12:00:00,48.92,49.04,48.79,48.88,747600.0,39.4823,39.5792,39.3774,39.45,747600.0
2010-04-23 12:30:00,48.89,48.89,48.48,48.64,711700.0,39.4581,39.4581,39.1272,39.2563,711700.0
2010-04-23 13:00:00,48.64,48.65,48.43,48.47,459300.0,39.2563,39.2644,39.0868,39.1191,459300.0
2010-04-23 13:30:00,48.47,48.48,48.16,48.16,729100.0,39.1191,39.1272,38.8689,38.8689,729100.0
2010-04-23 14:00:00,48.16,48.17,47.83,47.98,993200.0,38.8689,38.877,38.6026,38.7237,993200.0
2010-04-23 14:30:00,47.98,48.19,47.88,47.98,924800.0,38.7237,38.8931,38.6429,38.7237,924800.0
2010-04-23 15:00:00,47.98,48.02,47.66,47.98,1594800.0,38.7237,38.7559,38.4654,38.7237,1594800.0
2010-04-23 15:30:00,47.98,48.1,47.94,48.01,1540700.0,38.7237,38.8205,38.6914,38.7479,1540700.0
2010-04-26 09:30:00,47.12,47.69,46.81,47.13,2508700.0,38.0296,38.4896,37.7794,38.0376,2508700.0
2010-04-26 10:00:00,47.14,47.68,47.14,47.66,1107100.0,38.0457,38.4815,38.0457,38.4654,1107100.0
2010-04-26 10:30:00,47.67,47.97,47.5,47.79,805100.0,38.4735,38.7156,38.3363,38.5703,805100.0
2010-04-26 11:00:00,47.79,47.97,47.75,47.8,633500.0,38.5703,38.7156,38.538,38.5784,633500.0
2010-04-26 11:30:00,47.8,47.82,47.48,47.55,511500.0,38.5784,38.5945,38.3201,38.3766,511500.0
2010-04-26 12:00:00,47.55,47.7,47.48,47.51,563300.0,38.3766,38.4977,38.3201,38.3443,563300.0
2010-04-26 12:30:00,47.52,47.74,47.49,47.72,426000.0,38.3524,38.53,38.3282,38.5138,426000.0
2010-04-26 13:00:00,47.72,47.74,47.56,47.58,271800.0,38.5138,38.53,38.3847,38.4008,271800.0
2010-04-26 13:30:00,47.58,47.6,47.44,47.51,520300.0,38.4008,38.417,38.2878,38.3443,520300.0
2010-04-26 14:00:00,47.5,47.65,47.41,47.53,427600.0,38.3363,38.4573,38.2636,38.3605,427600.0
2010-04-26 14:30:00,47.53,47.53,47.18,47.18,448500.0,38.3605,38.3605,38.078,38.078,448500.0
2010-04-26 15:00:00,47.19,47.37,47.06,47.13,810700.0,38.0861,38.2313,37.9811,38.0376,810700.0
2010-04-26 15:30:00,47.13,47.27,47.05,47.18,1320000.0,38.0376,38.1506,37.9731,38.078,1320000.0
2010-04-27 09:30:00,46.71,47.45,46.71,47.34,1164900.0,37.6987,38.2959,37.6987,38.2071,1164900.0
2010-04-27 10:00:00,47.31,47.49,47.08,47.17,786600.0,38.1829,38.3282,37.9973,38.0699,786600.0
2010-04-27 10:30:00,47.18,47.3,47.05,47.26,668600.0,38.078,38.1748,37.9731,38.1426,668600.0
2010-04-27 11:00:00,47.26,47.32,46.36,46.4,1049300.0,38.1426,38.191,37.4162,37.4485,1049300.0
2010-04-27 11:30:00,46.4,46.55,46.21,46.27,883400.0,37.4485,37.5695,37.2951,37.3436,883400.0
2010-04-27 12:00:00,46.27,46.4,45.96,46.26,685100.0,37.3436,37.4485,37.0934,37.3355,685100.0
2010-04-27 12:30:00,46.26,46.43,46.17,46.38,421200.0,37.3355,37.4727,37.2628,37.4323,421200.0
2010-04-27 13:00:00,46.37,46.64,46.32,46.64,476000.0,37.4243,37.6422,37.3839,37.6422,476000.0
2010-04-27 13:30:00,46.64,46.66,46.49,46.55,412900.0,37.6422,37.6583,37.5211,37.5695,412900.0
2010-04-27 14:00:00,46.55,46.57,46.26,46.29,621300.0,37.5695,37.5857,37.3355,37.3597,621300.0
2010-04-27 14:30:00,46.29,46.31,46.06,46.14,509600.0,37.3597,37.3758,37.1741,37.2386,509600.0
2010-04-27 15:00:00,46.14,46.39,46.08,46.16,714000.0,37.2386,37.4404,37.1902,37.2548,714000.0
2010-04-27 15:30:00,46.15,46.15,45.61,45.74,2073600.0,37.2467,37.2467,36.8109,36.9158,2073600.0
2010-04-28 09:30:00,46.23,46.37,45.73,45.81,1447500.0,37.3113,37.4243,36.9077,36.9723,1447500.0
2010-04-28 10:00:00,45.8,45.91,45.52,45.86,963700.0,36.9642,37.053,36.7382,37.0126,963700.0
2010-04-28 10:30:00,45.87,46.11,45.6,46.1,692700.0,37.0207,37.2144,36.8028,37.2063,692700.0
2010-04-28 11:00:00,46.09,46.35,46.01,46.07,963900.0,37.1983,37.4081,37.1337,37.1821,963900.0
2010-04-28 11:30:00,46.08,46.16,45.54,45.84,652700.0,37.1902,37.2548,36.7544,36.9965,652700.0
2010-04-28 12:00:00,45.86,46.09,45.68,46.04,461600.0,37.0126,37.1983,36.8674,37.1579,461600.0
2010-04-28 12:30:00,46.04,46.12,45.95,46.04,227600.0,37.1579,37.2225,37.0853,37.1579,227600.0
2010-04-28 13:00:00,46.04,46.21,46.0,46.03,187000.0,37.1579,37.2951,37.1256,37.1499,187000.0
2010-04-28 13:30:00,46.03,46.17,46.01,46.08,236600.0,37.1499,37.2628,37.1337,37.1902,236600.0
2010-04-28 14:00:00,46.08,46.35,46.04,46.13,539500.0,37.1902,37.4081,37.1579,37.2306,539500.0
2010-04-28 14:30:00,46.13,46.27,45.96,46.09,638400.0,37.2306,37.3436,37.0934,37.1983,638400.0
2010-04-28 15:00:00,46.1,46.2,45.99,46.05,645300.0,37.2063,37.2871,37.1176,37.166,645300.0
2010-04-28 15:30:00,46.06,46.14,45.81,46.08,1252500.0,37.1741,37.2386,36.9723,37.1902,1252500.0
2010-04-29 09:30:00,46.55,46.95,46.41,46.83,1286200.0,37.5695,37.8924,37.4565,37.7955,1286200.0
2010-04-29 10:00:00,46.82,46.99,46.75,46.94,812100.0,37.7874,37.9246,37.7309,37.8843,812100.0
2010-04-29 10:30:00,46.94,47.27,46.9,47.23,791500.0,37.8843,38.1506,37.852,38.1183,791500.0
2010-04-29 11:00:00,47.23,47.49,47.15,47.47,1172800.0,38.1183,38.3282,38.0538,38.312,1172800.0
2010-04-29 11:30:00,47.47,47.72,47.46,47.7,904700.0,38.312,38.5138,38.304,38.4977,904700.0
2010-04-29 12:00:00,47.7,47.7,47.53,47.62,686300.0,38.4977,38.4977,38.3605,38.4331,686300.0
2010-04-29 12:30:00,47.61,47.68,47.56,47.6,602500.0,38.425,38.4815,38.3847,38.417,602500.0
2010-04-29 13:00:00,47.6,47.81,47.59,47.64,961300.0,38.417,38.5865,38.4089,38.4492,961300.0
2010-04-29 13:30:00,47.64,47.76,47.58,47.7,572500.0,38.4492,38.5461,38.4008,38.4977,572500.0
2010-04-29 14:00:00,47.7,47.75,47.57,47.68,518600.0,38.4977,38.538,38.3928,38.4815,518600.0
2010-04-29 14:30:00,47.69,47.77,47.5,47.6,570200.0,38.4896,38.5542,38.3363,38.417,570200.0
2010-04-29 15:00:00,47.6,47.63,47.47,47.6,838000.0,38.417,38.4412,38.312,38.417,838000.0
2010-04-29 15:30:00,47.6,47.66,47.47,47.6,1684900.0,38.417,38.4654,38.312,38.417,1684900.0
2010-04-30 09:30:00,47.52,48.03,47.31,47.78,1900200.0,38.3524,38.764,38.1829,38.5622,1900200.0
2010-04-30 10:00:00,47.77,47.84,47.23,47.55,1251200.0,38.5542,38.6107,38.1183,38.3766,1251200.0
2010-04-30 10:30:00,47.55,47.72,47.37,47.69,595000.0,38.3766,38.5138,38.2313,38.4896,595000.0
2010-04-30 11:00:00,47.69,47.86,47.55,47.57,671900.0,38.4896,38.6268,38.3766,38.3928,671900.0
2010-04-30 11:30:00,47.57,47.7,47.52,47.64,584000.0,38.3928,38.4977,38.3524,38.4492,584000.0
2010-04-30 12:00:00,47.63,47.67,47.16,47.22,508300.0,38.4412,38.4735,38.0619,38.1103,508300.0
2010-04-30 12:30:00,47.22,47.34,46.91,46.94,530200.0,38.1103,38.2071,37.8601,37.8843,530200.0
2010-04-30 13:00:00,46.94,47.2,46.9,47.17,498100.0,37.8843,38.0941,37.852,38.0699,498100.0
2010-04-30 13:30:00,47.17,47.21,47.04,47.05,343600.0,38.0699,38.1022,37.965,37.9731,343600.0
2010-04-30 14:00:00,47.06,47.16,46.97,47.01,349900.0,37.9811,38.0619,37.9085,37.9408,349900.0
2010-04-30 14:30:00,47.01,47.02,46.55,46.6,541200.0,37.9408,37.9489,37.5695,37.6099,541200.0
2010-04-30 15:00:00,46.59,46.67,46.38,46.42,881300.0,37.6018,37.6664,37.4323,37.4646,881300.0
2010-04-30 15:30:00,46.42,46.5,45.8,46.07,3851800.0,37.4646,37.5292,36.9642,37.1821,3851800.0
2010-05-03 09:30:00,46.21,46.98,46.21,46.94,854700.0,37.2951,37.9166,37.2951,37.8843,854700.0
2010-05-03 10:00:00,46.94,46.96,46.67,46.79,660700.0,37.8843,37.9004,37.6664,37.7632,660700.0
2010-05-03 10:30:00,46.8,46.81,46.55,46.55,536900.0,37.7713,37.7794,37.5695,37.5695,536900.0
2010-05-03 11:00:00,46.54,46.74,46.52,46.74,292800.0,37.5615,37.7229,37.5453,37.7229,292800.0
2010-05-03 11:30:00,46.74,46.92,46.67,46.89,371300.0,37.7229,37.8682,37.6664,37.8439,371300.0
2010-05-03 12:00:00,46.9,47.18,46.82,47.16,534400.0,37.852,38.078,37.7874,38.0619,534400.0
2010-05-03 12:30:00,47.16,47.36,47.16,47.22,497400.0,38.0619,38.2233,38.0619,38.1103,497400.0
2010-05-03 13:00:00,47.22,47.26,47.05,47.12,349100.0,38.1103,38.1426,37.9731,38.0296,349100.0
2010-05-03 13:30:00,47.12,47.37,47.12,47.25,385700.0,38.0296,38.2313,38.0296,38.1345,385700.0
2010-05-03 14:00:00,47.25,47.27,47.15,47.21,319900.0,38.1345,38.1506,38.0538,38.1022,319900.0
2010-05-03 14:30:00,47.21,47.31,47.1,47.28,338700.0,38.1022,38.1829,38.0134,38.1587,338700.0
2010-05-03 15:00:00,47.28,47.35,47.05,47.08,584300.0,38.1587,38.2152,37.9731,37.9973,584300.0
2010-05-03 15:30:00,47.07,47.23,47.05,47.18,1116000.0,37.9892,38.1183,37.9731,38.078,1116000.0
2010-05-04 09:30:00,46.7,46.8,46.32,46.49,879900.0,37.6906,37.7713,37.3839,37.5211,879900.0
2010-05-04 10:00:00,46.52,46.69,46.25,46.57,794200.0,37.5453,37.6825,37.3274,37.5857,794200.0
2010-05-04 10:30:00,46.58,46.64,46.01,46.19,890500.0,37.5937,37.6422,37.1337,37.279,890500.0
2010-05-04 11:00:00,46.19,46.33,46.07,46.14,635700.0,37.279,37.392,37.1821,37.2386,635700.0
2010-05-04 11:30:00,46.15,46.41,46.1,46.33,400500.0,37.2467,37.4565,37.2063,37.392,400500.0
2010-05-04 12:00:00,46.34,46.34,45.88,45.94,554500.0,37.4,37.4,37.0288,37.0772,554500.0
2010-05-04 12:30:00,45.93,46.23,45.9,46.17,399900.0,37.0691,37.3113,37.0449,37.2628,399900.0
2010-05-04 13:00:00,46.18,46.24,45.94,46.01,297500.0,37.2709,37.3193,37.0772,37.1337,297500.0
2010-05-04 13:30:00,46.0,46.16,45.93,46.0,434300.0,37.1256,37.2548,37.0691,37.1256,434300.0
2010-05-04 14:00:00,45.99,46.01,45.65,45.7,565100.0,37.1176,37.1337,36.8432,36.8835,565100.0
2010-05-04 14:30:00,45.69,45.87,45.5,45.51,781400.0,36.8754,37.0207,36.7221,36.7302,781400.0
2010-05-04 15:00:00,45.51,45.79,45.45,45.76,800500.0,36.7302,36.9562,36.6817,36.9319,800500.0
2010-05-04 15:30:00,45.76,46.07,45.63,45.9,2006400.0,36.9319,37.1821,36.827,37.0449,2006400.0
2010-05-05 09:30:00,45.28,45.68,45.08,45.56,1284300.0,36.5445,36.8674,36.3831,36.7705,1284300.0
2010-05-05 10:00:00,45.58,45.93,45.46,45.58,761200.0,36.7867,37.0691,36.6898,36.7867,761200.0
2010-05-05 10:30:00,45.58,46.19,45.56,45.96,609300.0,36.7867,37.279,36.7705,37.0934,609300.0
2010-05-05 11:00:00,45.94,45.95,45.51,45.64,416700.0,37.0772,37.0853,36.7302,36.8351,416700.0
2010-05-05 11:30:00,45.65,45.85,45.5,45.78,658500.0,36.8432,37.0046,36.7221,36.9481,658500.0
2010-05-05 12:00:00,45.78,45.91,45.5,45.54,483600.0,36.9481,37.053,36.7221,36.7544,483600.0
2010-05-05 12:30:00,45.55,45.58,45.17,45.3,772200.0,36.7625,36.7867,36.4558,36.5607,772200.0
2010-05-05 13:00:00,45.31,45.39,45.14,45.22,493000.0,36.5688,36.6333,36.4316,36.4961,493000.0
2010-05-05 13:30:00,45.21,45.26,44.78,44.78,809500.0,36.488,36.5284,36.141,36.141,809500.0
2010-05-05 14:00:00,44.79,44.9,44.3,44.31,1607800.0,36.1491,36.2379,35.7536,35.7617,1607800.0
2010-05-05 14:30:00,44.33,44.37,44.06,44.1,2009000.0,35.7778,35.8101,35.5599,35.5922,2009000.0
2010-05-05 15:00:00,44.1,44.37,43.97,44.08,1833700.0,35.5922,35.8101,35.4873,35.576,1833700.0
2010-05-05 15:30:00,44.08,44.45,43.93,44.43,2381400.0,35.576,35.8747,35.455,35.8585,2381400.0
2010-05-06 09:30:00,44.35,45.14,44.35,44.88,1574900.0,35.794,36.4316,35.794,36.2217,1574900.0
2010-05-06 10:00:00,44.87,44.96,44.54,44.63,1349800.0,36.2136,36.2863,35.9473,36.0199,1349800.0
2010-05-06 10:30:00,44.63,44.79,44.23,44.29,997300.0,36.0199,36.1491,35.6971,35.7455,997300.0
2010-05-06 11:00:00,44.29,44.29,43.75,44.15,1147600.0,35.7455,35.7455,35.3097,35.6325,1147600.0
2010-05-06 11:30:00,44.15,44.19,43.83,44.09,1239100.0,35.6325,35.6648,35.3743,35.5841,1239100.0
2010-05-06 12:00:00,44.09,44.35,44.04,44.13,1067200.0,35.5841,35.794,35.5438,35.6164,1067200.0
2010-05-06 12:30:00,44.13,44.34,44.02,44.24,870800.0,35.6164,35.7859,35.5276,35.7052,870800.0
2010-05-06 13:00:00,44.23,44.32,43.76,43.91,716900.0,35.6971,35.7697,35.3178,35.4388,716900.0
2010-05-06 13:30:00,43.9,43.96,43.42,43.42,686500.0,35.4308,35.4792,35.0434,35.0434,686500.0
2010-05-06 14:00:00,43.42,43.49,42.79,42.81,2091600.0,35.0434,35.0999,34.5349,34.5511,2091600.0
2010-05-06 14:30:00,42.8,42.87,40.16,41.86,2918200.0,34.543,34.5995,32.4123,33.7843,2918200.0
2010-05-06 15:00:00,41.86,42.89,41.4,42.12,2398400.0,33.7843,34.6156,33.4131,33.9942,2398400.0
2010-05-06 15:30:00,42.12,42.84,42.01,42.39,3623000.0,33.9942,34.5753,33.9054,34.2121,3623000.0
2010-05-07 09:30:00,42.24,42.84,41.83,42.11,2162100.0,34.091,34.5753,33.7601,33.9861,2162100.0
2010-05-07 10:00:00,42.11,42.22,40.79,41.11,2490200.0,33.9861,34.0749,32.9208,33.179,2490200.0
2010-05-07 10:30:00,41.13,41.33,40.68,40.76,3022700.0,33.1952,33.3566,32.832,32.8965,3022700.0
2010-05-07 11:00:00,40.77,41.77,40.7,41.34,2610200.0,32.9046,33.7117,32.8481,33.3647,2610200.0
2010-05-07 11:30:00,41.34,41.6,40.94,41.3,1586000.0,33.3647,33.5745,33.0418,33.3324,1586000.0
2010-05-07 12:00:00,41.3,42.16,41.11,41.59,1967600.0,33.3324,34.0265,33.179,33.5664,1967600.0
2010-05-07 12:30:00,41.59,41.68,41.28,41.29,1531300.0,33.5664,33.6391,33.3162,33.3243,1531300.0
2010-05-07 13:00:00,41.29,41.47,40.9,40.93,1613700.0,33.3243,33.4696,33.0095,33.0337,1613700.0
2010-05-07 13:30:00,40.93,41.32,40.9,41.1,1695200.0,33.0337,33.3485,33.0095,33.171,1695200.0
2010-05-07 14:00:00,41.11,42.5,40.74,40.77,1541700.0,33.179,34.3009,32.8804,32.9046,1541700.0
2010-05-07 14:30:00,40.77,41.08,40.75,40.86,1498300.0,32.9046,33.1548,32.8885,32.9773,1498300.0
2010-05-07 15:00:00,40.85,40.9,40.5,40.64,2234000.0,32.9692,33.0095,32.6867,32.7997,2234000.0
2010-05-07 15:30:00,40.64,40.86,40.54,40.6,4804400.0,32.7997,32.9773,32.719,32.7674,4804400.0
2010-05-10 09:30:00,42.98,43.15,42.61,42.8,3470200.0,34.6883,34.8255,34.3896,34.543,3470200.0
2010-05-10 10:00:00,42.8,42.92,42.64,42.71,1580600.0,34.543,34.6398,34.4139,34.4703,1580600.0
2010-05-10 10:30:00,42.71,43.08,42.71,43.08,1155800.0,34.4703,34.769,34.4703,34.769,1155800.0
2010-05-10 11:00:00,43.07,43.3,43.04,43.2,812200.0,34.7609,34.9465,34.7367,34.8658,812200.0
2010-05-10 11:30:00,43.21,43.25,43.04,43.23,569000.0,34.8739,34.9062,34.7367,34.89,569000.0
2010-05-10 12:00:00,43.24,43.28,43.08,43.08,491800.0,34.8981,34.9304,34.769,34.769,491800.0
2010-05-10 12:30:00,43.08,43.25,43.07,43.2,421500.0,34.769,34.9062,34.7609,34.8658,421500.0
2010-05-10 13:00:00,43.19,43.21,42.84,43.04,985800.0,34.8577,34.8739,34.5753,34.7367,985800.0
2010-05-10 13:30:00,43.04,43.11,42.76,42.77,498400.0,34.7367,34.7932,34.5107,34.5188,498400.0
2010-05-10 14:00:00,42.76,43.04,42.57,42.88,772200.0,34.5107,34.7367,34.3574,34.6076,772200.0
2010-05-10 14:30:00,42.88,42.99,42.76,42.99,488900.0,34.6076,34.6963,34.5107,34.6963,488900.0
2010-05-10 15:00:00,43.0,43.0,42.66,42.91,838700.0,34.7044,34.7044,34.43,34.6318,838700.0
2010-05-10 15:30:00,42.91,43.16,42.77,43.08,3044000.0,34.6318,34.8335,34.5188,34.769,3044000.0
2010-05-11 09:30:00,42.83,43.28,42.55,43.14,1413000.0,34.5672,34.9304,34.3412,34.8174,1413000.0
2010-05-11 10:00:00,43.13,43.17,42.77,43.04,912400.0,34.8093,34.8416,34.5188,34.7367,912400.0
2010-05-11 10:30:00,43.04,43.33,42.93,43.22,845900.0,34.7367,34.9707,34.6479,34.882,845900.0
2010-05-11 11:00:00,43.22,43.53,43.19,43.34,677000.0,34.882,35.1322,34.8577,34.9788,677000.0
2010-05-11 11:30:00,43.34,43.75,43.29,43.62,738400.0,34.9788,35.3097,34.9385,35.2048,738400.0
2010-05-11 12:00:00,43.61,43.99,43.6,43.99,808200.0,35.1967,35.5034,35.1886,35.5034,808200.0
2010-05-11 12:30:00,43.98,44.27,43.82,44.21,761000.0,35.4953,35.7294,35.3662,35.681,761000.0
2010-05-11 13:00:00,44.22,44.26,43.94,44.0,589900.0,35.689,35.7213,35.4631,35.5115,589900.0
2010-05-11 13:30:00,44.0,44.2,43.85,43.95,768300.0,35.5115,35.6729,35.3904,35.4711,768300.0
2010-05-11 14:00:00,43.94,44.01,43.64,43.7,698400.0,35.4631,35.5196,35.2209,35.2694,698400.0
2010-05-11 14:30:00,43.71,43.74,43.5,43.58,708900.0,35.2774,35.3016,35.1079,35.1725,708900.0
2010-05-11 15:00:00,43.59,43.63,43.32,43.47,910000.0,35.1806,35.2129,34.9627,35.0837,910000.0
2010-05-11 15:30:00,43.47,43.68,43.33,43.35,1756500.0,35.0837,35.2532,34.9707,34.9869,1756500.0
2010-05-12 09:30:00,43.56,43.81,43.18,43.43,995500.0,35.1564,35.3581,34.8497,35.0514,995500.0
2010-05-12 10:00:00,43.43,43.71,43.29,43.52,871500.0,35.0514,35.2774,34.9385,35.1241,871500.0
2010-05-12 10:30:00,43.53,43.59,43.29,43.49,757400.0,35.1322,35.1806,34.9385,35.0999,757400.0
2010-05-12 11:00:00,43.48,43.68,43.46,43.55,1002000.0,35.0918,35.2532,35.0757,35.1483,1002000.0
2010-05-12 11:30:00,43.53,43.69,43.47,43.67,519900.0,35.1322,35.2613,35.0837,35.2451,519900.0
2010-05-12 12:00:00,43.67,43.72,43.55,43.65,328700.0,35.2451,35.2855,35.1483,35.229,328700.0
2010-05-12 12:30:00,43.65,43.85,43.58,43.82,360000.0,35.229,35.3904,35.1725,35.3662,360000.0
2010-05-12 13:00:00,43.82,43.98,43.74,43.77,438900.0,35.3662,35.4953,35.3016,35.3259,438900.0
2010-05-12 13:30:00,43.77,43.82,43.61,43.7,439400.0,35.3259,35.3662,35.1967,35.2694,439400.0
2010-05-12 14:00:00,43.69,43.88,43.69,43.84,413200.0,35.2613,35.4146,35.2613,35.3823,413200.0
2010-05-12 14:30:00,43.84,44.02,43.69,44.01,542500.0,35.3823,35.5276,35.2613,35.5196,542500.0
2010-05-12 15:00:00,44.01,44.12,43.87,43.99,816400.0,35.5196,35.6083,35.4066,35.5034,816400.0
2010-05-12 15:30:00,43.99,44.21,43.85,44.12,1535900.0,35.5034,35.681,35.3904,35.6083,1535900.0
2010-05-13 09:30:00,43.85,44.06,43.7,43.87,711600.0,35.3904,35.5599,35.2694,35.4066,711600.0
2010-05-13 10:00:00,43.87,44.03,43.78,43.89,670100.0,35.4066,35.5357,35.3339,35.4227,670100.0
2010-05-13 10:30:00,43.9,44.02,43.76,43.8,430100.0,35.4308,35.5276,35.3178,35.3501,430100.0
2010-05-13 11:00:00,43.81,43.82,43.66,43.66,418700.0,35.3581,35.3662,35.2371,35.2371,418700.0
2010-05-13 11:30:00,43.67,43.69,43.48,43.52,539800.0,35.2451,35.2613,35.0918,35.1241,539800.0
2010-05-13 12:00:00,43.51,43.75,43.33,43.35,496900.0,35.116,35.3097,34.9707,34.9869,496900.0
2010-05-13 12:30:00,43.36,43.42,43.28,43.33,422700.0,34.995,35.0434,34.9304,34.9707,422700.0
2010-05-13 13:00:00,43.33,43.52,43.28,43.33,500500.0,34.9707,35.1241,34.9304,34.9707,500500.0
2010-05-13 13:30:00,43.33,43.38,43.26,43.26,568400.0,34.9707,35.0111,34.9142,34.9142,568400.0
2010-05-13 14:00:00,43.26,43.33,43.12,43.15,559100.0,34.9142,34.9707,34.8013,34.8255,559100.0
2010-05-13 14:30:00,43.15,43.2,42.93,42.97,768700.0,34.8255,34.8658,34.6479,34.6802,768700.0
2010-05-13 15:00:00,42.97,43.03,42.76,42.85,1101300.0,34.6802,34.7286,34.5107,34.5833,1101300.0
2010-05-13 15:30:00,42.85,43.01,42.72,42.8,2097700.0,34.5833,34.7125,34.4784,34.543,2097700.0
2010-05-14 09:30:00,42.03,42.11,41.1,41.3,3986800.0,33.9215,33.9861,33.171,33.3324,3986800.0
2010-05-14 10:00:00,41.29,41.59,41.11,41.55,2043200.0,33.3243,33.5664,33.179,33.5341,2043200.0
2010-05-14 10:30:00,41.54,41.8,41.4,41.51,1707200.0,33.5261,33.7359,33.4131,33.5019,1707200.0
2010-05-14 11:00:00,41.5,41.54,41.15,41.44,1868000.0,33.4938,33.5261,33.2113,33.4454,1868000.0
2010-05-14 11:30:00,41.45,41.51,41.09,41.17,1190300.0,33.4534,33.5019,33.1629,33.2274,1190300.0
2010-05-14 12:00:00,41.17,41.2,40.94,41.14,1068100.0,33.2274,33.2517,33.0418,33.2032,1068100.0
2010-05-14 12:30:00,41.15,41.18,40.91,41.06,1349200.0,33.2113,33.2355,33.0176,33.1387,1349200.0
2010-05-14 13:00:00,41.07,41.22,40.58,40.7,1426700.0,33.1467,33.2678,32.7513,32.8481,1426700.0
2010-05-14 13:30:00,40.7,40.8,40.53,40.68,1273700.0,32.8481,32.9288,32.7109,32.832,1273700.0
2010-05-14 14:00:00,40.67,40.74,40.36,40.53,1662600.0,32.8239,32.8804,32.5737,32.7109,1662600.0
2010-05-14 14:30:00,40.53,40.55,40.18,40.2,1595800.0,32.7109,32.7271,32.4284,32.4446,1595800.0
2010-05-14 15:00:00,40.2,40.37,40.06,40.26,1842900.0,32.4446,32.5818,32.3316,32.493,1842900.0
2010-05-14 15:30:00,40.25,40.69,40.18,40.67,4508300.0,32.4849,32.84,32.4284,32.8239,4508300.0
2010-05-17 09:30:00,41.23,41.74,40.65,40.76,1862000.0,33.2759,33.6875,32.8078,32.8965,1862000.0
2010-05-17 10:00:00,40.76,41.05,40.52,40.68,948500.0,32.8965,33.1306,32.7028,32.832,948500.0
2010-05-17 10:30:00,40.69,40.96,40.61,40.65,786000.0,32.84,33.058,32.7755,32.8078,786000.0
2010-05-17 11:00:00,40.65,40.72,40.39,40.47,1183900.0,32.8078,32.8643,32.5979,32.6625,1183900.0
2010-05-17 11:30:00,40.47,40.73,40.26,40.27,689400.0,32.6625,32.8723,32.493,32.5011,689400.0
2010-05-17 12:00:00,40.26,40.31,39.89,40.04,1633800.0,32.493,32.5334,32.1944,32.3154,1633800.0
2010-05-17 12:30:00,40.03,40.27,39.99,40.02,464100.0,32.3074,32.5011,32.2751,32.2993,464100.0
2010-05-17 13:00:00,40.02,40.23,39.92,40.11,570700.0,32.2993,32.4688,32.2186,32.3719,570700.0
2010-05-17 13:30:00,40.11,40.23,39.8,40.1,777500.0,32.3719,32.4688,32.1217,32.3639,777500.0
2010-05-17 14:00:00,40.09,40.41,40.06,40.32,773900.0,32.3558,32.6141,32.3316,32.5414,773900.0
2010-05-17 14:30:00,40.31,40.85,40.3,40.74,1083100.0,32.5334,32.9692,32.5253,32.8804,1083100.0
2010-05-17 15:00:00,40.74,40.97,40.49,40.62,941200.0,32.8804,33.066,32.6786,32.7836,941200.0
2010-05-17 15:30:00,40.61,41.27,40.6,41.21,2550200.0,32.7755,33.3082,32.7674,33.2597,2550200.0
2010-05-18 09:30:00,41.56,41.74,41.08,41.12,1255000.0,33.5422,33.6875,33.1548,33.1871,1255000.0
2010-05-18 10:00:00,41.11,41.57,40.98,41.49,1140100.0,33.179,33.5503,33.0741,33.4857,1140100.0
2010-05-18 10:30:00,41.49,41.53,40.94,41.0,1058500.0,33.4857,33.518,33.0418,33.0902,1058500.0
2010-05-18 11:00:00,40.99,41.2,40.88,41.18,852700.0,33.0822,33.2517,32.9934,33.2355,852700.0
2010-05-18 11:30:00,41.18,41.2,40.6,40.62,810300.0,33.2355,33.2517,32.7674,32.7836,810300.0
2010-05-18 12:00:00,40.63,40.9,40.46,40.85,684500.0,32.7916,33.0095,32.6544,32.9692,684500.0
2010-05-18 12:30:00,40.84,40.99,40.7,40.7,745500.0,32.9611,33.0822,32.8481,32.8481,745500.0
2010-05-18 13:00:00,40.7,40.74,40.24,40.47,1467300.0,32.8481,32.8804,32.4769,32.6625,1467300.0
2010-05-18 13:30:00,40.48,40.48,39.82,39.83,1572300.0,32.6706,32.6706,32.1379,32.146,1572300.0
2010-05-18 14:00:00,39.83,40.14,39.75,39.81,1487800.0,32.146,32.3962,32.0814,32.1298,1487800.0
2010-05-18 14:30:00,39.81,39.81,39.5,39.58,1335000.0,32.1298,32.1298,31.8796,31.9442,1335000.0
2010-05-18 15:00:00,39.58,39.77,39.3,39.31,1724700.0,31.9442,32.0975,31.7182,31.7263,1724700.0
2010-05-18 15:30:00,39.32,39.9,39.26,39.83,3199300.0,31.7344,32.2025,31.6859,32.146,3199300.0
2010-05-19 09:30:00,39.35,40.78,39.34,40.22,1762900.0,31.7586,32.9127,31.7505,32.4607,1762900.0
2010-05-19 10:00:00,40.21,40.22,39.29,39.75,1837200.0,32.4527,32.4607,31.7101,32.0814,1837200.0
2010-05-19 10:30:00,39.75,39.94,39.63,39.86,941500.0,32.0814,32.2347,31.9845,32.1702,941500.0
2010-05-19 11:00:00,39.86,39.91,39.27,39.29,932400.0,32.1702,32.2105,31.694,31.7101,932400.0
2010-05-19 11:30:00,39.29,39.67,39.14,39.63,1162900.0,31.7101,32.0168,31.5891,31.9845,1162900.0
2010-05-19 12:00:00,39.63,40.02,39.57,39.87,724700.0,31.9845,32.2993,31.9361,32.1782,724700.0
2010-05-19 12:30:00,39.88,40.06,39.58,40.04,628200.0,32.1863,32.3316,31.9442,32.3154,628200.0
2010-05-19 13:00:00,40.04,40.23,39.83,40.12,914500.0,32.3154,32.4688,32.146,32.38,914500.0
2010-05-19 13:30:00,40.11,40.32,39.98,40.21,743800.0,32.3719,32.5414,32.267,32.4527,743800.0
2010-05-19 14:00:00,40.21,40.37,39.91,40.08,725000.0,32.4527,32.5818,32.2105,32.3477,725000.0
2010-05-19 14:30:00,40.09,40.38,39.99,40.13,782300.0,32.3558,32.5899,32.2751,32.3881,782300.0
2010-05-19 15:00:00,40.13,40.2,39.83,40.17,963000.0,32.3881,32.4446,32.146,32.4204,963000.0
2010-05-19 15:30:00,40.18,40.41,40.08,40.22,2387900.0,32.4284,32.6141,32.3477,32.4607,2387900.0
2010-05-20 09:30:00,39.67,40.57,39.44,40.3,2181300.0,32.0168,32.7432,31.8312,32.5253,2181300.0
2010-05-20 10:00:00,40.3,40.31,39.18,39.5,1822100.0,32.5253,32.5334,31.6214,31.8796,1822100.0
2010-05-20 10:30:00,39.52,39.79,39.41,39.63,1093900.0,31.8958,32.1137,31.807,31.9845,1093900.0
2010-05-20 11:00:00,39.63,39.88,39.39,39.81,811400.0,31.9845,32.1863,31.7908,32.1298,811400.0
2010-05-20 11:30:00,39.8,39.89,39.33,39.36,659400.0,32.1217,32.1944,31.7424,31.7666,659400.0
2010-05-20 12:00:00,39.36,39.49,39.06,39.13,915500.0,31.7666,31.8716,31.5245,31.581,915500.0
2010-05-20 12:30:00,39.14,39.28,38.7,38.74,1244400.0,31.5891,31.7021,31.234,31.2662,1244400.0
2010-05-20 13:00:00,38.72,39.39,38.7,39.25,1213600.0,31.2501,31.7908,31.234,31.6779,1213600.0
2010-05-20 13:30:00,39.25,39.49,39.07,39.11,998800.0,31.6779,31.8716,31.5326,31.5649,998800.0
2010-05-20 14:00:00,39.11,39.58,38.89,39.35,1404600.0,31.5649,31.9442,31.3873,31.7586,1404600.0
2010-05-20 14:30:00,39.34,39.83,39.28,39.57,2098800.0,31.7505,32.146,31.7021,31.9361,2098800.0
2010-05-20 15:00:00,39.58,39.65,39.28,39.5,1073400.0,31.9442,32.0007,31.7021,31.8796,1073400.0
2010-05-20 15:30:00,39.51,39.59,38.56,38.58,2970800.0,31.8877,31.9523,31.121,31.1371,2970800.0
2010-05-21 09:30:00,37.66,38.64,37.36,38.45,4126900.0,30.3946,31.1855,30.1525,31.0322,4126900.0
2010-05-21 10:00:00,38.45,38.98,38.29,38.42,1673300.0,31.0322,31.4599,30.9031,31.008,1673300.0
2010-05-21 10:30:00,38.42,39.07,38.34,39.04,1348500.0,31.008,31.5326,30.9434,31.5084,1348500.0
2010-05-21 11:00:00,39.05,39.67,39.02,39.5,1097200.0,31.5164,32.0168,31.4922,31.8796,1097200.0
2010-05-21 11:30:00,39.5,40.06,39.37,39.87,1606900.0,31.8796,32.3316,31.7747,32.1782,1606900.0
2010-05-21 12:00:00,39.87,39.88,39.58,39.76,874600.0,32.1782,32.1863,31.9442,32.0895,874600.0
2010-05-21 12:30:00,39.75,39.83,39.52,39.6,726700.0,32.0814,32.146,31.8958,31.9603,726700.0
2010-05-21 13:00:00,39.6,39.76,39.36,39.46,697200.0,31.9603,32.0895,31.7666,31.8473,697200.0
2010-05-21 13:30:00,39.46,39.74,39.45,39.68,434700.0,31.8473,32.0733,31.8393,32.0249,434700.0
2010-05-21 14:00:00,39.69,39.76,39.2,39.39,636000.0,32.033,32.0895,31.6375,31.7908,636000.0
2010-05-21 14:30:00,39.39,39.5,39.01,39.21,562100.0,31.7908,31.8796,31.4842,31.6456,562100.0
2010-05-21 15:00:00,39.21,39.35,38.85,39.2,828700.0,31.6456,31.7586,31.355,31.6375,828700.0
2010-05-21 15:30:00,39.2,40.02,38.94,39.92,2910500.0,31.6375,32.2993,31.4277,32.2186,2910500.0
2010-05-24 09:30:00,39.91,40.0,39.3,39.35,989600.0,32.2105,32.2832,31.7182,31.7586,989600.0
2010-05-24 10:00:00,39.36,39.63,39.16,39.53,687700.0,31.7666,31.9845,31.6052,31.9038,687700.0
2010-05-24 10:30:00,39.54,39.78,39.39,39.51,684800.0,31.9119,32.1056,31.7908,31.8877,684800.0
2010-05-24 11:00:00,39.51,39.57,39.32,39.4,609500.0,31.8877,31.9361,31.7344,31.7989,609500.0
2010-05-24 11:30:00,39.39,39.76,39.38,39.7,496200.0,31.7908,32.0895,31.7828,32.041,496200.0
2010-05-24 12:00:00,39.7,39.87,39.6,39.76,610000.0,32.041,32.1782,31.9603,32.0895,610000.0
2010-05-24 12:30:00,39.76,39.8,39.6,39.78,510300.0,32.0895,32.1217,31.9603,32.1056,510300.0
2010-05-24 13:00:00,39.79,39.87,39.6,39.68,601500.0,32.1137,32.1782,31.9603,32.0249,601500.0
2010-05-24 13:30:00,39.68,39.73,39.44,39.57,823000.0,32.0249,32.0653,31.8312,31.9361,823000.0
2010-05-24 14:00:00,39.57,39.58,39.42,39.55,431100.0,31.9361,31.9442,31.8151,31.92,431100.0
2010-05-24 14:30:00,39.56,39.66,39.35,39.35,634500.0,31.9281,32.0088,31.7586,31.7586,634500.0
2010-05-24 15:00:00,39.35,39.42,39.1,39.33,866800.0,31.7586,31.8151,31.5568,31.7424,866800.0
2010-05-24 15:30:00,39.33,39.49,38.93,39.02,1834200.0,31.7424,31.8716,31.4196,31.4922,1834200.0
2010-05-25 09:30:00,37.96,38.39,37.6,38.25,1893800.0,30.6367,30.9838,30.3462,30.8708,1893800.0
2010-05-25 10:00:00,38.23,38.48,37.94,37.94,2445000.0,30.8546,31.0564,30.6206,30.6206,2445000.0
2010-05-25 10:30:00,37.95,37.95,37.66,37.91,1187100.0,30.6287,30.6287,30.3946,30.5964,1187100.0
2010-05-25 11:00:00,37.91,38.06,37.78,37.95,867200.0,30.5964,30.7174,30.4914,30.6287,867200.0
2010-05-25 11:30:00,37.95,38.12,37.8,38.07,568700.0,30.6287,30.7659,30.5076,30.7255,568700.0
2010-05-25 12:00:00,38.08,38.22,38.02,38.07,842600.0,30.7336,30.8466,30.6851,30.7255,842600.0
2010-05-25 12:30:00,38.08,38.25,37.98,38.18,557900.0,30.7336,30.8708,30.6529,30.8143,557900.0
2010-05-25 13:00:00,38.17,38.23,37.87,38.05,548700.0,30.8062,30.8546,30.5641,30.7094,548700.0
2010-05-25 13:30:00,38.07,38.08,37.86,37.98,488900.0,30.7255,30.7336,30.556,30.6529,488900.0
2010-05-25 14:00:00,37.98,38.21,37.88,38.18,550500.0,30.6529,30.8385,30.5722,30.8143,550500.0
2010-05-25 14:30:00,38.18,38.58,38.11,38.42,1058700.0,30.8143,31.1371,30.7578,31.008,1058700.0
2010-05-25 15:00:00,38.41,38.72,38.36,38.67,1136100.0,30.9999,31.2501,30.9596,31.2097,1136100.0
2010-05-25 15:30:00,38.66,39.0,38.63,39.0,1845600.0,31.2017,31.4761,31.1775,31.4761,1845600.0
2010-05-26 09:30:00,39.46,39.66,39.22,39.42,1114300.0,31.8473,32.0088,31.6536,31.8151,1114300.0
2010-05-26 10:00:00,39.42,39.52,39.11,39.19,737100.0,31.8151,31.8958,31.5649,31.6294,737100.0
2010-05-26 10:30:00,39.2,39.52,39.02,39.09,844900.0,31.6375,31.8958,31.4922,31.5487,844900.0
2010-05-26 11:00:00,39.09,39.38,39.04,39.07,616400.0,31.5487,31.7828,31.5084,31.5326,616400.0
2010-05-26 11:30:00,39.06,39.29,38.98,39.24,703100.0,31.5245,31.7101,31.4599,31.6698,703100.0
2010-05-26 12:00:00,39.25,39.41,39.19,39.24,394900.0,31.6779,31.807,31.6294,31.6698,394900.0
2010-05-26 12:30:00,39.23,39.32,39.08,39.26,266000.0,31.6617,31.7344,31.5407,31.6859,266000.0
2010-05-26 13:00:00,39.27,39.3,39.11,39.24,450300.0,31.694,31.7182,31.5649,31.6698,450300.0
2010-05-26 13:30:00,39.23,39.47,39.2,39.26,437000.0,31.6617,31.8554,31.6375,31.6859,437000.0
2010-05-26 14:00:00,39.27,39.3,38.95,39.04,791700.0,31.694,31.7182,31.4357,31.5084,791700.0
2010-05-26 14:30:00,39.04,39.06,38.61,38.8,1152400.0,31.5084,31.5245,31.1613,31.3147,1152400.0
2010-05-26 15:00:00,38.8,38.96,38.09,38.24,1588000.0,31.3147,31.4438,30.7416,30.8627,1588000.0
2010-05-26 15:30:00,38.24,38.55,37.96,38.15,3451600.0,30.8627,31.1129,30.6367,30.7901,3451600.0
2010-05-27 09:30:00,39.11,39.64,39.03,39.47,2216900.0,31.5649,31.9926,31.5003,31.8554,2216900.0
2010-05-27 10:00:00,39.47,39.67,39.31,39.52,1248700.0,31.8554,32.0168,31.7263,31.8958,1248700.0
2010-05-27 10:30:00,39.51,39.76,39.44,39.55,873700.0,31.8877,32.0895,31.8312,31.92,873700.0
2010-05-27 11:00:00,39.55,39.75,39.5,39.74,630500.0,31.92,32.0814,31.8796,32.0733,630500.0
2010-05-27 11:30:00,39.74,39.81,39.55,39.78,615300.0,32.0733,32.1298,31.92,32.1056,615300.0
2010-05-27 12:00:00,39.8,39.86,39.62,39.75,520600.0,32.1217,32.1702,31.9765,32.0814,520600.0
2010-05-27 12:30:00,39.75,39.85,39.72,39.73,459000.0,32.0814,32.1621,32.0572,32.0653,459000.0
2010-05-27 13:00:00,39.74,40.04,39.65,39.89,691200.0,32.0733,32.3154,32.0007,32.1944,691200.0
2010-05-27 13:30:00,39.89,40.01,39.83,39.88,726000.0,32.1944,32.2912,32.146,32.1863,726000.0
2010-05-27 14:00:00,39.87,40.08,39.87,40.07,997100.0,32.1782,32.3477,32.1782,32.3397,997100.0
2010-05-27 14:30:00,40.08,40.09,39.89,39.97,682300.0,32.3477,32.3558,32.1944,32.259,682300.0
2010-05-27 15:00:00,39.97,40.12,39.84,39.99,1133600.0,32.259,32.38,32.154,32.2751,1133600.0
2010-05-27 15:30:00,39.99,40.42,39.92,40.38,2530500.0,32.2751,32.6221,32.2186,32.5899,2530500.0
2010-05-28 09:30:00,40.15,40.46,40.02,40.46,1228600.0,32.4042,32.6544,32.2993,32.6544,1228600.0
2010-05-28 10:00:00,40.46,40.71,40.35,40.35,919400.0,32.6544,32.8562,32.5656,32.5656,919400.0
2010-05-28 10:30:00,40.35,40.45,40.11,40.26,1013100.0,32.5656,32.6464,32.3719,32.493,1013100.0
2010-05-28 11:00:00,40.26,40.34,39.87,40.13,920400.0,32.493,32.5576,32.1782,32.3881,920400.0
2010-05-28 11:30:00,40.12,40.36,40.04,40.25,573000.0,32.38,32.5737,32.3154,32.4849,573000.0
2010-05-28 12:00:00,40.25,40.37,40.12,40.22,465400.0,32.4849,32.5818,32.38,32.4607,465400.0
2010-05-28 12:30:00,40.22,40.27,39.61,39.89,1455900.0,32.4607,32.5011,31.9684,32.1944,1455900.0
2010-05-28 13:00:00,39.89,40.03,39.85,39.92,490200.0,32.1944,32.3074,32.1621,32.2186,490200.0
2010-05-28 13:30:00,39.93,39.96,39.68,39.68,384300.0,32.2267,32.2509,32.0249,32.0249,384300.0
2010-05-28 14:00:00,39.67,39.79,39.55,39.77,537200.0,32.0168,32.1137,31.92,32.0975,537200.0
2010-05-28 14:30:00,39.77,40.13,39.72,39.98,657200.0,32.0975,32.3881,32.0572,32.267,657200.0
2010-05-28 15:00:00,39.97,40.38,39.93,40.33,710800.0,32.259,32.5899,32.2267,32.5495,710800.0
2010-05-28 15:30:00,40.33,40.44,39.8,39.84,1910100.0,32.5495,32.6383,32.1217,32.154,1910100.0
2010-06-01 09:30:00,39.18,39.66,39.05,39.12,1229200.0,31.6214,32.0088,31.5164,31.5729,1229200.0
2010-06-01 10:00:00,39.12,39.53,39.12,39.49,964200.0,31.5729,31.9038,31.5729,31.8716,964200.0
2010-06-01 10:30:00,39.5,39.61,39.4,39.44,607700.0,31.8796,31.9684,31.7989,31.8312,607700.0
2010-06-01 11:00:00,39.45,39.52,39.25,39.5,590200.0,31.8393,31.8958,31.6779,31.8796,590200.0
2010-06-01 11:30:00,39.5,39.57,39.37,39.51,959200.0,31.8796,31.9361,31.7747,31.8877,959200.0
2010-06-01 12:00:00,39.51,39.8,39.48,39.76,1122700.0,31.8877,32.1217,31.8635,32.0895,1122700.0
2010-06-01 12:30:00,39.75,39.92,39.63,39.66,685300.0,32.0814,32.2186,31.9845,32.0088,685300.0
2010-06-01 13:00:00,39.65,40.26,39.65,40.21,693700.0,32.0007,32.493,32.0007,32.4527,693700.0
2010-06-01 13:30:00,40.21,40.3,40.04,40.04,586400.0,32.4527,32.5253,32.3154,32.3154,586400.0
2010-06-01 14:00:00,40.04,40.06,39.79,40.0,939900.0,32.3154,32.3316,32.1137,32.2832,939900.0
2010-06-01 14:30:00,40.0,40.11,39.77,39.91,535200.0,32.2832,32.3719,32.0975,32.2105,535200.0
2010-06-01 15:00:00,39.92,39.98,39.61,39.7,782900.0,32.2186,32.267,31.9684,32.041,782900.0
2010-06-01 15:30:00,39.71,39.8,39.12,39.16,1936100.0,32.0491,32.1217,31.5729,31.6052,1936100.0
2010-06-02 09:30:00,39.46,39.55,39.0,39.32,1374700.0,31.8473,31.92,31.4761,31.7344,1374700.0
2010-06-02 10:00:00,39.31,39.88,39.23,39.85,1884600.0,31.7263,32.1863,31.6617,32.1621,1884600.0
2010-06-02 10:30:00,39.85,40.03,39.79,39.97,922100.0,32.1621,32.3074,32.1137,32.259,922100.0
2010-06-02 11:00:00,39.97,40.19,39.88,40.03,852600.0,32.259,32.4365,32.1863,32.3074,852600.0
2010-06-02 11:30:00,40.03,40.25,39.95,40.13,798600.0,32.3074,32.4849,32.2428,32.3881,798600.0
2010-06-02 12:00:00,40.13,40.26,40.06,40.13,465800.0,32.3881,32.493,32.3316,32.3881,465800.0
2010-06-02 12:30:00,40.13,40.27,40.12,40.23,623100.0,32.3881,32.5011,32.38,32.4688,623100.0
2010-06-02 13:00:00,40.24,40.38,40.06,40.15,689400.0,32.4769,32.5899,32.3316,32.4042,689400.0
2010-06-02 13:30:00,40.14,40.19,39.97,39.99,602600.0,32.3962,32.4365,32.259,32.2751,602600.0
2010-06-02 14:00:00,39.99,40.12,39.89,40.12,732100.0,32.2751,32.38,32.1944,32.38,732100.0
2010-06-02 14:30:00,40.12,40.56,40.07,40.55,992200.0,32.38,32.7351,32.3397,32.7271,992200.0
2010-06-02 15:00:00,40.55,40.72,40.53,40.69,1523500.0,32.7271,32.8643,32.7109,32.84,1523500.0
2010-06-02 15:30:00,40.72,41.0,40.59,40.98,3012300.0,32.8643,33.0902,32.7593,33.0741,3012300.0
2010-06-03 09:30:00,41.33,41.37,40.69,41.02,1061800.0,33.3566,33.3889,32.84,33.1064,1061800.0
2010-06-03 10:00:00,41.02,41.02,40.75,40.83,865700.0,33.1064,33.1064,32.8885,32.953,865700.0
2010-06-03 10:30:00,40.83,41.1,40.72,41.04,894300.0,32.953,33.171,32.8643,33.1225,894300.0
2010-06-03 11:00:00,41.05,41.08,40.66,40.71,516100.0,33.1306,33.1548,32.8158,32.8562,516100.0
2010-06-03 11:30:00,40.72,40.89,40.69,40.77,449300.0,32.8643,33.0015,32.84,32.9046,449300.0
2010-06-03 12:00:00,40.77,40.83,40.34,40.41,596100.0,32.9046,32.953,32.5576,32.6141,596100.0
2010-06-03 12:30:00,40.4,40.56,40.28,40.34,395900.0,32.606,32.7351,32.5091,32.5576,395900.0
2010-06-03 13:00:00,40.35,40.41,40.18,40.23,361300.0,32.5656,32.6141,32.4284,32.4688,361300.0
2010-06-03 13:30:00,40.23,40.48,40.2,40.34,260500.0,32.4688,32.6706,32.4446,32.5576,260500.0
2010-06-03 14:00:00,40.34,40.61,40.3,40.42,401100.0,32.5576,32.7755,32.5253,32.6221,401100.0
2010-06-03 14:30:00,40.41,40.65,40.39,40.55,358100.0,32.6141,32.8078,32.5979,32.7271,358100.0
2010-06-03 15:00:00,40.54,40.65,40.27,40.56,613900.0,32.719,32.8078,32.5011,32.7351,613900.0
2010-06-03 15:30:00,40.56,40.58,40.31,40.5,1594900.0,32.7351,32.7513,32.5334,32.6867,1594900.0
2010-06-04 09:30:00,39.47,39.83,39.27,39.46,1248900.0,31.8554,32.146,31.694,31.8473,1248900.0
2010-06-04 10:00:00,39.46,39.58,39.25,39.51,1052400.0,31.8473,31.9442,31.6779,31.8877,1052400.0
2010-06-04 10:30:00,39.51,39.57,39.31,39.36,686100.0,31.8877,31.9361,31.7263,31.7666,686100.0
2010-06-04 11:00:00,39.36,39.48,39.06,39.11,438600.0,31.7666,31.8635,31.5245,31.5649,438600.0
2010-06-04 11:30:00,39.11,39.29,39.07,39.14,443900.0,31.5649,31.7101,31.5326,31.5891,443900.0
2010-06-04 12:00:00,39.14,39.14,38.9,38.98,700300.0,31.5891,31.5891,31.3954,31.4599,700300.0
2010-06-04 12:30:00,38.98,39.05,38.88,39.02,379900.0,31.4599,31.5164,31.3792,31.4922,379900.0
2010-06-04 13:00:00,39.03,39.04,38.84,38.97,576300.0,31.5003,31.5084,31.347,31.4519,576300.0
2010-06-04 13:30:00,38.96,38.99,38.84,38.9,458600.0,31.4438,31.468,31.347,31.3954,458600.0
2010-06-04 14:00:00,38.91,38.97,38.75,38.81,644200.0,31.4034,31.4519,31.2743,31.3227,644200.0
2010-06-04 14:30:00,38.8,38.86,38.52,38.54,1063500.0,31.3147,31.3631,31.0887,31.1048,1063500.0
2010-06-04 15:00:00,38.54,38.71,38.4,38.44,1317200.0,31.1048,31.242,30.9918,31.0241,1317200.0
2010-06-04 15:30:00,38.43,38.6,38.2,38.42,3250800.0,31.0161,31.1533,30.8304,31.008,3250800.0
2010-06-07 09:30:00,38.67,38.87,38.31,38.84,1108500.0,31.2097,31.3712,30.9192,31.347,1108500.0
2010-06-07 10:00:00,38.84,39.05,38.78,38.84,742500.0,31.347,31.5164,31.2985,31.347,742500.0
2010-06-07 10:30:00,38.84,38.85,38.15,38.15,605400.0,31.347,31.355,30.7901,30.7901,605400.0
2010-06-07 11:00:00,38.16,38.49,38.12,38.47,671100.0,30.7981,31.0645,30.7659,31.0483,671100.0
2010-06-07 11:30:00,38.47,38.66,38.46,38.6,488800.0,31.0483,31.2017,31.0403,31.1533,488800.0
2010-06-07 12:00:00,38.59,38.89,38.56,38.73,593200.0,31.1452,31.3873,31.121,31.2582,593200.0
2010-06-07 12:30:00,38.74,38.89,38.68,38.83,346600.0,31.2662,31.3873,31.2178,31.3389,346600.0
2010-06-07 13:00:00,38.83,38.84,38.67,38.82,285400.0,31.3389,31.347,31.2097,31.3308,285400.0
2010-06-07 13:30:00,38.81,38.82,38.4,38.48,478300.0,31.3227,31.3308,30.9918,31.0564,478300.0
2010-06-07 14:00:00,38.47,38.54,38.27,38.34,543400.0,31.0483,31.1048,30.8869,30.9434,543400.0
2010-06-07 14:30:00,38.33,38.38,38.0,38.04,754500.0,30.9353,30.9757,30.669,30.7013,754500.0
2010-06-07 15:00:00,38.05,38.19,37.74,37.74,1109700.0,30.7094,30.8224,30.4592,30.4592,1109700.0
2010-06-07 15:30:00,37.73,37.9,37.61,37.71,2471500.0,30.4511,30.5883,30.3542,30.435,2471500.0
2010-06-08 09:30:00,37.94,38.18,37.77,37.85,821200.0,30.6206,30.8143,30.4834,30.5479,821200.0
2010-06-08 10:00:00,37.85,38.17,37.54,37.74,808200.0,30.5479,30.8062,30.2978,30.4592,808200.0
2010-06-08 10:30:00,37.74,37.78,37.18,37.39,1012400.0,30.4592,30.4914,30.0072,30.1767,1012400.0
2010-06-08 11:00:00,37.39,37.69,37.13,37.51,953800.0,30.1767,30.4188,29.9668,30.2735,953800.0
2010-06-08 11:30:00,37.51,37.95,37.5,37.82,736000.0,30.2735,30.6287,30.2655,30.5237,736000.0
2010-06-08 12:00:00,37.82,37.93,37.67,37.71,418800.0,30.5237,30.6125,30.4027,30.435,418800.0
2010-06-08 12:30:00,37.7,37.96,37.68,37.9,488600.0,30.4269,30.6367,30.4107,30.5883,488600.0
2010-06-08 13:00:00,37.9,37.95,37.61,37.61,285700.0,30.5883,30.6287,30.3542,30.3542,285700.0
2010-06-08 13:30:00,37.62,37.64,37.33,37.57,605400.0,30.3623,30.3785,30.1283,30.322,605400.0
2010-06-08 14:00:00,37.58,37.97,37.43,37.87,526700.0,30.33,30.6448,30.209,30.5641,526700.0
2010-06-08 14:30:00,37.87,38.13,37.81,37.83,730800.0,30.5641,30.7739,30.5157,30.5318,730800.0
2010-06-08 15:00:00,37.84,38.08,37.7,38.07,657800.0,30.5399,30.7336,30.4269,30.7255,657800.0
2010-06-08 15:30:00,38.07,38.52,38.06,38.41,2388100.0,30.7255,31.0887,30.7174,30.9999,2388100.0
2010-06-09 09:30:00,38.83,39.09,38.47,38.51,1153100.0,31.3389,31.5487,31.0483,31.0806,1153100.0
2010-06-09 10:00:00,38.51,38.65,38.33,38.56,640000.0,31.0806,31.1936,30.9353,31.121,640000.0
2010-06-09 10:30:00,38.58,38.88,38.46,38.85,1059800.0,31.1371,31.3792,31.0403,31.355,1059800.0
2010-06-09 11:00:00,38.84,39.24,38.81,39.22,915000.0,31.347,31.6698,31.3227,31.6536,915000.0
2010-06-09 11:30:00,39.21,39.24,38.98,39.11,627300.0,31.6456,31.6698,31.4599,31.5649,627300.0
2010-06-09 12:00:00,39.11,39.18,38.97,39.08,598700.0,31.5649,31.6214,31.4519,31.5407,598700.0
2010-06-09 12:30:00,39.08,39.1,38.86,38.89,401900.0,31.5407,31.5568,31.3631,31.3873,401900.0
2010-06-09 13:00:00,38.88,39.03,38.81,38.91,464400.0,31.3792,31.5003,31.3227,31.4034,464400.0
2010-06-09 13:30:00,38.9,38.98,38.81,38.87,651800.0,31.3954,31.4599,31.3227,31.3712,651800.0
2010-06-09 14:00:00,38.88,38.9,38.54,38.86,1163100.0,31.3792,31.3954,31.1048,31.3631,1163100.0
2010-06-09 14:30:00,38.86,38.89,38.33,38.34,728900.0,31.3631,31.3873,30.9353,30.9434,728900.0
2010-06-09 15:00:00,38.33,38.47,38.09,38.35,1277400.0,30.9353,31.0483,30.7416,30.9515,1277400.0
2010-06-09 15:30:00,38.35,38.37,37.97,38.13,2011900.0,30.9515,30.9676,30.6448,30.7739,2011900.0
2010-06-10 09:30:00,38.7,39.43,38.67,39.26,1175000.0,31.234,31.8231,31.2097,31.6859,1175000.0
2010-06-10 10:00:00,39.26,39.4,39.06,39.17,960600.0,31.6859,31.7989,31.5245,31.6133,960600.0
2010-06-10 10:30:00,39.18,39.32,39.14,39.3,612500.0,31.6214,31.7344,31.5891,31.7182,612500.0
2010-06-10 11:00:00,39.3,39.54,39.29,39.32,489900.0,31.7182,31.9119,31.7101,31.7344,489900.0
2010-06-10 11:30:00,39.32,39.4,39.23,39.31,451100.0,31.7344,31.7989,31.6617,31.7263,451100.0
2010-06-10 12:00:00,39.32,39.34,39.03,39.29,521300.0,31.7344,31.7505,31.5003,31.7101,521300.0
2010-06-10 12:30:00,39.28,39.42,39.05,39.27,466700.0,31.7021,31.8151,31.5164,31.694,466700.0
2010-06-10 13:00:00,39.27,39.35,39.13,39.28,474100.0,31.694,31.7586,31.581,31.7021,474100.0
2010-06-10 13:30:00,39.28,39.51,39.28,39.44,445200.0,31.7021,31.8877,31.7021,31.8312,445200.0
2010-06-10 14:00:00,39.45,39.48,39.27,39.38,404100.0,31.8393,31.8635,31.694,31.7828,404100.0
2010-06-10 14:30:00,39.39,39.75,39.39,39.72,779700.0,31.7908,32.0814,31.7908,32.0572,779700.0
2010-06-10 15:00:00,39.72,40.0,39.65,39.87,1205300.0,32.0572,32.2832,32.0007,32.1782,1205300.0
2010-06-10 15:30:00,39.86,40.12,39.76,40.04,2642800.0,32.1702,32.38,32.0895,32.3154,2642800.0
2010-06-11 09:30:00,39.49,39.95,39.41,39.85,827800.0,31.8716,32.2428,31.807,32.1621,827800.0
2010-06-11 10:00:00,39.85,40.08,39.65,39.72,793900.0,32.1621,32.3477,32.0007,32.0572,793900.0
2010-06-11 10:30:00,39.71,39.85,39.41,39.45,591200.0,32.0491,32.1621,31.807,31.8393,591200.0
2010-06-11 11:00:00,39.44,39.55,39.33,39.47,494700.0,31.8312,31.92,31.7424,31.8554,494700.0
2010-06-11 11:30:00,39.47,39.68,39.43,39.65,322700.0,31.8554,32.0249,31.8231,32.0007,322700.0
2010-06-11 12:00:00,39.66,39.71,39.53,39.6,471900.0,32.0088,32.0491,31.9038,31.9603,471900.0
2010-06-11 12:30:00,39.6,39.71,39.44,39.66,346100.0,31.9603,32.0491,31.8312,32.0088,346100.0
2010-06-11 13:00:00,39.67,39.9,39.66,39.79,327800.0,32.0168,32.2025,32.0088,32.1137,327800.0
2010-06-11 13:30:00,39.8,39.82,39.56,39.6,357400.0,32.1217,32.1379,31.9281,31.9603,357400.0
2010-06-11 14:00:00,39.6,39.7,39.46,39.56,351400.0,31.9603,32.041,31.8473,31.9281,351400.0
2010-06-11 14:30:00,39.56,39.82,39.54,39.7,329500.0,31.9281,32.1379,31.9119,32.041,329500.0
2010-06-11 15:00:00,39.7,39.85,39.63,39.77,519400.0,32.041,32.1621,31.9845,32.0975,519400.0
2010-06-11 15:30:00,39.77,40.2,39.74,40.13,1645400.0,32.0975,32.4446,32.0733,32.3881,1645400.0
2010-06-14 09:30:00,40.47,40.53,39.89,40.15,657700.0,32.6625,32.7109,32.1944,32.4042,657700.0
2010-06-14 10:00:00,40.14,40.4,40.08,40.38,529100.0,32.3962,32.606,32.3477,32.5899,529100.0
2010-06-14 10:30:00,40.39,40.43,40.22,40.3,644400.0,32.5979,32.6302,32.4607,32.5253,644400.0
2010-06-14 11:00:00,40.3,40.68,40.27,40.63,547200.0,32.5253,32.832,32.5011,32.7916,547200.0
2010-06-14 11:30:00,40.63,40.67,40.47,40.51,587000.0,32.7916,32.8239,32.6625,32.6948,587000.0
2010-06-14 12:00:00,40.51,40.61,40.47,40.56,646000.0,32.6948,32.7755,32.6625,32.7351,646000.0
2010-06-14 12:30:00,40.56,40.68,40.4,40.42,649900.0,32.7351,32.832,32.606,32.6221,649900.0
2010-06-14 13:00:00,40.42,40.5,40.31,40.38,543000.0,32.6221,32.6867,32.5334,32.5899,543000.0
2010-06-14 13:30:00,40.38,40.51,40.18,40.18,381800.0,32.5899,32.6948,32.4284,32.4284,381800.0
2010-06-14 14:00:00,40.18,40.23,40.04,40.16,422600.0,32.4284,32.4688,32.3154,32.4123,422600.0
2010-06-14 14:30:00,40.15,40.27,39.97,40.26,393500.0,32.4042,32.5011,32.259,32.493,393500.0
2010-06-14 15:00:00,40.25,40.39,40.12,40.21,561400.0,32.4849,32.5979,32.38,32.4527,561400.0
2010-06-14 15:30:00,40.22,40.22,39.87,39.91,1401400.0,32.4607,32.4607,32.1782,32.2105,1401400.0
2010-06-15 09:30:00,40.46,40.64,40.18,40.5,660900.0,32.6544,32.7997,32.4284,32.6867,660900.0
2010-06-15 10:00:00,40.5,40.63,40.41,40.51,560600.0,32.6867,32.7916,32.6141,32.6948,560600.0
2010-06-15 10:30:00,40.51,40.82,40.45,40.82,564800.0,32.6948,32.945,32.6464,32.945,564800.0
2010-06-15 11:00:00,40.83,40.85,40.61,40.63,439000.0,32.953,32.9692,32.7755,32.7916,439000.0
2010-06-15 11:30:00,40.63,40.82,40.53,40.81,439400.0,32.7916,32.945,32.7109,32.9369,439400.0
2010-06-15 12:00:00,40.81,40.97,40.76,40.79,478200.0,32.9369,33.066,32.8965,32.9208,478200.0
2010-06-15 12:30:00,40.79,40.93,40.67,40.92,537700.0,32.9208,33.0337,32.8239,33.0257,537700.0
2010-06-15 13:00:00,40.92,41.18,40.87,41.13,628000.0,33.0257,33.2355,32.9853,33.1952,628000.0
2010-06-15 13:30:00,41.13,41.26,41.13,41.24,646600.0,33.1952,33.3001,33.1952,33.2839,646600.0
2010-06-15 14:00:00,41.24,41.43,41.23,41.36,805900.0,33.2839,33.4373,33.2759,33.3808,805900.0
2010-06-15 14:30:00,41.35,41.42,41.28,41.37,553100.0,33.3727,33.4292,33.3162,33.3889,553100.0
2010-06-15 15:00:00,41.37,41.43,41.26,41.43,645100.0,33.3889,33.4373,33.3001,33.4373,645100.0
2010-06-15 15:30:00,41.43,41.64,41.34,41.57,2251800.0,33.4373,33.6068,33.3647,33.5503,2251800.0
2010-06-16 09:30:00,41.44,41.55,41.19,41.46,816700.0,33.4454,33.5341,33.2436,33.4615,816700.0
2010-06-16 10:00:00,41.47,41.57,41.35,41.35,693900.0,33.4696,33.5503,33.3727,33.3727,693900.0
2010-06-16 10:30:00,41.35,41.49,41.22,41.46,780500.0,33.3727,33.4857,33.2678,33.4615,780500.0
2010-06-16 11:00:00,41.45,41.68,41.36,41.6,619600.0,33.4534,33.6391,33.3808,33.5745,619600.0
2010-06-16 11:30:00,41.61,41.64,41.44,41.58,335500.0,33.5826,33.6068,33.4454,33.5583,335500.0
2010-06-16 12:00:00,41.59,41.86,41.55,41.83,404900.0,33.5664,33.7843,33.5341,33.7601,404900.0
2010-06-16 12:30:00,41.83,41.96,41.75,41.95,535300.0,33.7601,33.865,33.6956,33.857,535300.0
2010-06-16 13:00:00,41.96,42.17,41.87,42.14,708900.0,33.865,34.0345,33.7924,34.0103,708900.0
2010-06-16 13:30:00,42.14,42.38,42.07,42.33,708400.0,34.0103,34.204,33.9538,34.1637,708400.0
2010-06-16 14:00:00,42.33,42.4,42.28,42.39,677700.0,34.1637,34.2202,34.1233,34.2121,677700.0
2010-06-16 14:30:00,42.38,42.51,42.31,42.36,1048500.0,34.204,34.3089,34.1475,34.1879,1048500.0
2010-06-16 15:00:00,42.35,42.37,42.14,42.2,1405500.0,34.1798,34.1959,34.0103,34.0587,1405500.0
2010-06-16 15:30:00,42.2,42.43,42.15,42.34,2150200.0,34.0587,34.2444,34.0184,34.1717,2150200.0
2010-06-17 09:30:00,42.7,42.73,41.95,42.27,927800.0,34.4623,34.4865,33.857,34.1152,927800.0
2010-06-17 10:00:00,42.26,42.26,41.72,41.83,725800.0,34.1072,34.1072,33.6713,33.7601,725800.0
2010-06-17 10:30:00,41.84,41.87,41.54,41.64,625900.0,33.7682,33.7924,33.5261,33.6068,625900.0
2010-06-17 11:00:00,41.64,41.77,41.53,41.69,364300.0,33.6068,33.7117,33.518,33.6471,364300.0
2010-06-17 11:30:00,41.69,41.96,41.68,41.85,345400.0,33.6471,33.865,33.6391,33.7763,345400.0
2010-06-17 12:00:00,41.84,41.95,41.74,41.76,262600.0,33.7682,33.857,33.6875,33.7036,262600.0
2010-06-17 12:30:00,41.76,41.79,41.59,41.78,174500.0,33.7036,33.7278,33.5664,33.7198,174500.0
2010-06-17 13:00:00,41.76,41.84,41.64,41.72,313600.0,33.7036,33.7682,33.6068,33.6713,313600.0
2010-06-17 13:30:00,41.72,41.98,41.64,41.97,296200.0,33.6713,33.8812,33.6068,33.8731,296200.0
2010-06-17 14:00:00,41.97,42.0,41.82,41.83,381000.0,33.8731,33.8973,33.752,33.7601,381000.0
2010-06-17 14:30:00,41.83,41.88,41.59,41.69,656200.0,33.7601,33.8005,33.5664,33.6471,656200.0
2010-06-17 15:00:00,41.68,41.68,41.45,41.49,756000.0,33.6391,33.6391,33.4534,33.4857,756000.0
2010-06-17 15:30:00,41.49,42.09,41.49,42.04,1607100.0,33.4857,33.97,33.4857,33.9296,1607100.0
2010-06-18 09:30:00,42.14,42.26,41.77,41.86,3217300.0,34.0103,34.1072,33.7117,33.7843,3217300.0
2010-06-18 10:00:00,41.87,42.15,41.83,42.09,504600.0,33.7924,34.0184,33.7601,33.97,504600.0
2010-06-18 10:30:00,42.1,42.24,42.0,42.22,368900.0,33.978,34.091,33.8973,34.0749,368900.0
2010-06-18 11:00:00,42.22,42.23,41.89,41.97,482200.0,34.0749,34.083,33.8085,33.8731,482200.0
2010-06-18 11:30:00,41.97,41.97,41.78,41.78,327800.0,33.8731,33.8731,33.7198,33.7198,327800.0
2010-06-18 12:00:00,41.79,41.93,41.73,41.74,312000.0,33.7278,33.8408,33.6794,33.6875,312000.0
2010-06-18 12:30:00,41.75,41.89,41.67,41.82,317500.0,33.6956,33.8085,33.631,33.752,317500.0
2010-06-18 13:00:00,41.81,41.88,41.76,41.82,234700.0,33.744,33.8005,33.7036,33.752,234700.0
2010-06-18 13:30:00,41.81,41.91,41.73,41.82,182600.0,33.744,33.8247,33.6794,33.752,182600.0
2010-06-18 14:00:00,41.81,41.96,41.79,41.96,202100.0,33.744,33.865,33.7278,33.865,202100.0
2010-06-18 14:30:00,41.96,41.96,41.85,41.87,229200.0,33.865,33.865,33.7763,33.7924,229200.0
2010-06-18 15:00:00,41.87,41.87,41.74,41.84,382700.0,33.7924,33.7924,33.6875,33.7682,382700.0
2010-06-18 15:30:00,41.84,42.05,41.81,42.01,991800.0,33.7682,33.9377,33.744,33.9054,991800.0
2010-06-21 09:30:00,42.76,42.9,42.53,42.82,1041300.0,34.5107,34.6237,34.3251,34.5591,1041300.0
2010-06-21 10:00:00,42.83,43.0,42.8,42.84,403000.0,34.5672,34.7044,34.543,34.5753,403000.0
2010-06-21 10:30:00,42.85,42.98,42.8,42.82,390500.0,34.5833,34.6883,34.543,34.5591,390500.0
2010-06-21 11:00:00,42.83,42.96,42.77,42.95,515000.0,34.5672,34.6721,34.5188,34.664,515000.0
2010-06-21 11:30:00,42.95,43.1,42.94,43.07,541800.0,34.664,34.7851,34.656,34.7609,541800.0
2010-06-21 12:00:00,43.07,43.14,42.83,42.88,495500.0,34.7609,34.8174,34.5672,34.6076,495500.0
2010-06-21 12:30:00,42.87,42.87,42.65,42.86,675500.0,34.5995,34.5995,34.4219,34.5914,675500.0
2010-06-21 13:00:00,42.85,43.14,42.79,43.07,721600.0,34.5833,34.8174,34.5349,34.7609,721600.0
2010-06-21 13:30:00,43.07,43.08,42.74,42.77,759300.0,34.7609,34.769,34.4946,34.5188,759300.0
2010-06-21 14:00:00,42.77,42.98,42.75,42.76,482900.0,34.5188,34.6883,34.5026,34.5107,482900.0
2010-06-21 14:30:00,42.76,42.9,42.46,42.54,509700.0,34.5107,34.6237,34.2686,34.3331,509700.0
2010-06-21 15:00:00,42.54,42.6,42.03,42.14,859800.0,34.3331,34.3816,33.9215,34.0103,859800.0
2010-06-21 15:30:00,42.13,42.65,42.08,42.62,3525800.0,34.0022,34.4219,33.9619,34.3977,3525800.0
2010-06-22 09:30:00,42.64,42.72,42.32,42.44,563200.0,34.4139,34.4784,34.1556,34.2524,563200.0
2010-06-22 10:00:00,42.44,42.66,42.35,42.56,650100.0,34.2524,34.43,34.1798,34.3493,650100.0
2010-06-22 10:30:00,42.57,42.58,42.31,42.47,681300.0,34.3574,34.3654,34.1475,34.2767,681300.0
2010-06-22 11:00:00,42.47,42.49,42.29,42.47,345100.0,34.2767,34.2928,34.1314,34.2767,345100.0
2010-06-22 11:30:00,42.49,42.78,42.46,42.69,538500.0,34.2928,34.5268,34.2686,34.4542,538500.0
2010-06-22 12:00:00,42.69,42.73,42.55,42.64,305100.0,34.4542,34.4865,34.3412,34.4139,305100.0
2010-06-22 12:30:00,42.63,42.7,42.55,42.68,203400.0,34.4058,34.4623,34.3412,34.4461,203400.0
2010-06-22 13:00:00,42.68,42.77,42.63,42.76,385900.0,34.4461,34.5188,34.4058,34.5107,385900.0
2010-06-22 13:30:00,42.75,42.92,42.67,42.79,652200.0,34.5026,34.6398,34.4381,34.5349,652200.0
2010-06-22 14:00:00,42.79,42.79,42.57,42.6,613500.0,34.5349,34.5349,34.3574,34.3816,613500.0
2010-06-22 14:30:00,42.61,42.63,42.09,42.19,888000.0,34.3896,34.4058,33.97,34.0507,888000.0
2010-06-22 15:00:00,42.19,42.25,41.97,42.01,1286300.0,34.0507,34.0991,33.8731,33.9054,1286300.0
2010-06-22 15:30:00,42.01,42.14,41.84,41.94,2110700.0,33.9054,34.0103,33.7682,33.8489,2110700.0
2010-06-23 09:30:00,41.99,42.25,41.56,41.81,836400.0,33.8893,34.0991,33.5422,33.744,836400.0
2010-06-23 10:00:00,41.8,41.8,41.12,41.15,1091300.0,33.7359,33.7359,33.1871,33.2113,1091300.0
2010-06-23 10:30:00,41.17,41.75,41.15,41.68,543100.0,33.2274,33.6956,33.2113,33.6391,543100.0
2010-06-23 11:00:00,41.68,41.87,41.61,41.85,435300.0,33.6391,33.7924,33.5826,33.7763,435300.0
2010-06-23 11:30:00,41.85,41.94,41.7,41.73,435800.0,33.7763,33.8489,33.6552,33.6794,435800.0
2010-06-23 12:00:00,41.72,41.76,41.65,41.75,283700.0,33.6713,33.7036,33.6148,33.6956,283700.0
2010-06-23 12:30:00,41.74,41.9,41.7,41.87,340300.0,33.6875,33.8166,33.6552,33.7924,340300.0
2010-06-23 13:00:00,41.88,42.0,41.85,42.0,282200.0,33.8005,33.8973,33.7763,33.8973,282200.0
2010-06-23 13:30:00,42.0,42.1,41.97,42.03,331500.0,33.8973,33.978,33.8731,33.9215,331500.0
2010-06-23 14:00:00,42.02,42.14,41.8,42.07,682900.0,33.9135,34.0103,33.7359,33.9538,682900.0
2010-06-23 14:30:00,42.07,42.48,41.98,42.06,1035600.0,33.9538,34.2847,33.8812,33.9457,1035600.0
2010-06-23 15:00:00,42.06,42.18,41.9,42.04,1123900.0,33.9457,34.0426,33.8166,33.9296,1123900.0
2010-06-23 15:30:00,42.04,42.29,41.92,42.19,1486800.0,33.9296,34.1314,33.8328,34.0507,1486800.0
2010-06-24 09:30:00,41.84,42.34,41.7,41.85,962500.0,33.7682,34.1717,33.6552,33.7763,962500.0
2010-06-24 10:00:00,41.86,42.12,41.66,41.78,879900.0,33.7843,33.9942,33.6229,33.7198,879900.0
2010-06-24 10:30:00,41.78,41.81,41.48,41.75,757500.0,33.7198,33.744,33.4776,33.6956,757500.0
2010-06-24 11:00:00,41.75,41.75,41.41,41.44,513100.0,33.6956,33.6956,33.4211,33.4454,513100.0
2010-06-24 11:30:00,41.44,41.67,41.37,41.59,438000.0,33.4454,33.631,33.3889,33.5664,438000.0
2010-06-24 12:00:00,41.6,41.79,41.53,41.57,306400.0,33.5745,33.7278,33.518,33.5503,306400.0
2010-06-24 12:30:00,41.56,41.66,41.42,41.58,254200.0,33.5422,33.6229,33.4292,33.5583,254200.0
2010-06-24 13:00:00,41.58,41.75,41.48,41.59,296300.0,33.5583,33.6956,33.4776,33.5664,296300.0
2010-06-24 13:30:00,41.58,42.04,41.56,41.99,440200.0,33.5583,33.9296,33.5422,33.8893,440200.0
2010-06-24 14:00:00,41.99,42.0,41.62,41.69,448300.0,33.8893,33.8973,33.5906,33.6471,448300.0
2010-06-24 14:30:00,41.68,41.68,41.27,41.34,617000.0,33.6391,33.6391,33.3082,33.3647,617000.0
2010-06-24 15:00:00,41.34,41.46,41.01,41.18,870900.0,33.3647,33.4615,33.0983,33.2355,870900.0
2010-06-24 15:30:00,41.19,41.26,40.94,41.07,1873400.0,33.2436,33.3001,33.0418,33.1467,1873400.0
2010-06-25 09:30:00,41.51,41.61,41.15,41.46,1106000.0,33.5019,33.5826,33.2113,33.4615,1106000.0
2010-06-25 10:00:00,41.45,41.61,41.29,41.44,762200.0,33.4534,33.5826,33.3243,33.4454,762200.0
2010-06-25 10:30:00,41.45,41.52,41.02,41.08,719200.0,33.4534,33.5099,33.1064,33.1548,719200.0
2010-06-25 11:00:00,41.08,41.31,40.94,41.09,734900.0,33.1548,33.3404,33.0418,33.1629,734900.0
2010-06-25 11:30:00,41.1,41.43,41.06,41.33,590400.0,33.171,33.4373,33.1387,33.3566,590400.0
2010-06-25 12:00:00,41.32,41.46,41.28,41.39,448100.0,33.3485,33.4615,33.3162,33.405,448100.0
2010-06-25 12:30:00,41.38,41.57,41.35,41.46,420400.0,33.3969,33.5503,33.3727,33.4615,420400.0
2010-06-25 13:00:00,41.47,41.94,41.42,41.93,672700.0,33.4696,33.8489,33.4292,33.8408,672700.0
2010-06-25 13:30:00,41.93,42.1,41.85,42.08,576300.0,33.8408,33.978,33.7763,33.9619,576300.0
2010-06-25 14:00:00,42.08,42.22,41.9,42.21,581000.0,33.9619,34.0749,33.8166,34.0668,581000.0
2010-06-25 14:30:00,42.2,42.31,42.08,42.22,758200.0,34.0587,34.1475,33.9619,34.0749,758200.0
2010-06-25 15:00:00,42.23,42.23,41.95,42.02,1083900.0,34.083,34.083,33.857,33.9135,1083900.0
2010-06-25 15:30:00,42.03,42.56,41.97,42.53,3893400.0,33.9215,34.3493,33.8731,34.3251,3893400.0
2010-06-28 09:30:00,42.52,42.74,41.93,42.13,995100.0,34.317,34.4946,33.8408,34.0022,995100.0
2010-06-28 10:00:00,42.13,42.42,42.1,42.28,671000.0,34.0022,34.2363,33.978,34.1233,671000.0
2010-06-28 10:30:00,42.29,42.5,42.1,42.47,704800.0,34.1314,34.3009,33.978,34.2767,704800.0
2010-06-28 11:00:00,42.47,42.62,42.29,42.45,486100.0,34.2767,34.3977,34.1314,34.2605,486100.0
2010-06-28 11:30:00,42.46,42.5,42.29,42.3,302600.0,34.2686,34.3009,34.1314,34.1394,302600.0
2010-06-28 12:00:00,42.29,42.32,42.1,42.27,314300.0,34.1314,34.1556,33.978,34.1152,314300.0
2010-06-28 12:30:00,42.27,42.27,42.05,42.2,384700.0,34.1152,34.1152,33.9377,34.0587,384700.0
2010-06-28 13:00:00,42.2,42.21,41.81,41.9,468700.0,34.0587,34.0668,33.744,33.8166,468700.0
2010-06-28 13:30:00,41.91,42.05,41.83,42.03,370000.0,33.8247,33.9377,33.7601,33.9215,370000.0
2010-06-28 14:00:00,42.02,42.18,41.95,42.07,444200.0,33.9135,34.0426,33.857,33.9538,444200.0
2010-06-28 14:30:00,42.07,42.33,42.04,42.32,574100.0,33.9538,34.1637,33.9296,34.1556,574100.0
2010-06-28 15:00:00,42.32,42.39,42.19,42.24,798300.0,34.1556,34.2121,34.0507,34.091,798300.0
2010-06-28 15:30:00,42.24,42.4,42.1,42.12,1547800.0,34.091,34.2202,33.978,33.9942,1547800.0
2010-06-29 09:30:00,41.49,41.54,40.87,40.97,802100.0,33.4857,33.5261,32.9853,33.066,802100.0
2010-06-29 10:00:00,40.97,40.97,40.4,40.42,969300.0,33.066,33.066,32.606,32.6221,969300.0
2010-06-29 10:30:00,40.42,40.68,40.41,40.61,521400.0,32.6221,32.832,32.6141,32.7755,521400.0
2010-06-29 11:00:00,40.61,40.72,40.4,40.43,754900.0,32.7755,32.8643,32.606,32.6302,754900.0
2010-06-29 11:30:00,40.44,40.45,40.21,40.23,736800.0,32.6383,32.6464,32.4527,32.4688,736800.0
2010-06-29 12:00:00,40.23,40.5,40.13,40.33,779200.0,32.4688,32.6867,32.3881,32.5495,779200.0
2010-06-29 12:30:00,40.34,40.43,40.23,40.34,394400.0,32.5576,32.6302,32.4688,32.5576,394400.0
2010-06-29 13:00:00,40.34,40.35,40.05,40.13,408100.0,32.5576,32.5656,32.3235,32.3881,408100.0
2010-06-29 13:30:00,40.12,40.21,39.97,40.19,601100.0,32.38,32.4527,32.259,32.4365,601100.0
2010-06-29 14:00:00,40.19,40.41,40.12,40.3,563500.0,32.4365,32.6141,32.38,32.5253,563500.0
2010-06-29 14:30:00,40.29,40.35,40.14,40.21,863400.0,32.5172,32.5656,32.3962,32.4527,863400.0
2010-06-29 15:00:00,40.2,40.28,39.87,39.93,1042800.0,32.4446,32.5091,32.1782,32.2267,1042800.0
2010-06-29 15:30:00,39.93,40.2,39.75,40.09,2442800.0,32.2267,32.4446,32.0814,32.3558,2442800.0
2010-06-30 09:30:00,39.82,40.6,39.65,40.43,680500.0,32.2836,32.916,32.1458,32.7782,680500.0
2010-06-30 10:00:00,40.43,40.48,40.19,40.32,505700.0,32.7782,32.8187,32.5836,32.689,505700.0
2010-06-30 10:30:00,40.33,40.51,40.24,40.24,618500.0,32.6971,32.843,32.6241,32.6241,618500.0
2010-06-30 11:00:00,40.24,40.51,40.22,40.43,539200.0,32.6241,32.843,32.6079,32.7782,539200.0
2010-06-30 11:30:00,40.43,40.6,40.38,40.46,322800.0,32.7782,32.916,32.7376,32.8025,322800.0
2010-06-30 12:00:00,40.46,40.49,40.34,40.35,283300.0,32.8025,32.8268,32.7052,32.7133,283300.0
2010-06-30 12:30:00,40.35,40.45,40.17,40.33,366400.0,32.7133,32.7944,32.5674,32.6971,366400.0
2010-06-30 13:00:00,40.32,40.39,40.21,40.34,267000.0,32.689,32.7457,32.5998,32.7052,267000.0
2010-06-30 13:30:00,40.34,40.42,40.22,40.32,389200.0,32.7052,32.77,32.6079,32.689,389200.0
2010-06-30 14:00:00,40.33,40.45,40.24,40.32,799700.0,32.6971,32.7944,32.6241,32.689,799700.0
2010-06-30 14:30:00,40.34,40.39,40.23,40.25,509500.0,32.7052,32.7457,32.616,32.6322,509500.0
2010-06-30 15:00:00,40.25,40.3,39.85,39.88,752700.0,32.6322,32.6728,32.3079,32.3322,752700.0
2010-06-30 15:30:00,39.89,40.0,39.58,39.67,1853500.0,32.3404,32.4295,32.089,32.162,1853500.0
2010-07-01 09:30:00,39.55,40.08,39.54,39.56,678500.0,32.0647,32.4944,32.0566,32.0728,678500.0
2010-07-01 10:00:00,39.58,39.59,38.79,38.91,928200.0,32.089,32.0971,31.4485,31.5458,928200.0
2010-07-01 10:30:00,38.93,38.95,38.42,38.64,892900.0,31.562,31.5783,31.1486,31.3269,892900.0
2010-07-01 11:00:00,38.64,39.04,38.45,38.97,871300.0,31.3269,31.6512,31.1729,31.5945,871300.0
2010-07-01 11:30:00,38.97,39.21,38.86,39.0,533500.0,31.5945,31.7891,31.5053,31.6188,533500.0
2010-07-01 12:00:00,38.99,39.06,38.82,38.99,359200.0,31.6107,31.6674,31.4729,31.6107,359200.0
2010-07-01 12:30:00,38.99,39.55,38.95,39.27,672100.0,31.6107,32.0647,31.5783,31.8377,672100.0
2010-07-01 13:00:00,39.28,39.46,39.16,39.34,320800.0,31.8458,31.9917,31.7485,31.8944,320800.0
2010-07-01 13:30:00,39.34,39.6,39.26,39.49,306500.0,31.8944,32.1052,31.8296,32.0161,306500.0
2010-07-01 14:00:00,39.49,39.69,39.35,39.43,373000.0,32.0161,32.1782,31.9026,31.9674,373000.0
2010-07-01 14:30:00,39.43,39.53,39.08,39.26,430300.0,31.9674,32.0485,31.6837,31.8296,430300.0
2010-07-01 15:00:00,39.27,39.53,39.22,39.43,548900.0,31.8377,32.0485,31.7972,31.9674,548900.0
2010-07-01 15:30:00,39.43,39.6,39.22,39.46,1290900.0,31.9674,32.1052,31.7972,31.9917,1290900.0
2010-07-02 09:30:00,39.81,39.89,39.31,39.45,862700.0,32.2755,32.3404,31.8701,31.9836,862700.0
2010-07-02 10:00:00,39.44,39.69,39.23,39.51,463100.0,31.9755,32.1782,31.8053,32.0323,463100.0
2010-07-02 10:30:00,39.53,39.53,39.16,39.22,281600.0,32.0485,32.0485,31.7485,31.7972,281600.0
2010-07-02 11:00:00,39.22,39.36,39.16,39.23,532800.0,31.7972,31.9107,31.7485,31.8053,532800.0
2010-07-02 11:30:00,39.24,39.27,38.91,39.27,481500.0,31.8134,31.8377,31.5458,31.8377,481500.0
2010-07-02 12:00:00,39.26,39.38,39.11,39.26,359700.0,31.8296,31.9269,31.708,31.8296,359700.0
2010-07-02 12:30:00,39.26,39.29,39.01,39.07,258900.0,31.8296,31.8539,31.6269,31.6756,258900.0
2010-07-02 13:00:00,39.06,39.22,38.91,39.09,292600.0,31.6674,31.7972,31.5458,31.6918,292600.0
2010-07-02 13:30:00,39.1,39.35,39.06,39.32,485500.0,31.6999,31.9026,31.6674,31.8782,485500.0
2010-07-02 14:00:00,39.32,39.33,39.15,39.23,296400.0,31.8782,31.8863,31.7404,31.8053,296400.0
2010-07-02 14:30:00,39.23,39.28,39.13,39.26,286800.0,31.8053,31.8458,31.7242,31.8296,286800.0
2010-07-02 15:00:00,39.26,39.54,39.2,39.46,398800.0,31.8296,32.0566,31.7809,31.9917,398800.0
2010-07-02 15:30:00,39.45,39.81,39.39,39.39,1214300.0,31.9836,32.2755,31.935,31.935,1214300.0
2010-07-06 09:30:00,40.16,40.27,39.75,40.17,1004100.0,32.5593,32.6484,32.2269,32.5674,1004100.0
2010-07-06 10:00:00,40.18,40.33,40.08,40.24,1300900.0,32.5755,32.6971,32.4944,32.6241,1300900.0
2010-07-06 10:30:00,40.23,40.27,39.97,40.07,603100.0,32.616,32.6484,32.4052,32.4863,603100.0
2010-07-06 11:00:00,40.07,40.07,39.72,39.74,503900.0,32.4863,32.4863,32.2025,32.2187,503900.0
2010-07-06 11:30:00,39.74,39.87,39.67,39.83,561300.0,32.2187,32.3241,32.162,32.2917,561300.0
2010-07-06 12:00:00,39.83,39.99,39.58,39.67,374600.0,32.2917,32.4214,32.089,32.162,374600.0
2010-07-06 12:30:00,39.67,39.68,39.23,39.3,523300.0,32.162,32.1701,31.8053,31.862,523300.0
2010-07-06 13:00:00,39.3,39.43,39.21,39.35,345600.0,31.862,31.9674,31.7891,31.9026,345600.0
2010-07-06 13:30:00,39.35,39.39,38.92,39.03,500800.0,31.9026,31.935,31.5539,31.6431,500800.0
2010-07-06 14:00:00,39.03,39.18,38.79,39.1,570100.0,31.6431,31.7647,31.4485,31.6999,570100.0
2010-07-06 14:30:00,39.09,39.26,38.92,38.94,654200.0,31.6918,31.8296,31.5539,31.5702,654200.0
2010-07-06 15:00:00,38.93,39.04,38.74,38.98,842000.0,31.562,31.6512,31.408,31.6026,842000.0
2010-07-06 15:30:00,38.97,39.27,38.9,39.24,1794800.0,31.5945,31.8377,31.5377,31.8134,1794800.0
2010-07-07 09:30:00,39.07,39.73,39.02,39.42,1253200.0,31.6756,32.2106,31.635,31.9593,1253200.0
2010-07-07 10:00:00,39.43,39.74,39.42,39.66,833000.0,31.9674,32.2187,31.9593,32.1539,833000.0
2010-07-07 10:30:00,39.65,40.03,39.65,40.01,918300.0,32.1458,32.4539,32.1458,32.4376,918300.0
2010-07-07 11:00:00,40.01,40.08,39.88,40.0,695300.0,32.4376,32.4944,32.3322,32.4295,695300.0
2010-07-07 11:30:00,40.02,40.08,39.83,39.94,597800.0,32.4458,32.4944,32.2917,32.3809,597800.0
2010-07-07 12:00:00,39.94,40.13,39.92,40.11,497500.0,32.3809,32.5349,32.3647,32.5187,497500.0
2010-07-07 12:30:00,40.11,40.31,40.1,40.24,412700.0,32.5187,32.6809,32.5106,32.6241,412700.0
2010-07-07 13:00:00,40.24,40.52,40.18,40.5,498600.0,32.6241,32.8511,32.5755,32.8349,498600.0
2010-07-07 13:30:00,40.51,40.57,40.4,40.53,419900.0,32.843,32.8917,32.7538,32.8592,419900.0
2010-07-07 14:00:00,40.54,40.7,40.53,40.61,519700.0,32.8673,32.9971,32.8592,32.9241,519700.0
2010-07-07 14:30:00,40.61,40.76,40.54,40.76,485900.0,32.9241,33.0457,32.8673,33.0457,485900.0
2010-07-07 15:00:00,40.76,40.96,40.63,40.94,893800.0,33.0457,33.2078,32.9403,33.1916,893800.0
2010-07-07 15:30:00,40.94,41.22,40.0,41.16,2765900.0,33.1916,33.4186,32.4295,33.37,2765900.0
2010-07-08 09:30:00,41.7,42.11,41.54,41.88,1660600.0,33.8078,34.1402,33.6781,33.9537,1660600.0
2010-07-08 10:00:00,41.88,42.02,41.63,42.02,800300.0,33.9537,34.0672,33.751,34.0672,800300.0
2010-07-08 10:30:00,42.02,42.03,41.49,41.56,934900.0,34.0672,34.0753,33.6375,33.6943,934900.0
2010-07-08 11:00:00,41.55,41.82,41.46,41.6,816200.0,33.6862,33.9051,33.6132,33.7267,816200.0
2010-07-08 11:30:00,41.61,41.81,41.51,41.65,766900.0,33.7348,33.897,33.6538,33.7673,766900.0
2010-07-08 12:00:00,41.61,41.79,41.55,41.69,485900.0,33.7348,33.8808,33.6862,33.7997,485900.0
2010-07-08 12:30:00,41.69,41.72,41.5,41.6,433000.0,33.7997,33.824,33.6456,33.7267,433000.0
2010-07-08 13:00:00,41.59,41.96,41.59,41.82,381000.0,33.7186,34.0186,33.7186,33.9051,381000.0
2010-07-08 13:30:00,41.81,41.85,41.61,41.66,353200.0,33.897,33.9294,33.7348,33.7754,353200.0
2010-07-08 14:00:00,41.67,41.69,41.41,41.52,492100.0,33.7835,33.7997,33.5727,33.6619,492100.0
2010-07-08 14:30:00,41.52,41.82,41.48,41.8,460800.0,33.6619,33.9051,33.6294,33.8889,460800.0
2010-07-08 15:00:00,41.8,41.96,41.55,41.9,807200.0,33.8889,34.0186,33.6862,33.9699,807200.0
2010-07-08 15:30:00,41.91,42.18,41.69,42.15,2495300.0,33.978,34.1969,33.7997,34.1726,2495300.0
2010-07-09 09:30:00,42.11,42.44,41.93,42.23,785600.0,34.1402,34.4077,33.9943,34.2375,785600.0
2010-07-09 10:00:00,42.23,42.44,42.15,42.3,1119900.0,34.2375,34.4077,34.1726,34.2942,1119900.0
2010-07-09 10:30:00,42.31,42.61,42.29,42.41,623300.0,34.3023,34.5456,34.2861,34.3834,623300.0
2010-07-09 11:00:00,42.41,42.49,42.15,42.24,310700.0,34.3834,34.4483,34.1726,34.2456,310700.0
2010-07-09 11:30:00,42.24,42.31,42.18,42.23,295500.0,34.2456,34.3023,34.1969,34.2375,295500.0
2010-07-09 12:00:00,42.23,42.33,42.19,42.29,236400.0,34.2375,34.3186,34.2051,34.2861,236400.0
2010-07-09 12:30:00,42.28,42.31,42.19,42.21,254900.0,34.278,34.3023,34.2051,34.2213,254900.0
2010-07-09 13:00:00,42.21,42.42,42.17,42.35,253400.0,34.2213,34.3915,34.1888,34.3348,253400.0
2010-07-09 13:30:00,42.35,42.46,42.32,42.4,334000.0,34.3348,34.424,34.3105,34.3753,334000.0
2010-07-09 14:00:00,42.4,42.42,42.2,42.2,479000.0,34.3753,34.3915,34.2132,34.2132,479000.0
2010-07-09 14:30:00,42.21,42.55,42.2,42.51,582700.0,34.2213,34.4969,34.2132,34.4645,582700.0
2010-07-09 15:00:00,42.53,42.58,42.38,42.39,813100.0,34.4807,34.5212,34.3591,34.3672,813100.0
2010-07-09 15:30:00,42.39,42.6,42.34,42.55,1600200.0,34.3672,34.5375,34.3267,34.4969,1600200.0
2010-07-12 09:30:00,42.4,42.84,42.25,42.78,820800.0,34.3753,34.732,34.2537,34.6834,820800.0
2010-07-12 10:00:00,42.79,42.92,42.57,42.57,480300.0,34.6915,34.7969,34.5131,34.5131,480300.0
2010-07-12 10:30:00,42.58,42.6,42.42,42.56,562100.0,34.5212,34.5375,34.3915,34.505,562100.0
2010-07-12 11:00:00,42.57,42.58,42.36,42.57,602000.0,34.5131,34.5212,34.3429,34.5131,602000.0
2010-07-12 11:30:00,42.57,42.67,42.53,42.62,211100.0,34.5131,34.5942,34.4807,34.5537,211100.0
2010-07-12 12:00:00,42.63,42.88,42.59,42.6,345100.0,34.5618,34.7645,34.5293,34.5375,345100.0
2010-07-12 12:30:00,42.59,42.73,42.4,42.41,447300.0,34.5293,34.6429,34.3753,34.3834,447300.0
2010-07-12 13:00:00,42.4,42.65,42.35,42.65,303200.0,34.3753,34.578,34.3348,34.578,303200.0
2010-07-12 13:30:00,42.65,42.76,42.47,42.75,343100.0,34.578,34.6672,34.4321,34.6591,343100.0
2010-07-12 14:00:00,42.75,42.78,42.55,42.65,309300.0,34.6591,34.6834,34.4969,34.578,309300.0
2010-07-12 14:30:00,42.65,42.79,42.54,42.68,318600.0,34.578,34.6915,34.4888,34.6023,318600.0
2010-07-12 15:00:00,42.68,42.83,42.6,42.81,569700.0,34.6023,34.7239,34.5375,34.7077,569700.0
2010-07-12 15:30:00,42.8,42.96,42.74,42.84,1085500.0,34.6996,34.8293,34.651,34.732,1085500.0
2010-07-13 09:30:00,43.27,43.78,43.26,43.53,940100.0,35.0807,35.4941,35.0725,35.2914,940100.0
2010-07-13 10:00:00,43.53,43.79,43.51,43.68,579700.0,35.2914,35.5022,35.2752,35.4131,579700.0
2010-07-13 10:30:00,43.67,43.8,43.51,43.75,716100.0,35.4049,35.5103,35.2752,35.4698,716100.0
2010-07-13 11:00:00,43.75,43.99,43.75,43.97,385100.0,35.4698,35.6644,35.4698,35.6482,385100.0
2010-07-13 11:30:00,43.97,44.13,43.94,44.03,559300.0,35.6482,35.7779,35.6238,35.6968,559300.0
2010-07-13 12:00:00,44.02,44.15,44.02,44.09,337200.0,35.6887,35.7941,35.6887,35.7455,337200.0
2010-07-13 12:30:00,44.09,44.1,43.85,43.86,337100.0,35.7455,35.7536,35.5509,35.559,337100.0
2010-07-13 13:00:00,43.86,44.1,43.76,43.84,307600.0,35.559,35.7536,35.4779,35.5428,307600.0
2010-07-13 13:30:00,43.84,44.0,43.84,43.92,358600.0,35.5428,35.6725,35.5428,35.6076,358600.0
2010-07-13 14:00:00,43.93,44.07,43.92,44.0,351200.0,35.6157,35.7292,35.6076,35.6725,351200.0
2010-07-13 14:30:00,44.0,44.12,44.0,44.1,404300.0,35.6725,35.7698,35.6725,35.7536,404300.0
2010-07-13 15:00:00,44.1,44.38,44.1,44.36,789900.0,35.7536,35.9806,35.7536,35.9644,789900.0
2010-07-13 15:30:00,44.36,44.43,44.15,44.16,1793500.0,35.9644,36.0211,35.7941,35.8022,1793500.0
2010-07-14 09:30:00,43.95,44.08,43.68,44.06,829400.0,35.632,35.7373,35.4131,35.7211,829400.0
2010-07-14 10:00:00,44.06,44.17,43.95,44.07,529600.0,35.7211,35.8103,35.632,35.7292,529600.0
2010-07-14 10:30:00,44.07,44.16,43.8,44.0,502100.0,35.7292,35.8022,35.5103,35.6725,502100.0
2010-07-14 11:00:00,44.01,44.05,43.82,43.91,418900.0,35.6806,35.713,35.5266,35.5995,418900.0
2010-07-14 11:30:00,43.9,44.01,43.85,43.88,260900.0,35.5914,35.6806,35.5509,35.5752,260900.0
2010-07-14 12:00:00,43.87,43.9,43.82,43.85,191800.0,35.5671,35.5914,35.5266,35.5509,191800.0
2010-07-14 12:30:00,43.84,43.9,43.67,43.76,300000.0,35.5428,35.5914,35.4049,35.4779,300000.0
2010-07-14 13:00:00,43.75,43.83,43.69,43.79,258700.0,35.4698,35.5347,35.4212,35.5022,258700.0
2010-07-14 13:30:00,43.8,43.97,43.51,43.55,396200.0,35.5103,35.6482,35.2752,35.3077,396200.0
2010-07-14 14:00:00,43.56,43.57,43.27,43.34,601100.0,35.3158,35.3239,35.0807,35.1374,601100.0
2010-07-14 14:30:00,43.35,43.46,43.29,43.41,417200.0,35.1455,35.2347,35.0969,35.1942,417200.0
2010-07-14 15:00:00,43.41,43.65,43.34,43.6,526300.0,35.1942,35.3887,35.1374,35.3482,526300.0
2010-07-14 15:30:00,43.6,43.7,43.31,43.69,1267300.0,35.3482,35.4293,35.1131,35.4212,1267300.0
2010-07-15 09:30:00,43.97,44.0,43.32,43.4,777300.0,35.6482,35.6725,35.1212,35.186,777300.0
2010-07-15 10:00:00,43.4,43.4,42.66,42.92,1177400.0,35.186,35.186,34.5861,34.7969,1177400.0
2010-07-15 10:30:00,42.92,42.92,42.57,42.63,588500.0,34.7969,34.7969,34.5131,34.5618,588500.0
2010-07-15 11:00:00,42.64,42.79,42.47,42.71,622400.0,34.5699,34.6915,34.4321,34.6266,622400.0
2010-07-15 11:30:00,42.7,42.81,42.46,42.46,747300.0,34.6185,34.7077,34.424,34.424,747300.0
2010-07-15 12:00:00,42.47,42.49,42.34,42.41,659800.0,34.4321,34.4483,34.3267,34.3834,659800.0
2010-07-15 12:30:00,42.41,42.55,42.38,42.49,391000.0,34.3834,34.4969,34.3591,34.4483,391000.0
2010-07-15 13:00:00,42.51,42.9,42.51,42.81,497600.0,34.4645,34.7807,34.4645,34.7077,497600.0
2010-07-15 13:30:00,42.81,43.0,42.79,43.0,472400.0,34.7077,34.8618,34.6915,34.8618,472400.0
2010-07-15 14:00:00,42.99,43.14,42.82,43.14,446000.0,34.8536,34.9753,34.7158,34.9753,446000.0
2010-07-15 14:30:00,43.13,43.24,43.07,43.09,339300.0,34.9671,35.0563,34.9185,34.9347,339300.0
2010-07-15 15:00:00,43.09,43.14,42.77,42.98,676200.0,34.9347,34.9753,34.6753,34.8455,676200.0
2010-07-15 15:30:00,42.98,43.61,42.98,43.45,1740300.0,34.8455,35.3563,34.8455,35.2266,1740300.0
2010-07-16 09:30:00,43.1,43.17,42.1,42.15,2093700.0,34.9428,34.9996,34.1321,34.1726,2093700.0
2010-07-16 10:00:00,42.14,42.28,41.88,41.95,872400.0,34.1645,34.278,33.9537,34.0105,872400.0
2010-07-16 10:30:00,41.96,42.02,41.83,41.92,543700.0,34.0186,34.0672,33.9132,33.9862,543700.0
2010-07-16 11:00:00,41.92,41.93,41.65,41.8,808200.0,33.9862,33.9943,33.7673,33.8889,808200.0
2010-07-16 11:30:00,41.8,41.85,41.66,41.82,536000.0,33.8889,33.9294,33.7754,33.9051,536000.0
2010-07-16 12:00:00,41.81,42.08,41.77,42.08,559600.0,33.897,34.1159,33.8645,34.1159,559600.0
2010-07-16 12:30:00,42.08,42.2,41.97,42.03,495900.0,34.1159,34.2132,34.0267,34.0753,495900.0
2010-07-16 13:00:00,42.04,42.08,41.92,41.97,288400.0,34.0834,34.1159,33.9862,34.0267,288400.0
2010-07-16 13:30:00,41.97,42.14,41.85,41.9,358800.0,34.0267,34.1645,33.9294,33.9699,358800.0
2010-07-16 14:00:00,41.89,41.9,41.64,41.66,703100.0,33.9618,33.9699,33.7591,33.7754,703100.0
2010-07-16 14:30:00,41.67,41.7,41.45,41.46,818700.0,33.7835,33.8078,33.6051,33.6132,818700.0
2010-07-16 15:00:00,41.47,41.56,41.25,41.34,1268500.0,33.6213,33.6943,33.443,33.5159,1268500.0
2010-07-16 15:30:00,41.34,41.56,41.28,41.34,3471000.0,33.5159,33.6943,33.4673,33.5159,3471000.0
2010-07-19 09:30:00,41.5,41.67,41.0,41.25,871800.0,33.6456,33.7835,33.2403,33.443,871800.0
2010-07-19 10:00:00,41.26,41.26,40.55,40.55,966700.0,33.4511,33.4511,32.8754,32.8754,966700.0
2010-07-19 10:30:00,40.55,40.86,40.46,40.54,680600.0,32.8754,33.1268,32.8025,32.8673,680600.0
2010-07-19 11:00:00,40.54,40.89,40.47,40.76,500900.0,32.8673,33.1511,32.8106,33.0457,500900.0
2010-07-19 11:30:00,40.77,40.84,40.59,40.82,358700.0,33.0538,33.1106,32.9079,33.0943,358700.0
2010-07-19 12:00:00,40.82,41.05,40.68,41.01,319600.0,33.0943,33.2808,32.9808,33.2484,319600.0
2010-07-19 12:30:00,41.02,41.27,40.93,41.19,285300.0,33.2565,33.4592,33.1835,33.3943,285300.0
2010-07-19 13:00:00,41.19,41.23,41.04,41.1,159300.0,33.3943,33.4267,33.2727,33.3213,159300.0
2010-07-19 13:30:00,41.1,41.21,41.02,41.09,272200.0,33.3213,33.4105,33.2565,33.3132,272200.0
2010-07-19 14:00:00,41.09,41.48,41.09,41.39,426300.0,33.3132,33.6294,33.3132,33.5565,426300.0
2010-07-19 14:30:00,41.38,41.66,41.35,41.56,359500.0,33.5484,33.7754,33.524,33.6943,359500.0
2010-07-19 15:00:00,41.55,41.84,41.49,41.53,605900.0,33.6862,33.9213,33.6375,33.67,605900.0
2010-07-19 15:30:00,41.53,41.66,41.42,41.62,1043200.0,33.67,33.7754,33.5808,33.7429,1043200.0
2010-07-20 09:30:00,40.87,41.11,40.76,40.94,837900.0,33.1349,33.3295,33.0457,33.1916,837900.0
2010-07-20 10:00:00,40.94,41.08,40.81,41.04,359200.0,33.1916,33.3051,33.0862,33.2727,359200.0
2010-07-20 10:30:00,41.04,41.11,40.91,40.98,314400.0,33.2727,33.3295,33.1673,33.2241,314400.0
2010-07-20 11:00:00,40.98,41.51,40.98,41.44,484400.0,33.2241,33.6538,33.2241,33.597,484400.0
2010-07-20 11:30:00,41.43,41.45,41.12,41.12,278600.0,33.5889,33.6051,33.3376,33.3376,278600.0
2010-07-20 12:00:00,41.12,41.22,40.99,41.0,378800.0,33.3376,33.4186,33.2322,33.2403,378800.0
2010-07-20 12:30:00,41.01,41.2,40.92,41.19,189100.0,33.2484,33.4024,33.1754,33.3943,189100.0
2010-07-20 13:00:00,41.2,41.3,41.12,41.27,248100.0,33.4024,33.4835,33.3376,33.4592,248100.0
2010-07-20 13:30:00,41.27,41.76,41.26,41.75,419800.0,33.4592,33.8564,33.4511,33.8483,419800.0
2010-07-20 14:00:00,41.75,41.8,41.62,41.74,609300.0,33.8483,33.8889,33.7429,33.8402,609300.0
2010-07-20 14:30:00,41.73,41.87,41.69,41.72,388900.0,33.8321,33.9456,33.7997,33.824,388900.0
2010-07-20 15:00:00,41.74,42.03,41.7,41.95,489700.0,33.8402,34.0753,33.8078,34.0105,489700.0
2010-07-20 15:30:00,41.95,42.21,41.91,42.07,1933700.0,34.0105,34.2213,33.978,34.1078,1933700.0
2010-07-21 09:30:00,42.31,42.65,42.13,42.23,1160600.0,34.3023,34.578,34.1564,34.2375,1160600.0
2010-07-21 10:00:00,42.23,42.6,42.19,42.55,786500.0,34.2375,34.5375,34.2051,34.4969,786500.0
2010-07-21 10:30:00,42.54,42.57,42.2,42.21,657600.0,34.4888,34.5131,34.2132,34.2213,657600.0
2010-07-21 11:00:00,42.22,42.23,41.92,41.99,766500.0,34.2294,34.2375,33.9862,34.0429,766500.0
2010-07-21 11:30:00,42.0,42.1,41.83,42.1,365900.0,34.051,34.1321,33.9132,34.1321,365900.0
2010-07-21 12:00:00,42.11,42.28,42.03,42.19,330800.0,34.1402,34.278,34.0753,34.2051,330800.0
2010-07-21 12:30:00,42.19,42.35,42.02,42.05,239300.0,34.2051,34.3348,34.0672,34.0916,239300.0
2010-07-21 13:00:00,42.05,42.12,41.93,42.01,181100.0,34.0916,34.1483,33.9943,34.0591,181100.0
2010-07-21 13:30:00,42.01,42.21,41.98,42.03,215600.0,34.0591,34.2213,34.0348,34.0753,215600.0
2010-07-21 14:00:00,42.03,42.07,41.42,41.52,1149600.0,34.0753,34.1078,33.5808,33.6619,1149600.0
2010-07-21 14:30:00,41.51,41.57,41.05,41.14,788500.0,33.6538,33.7024,33.2808,33.3538,788500.0
2010-07-21 15:00:00,41.14,41.35,41.06,41.17,596300.0,33.3538,33.524,33.2889,33.3781,596300.0
2010-07-21 15:30:00,41.17,41.34,41.0,41.17,1380500.0,33.3781,33.5159,33.2403,33.3781,1380500.0
2010-07-22 09:30:00,41.87,42.61,41.76,42.54,727700.0,33.9456,34.5456,33.8564,34.4888,727700.0
2010-07-22 10:00:00,42.55,42.9,42.45,42.86,990100.0,34.4969,34.7807,34.4158,34.7482,990100.0
2010-07-22 10:30:00,42.86,43.04,42.66,42.92,676100.0,34.7482,34.8942,34.5861,34.7969,676100.0
2010-07-22 11:00:00,42.91,42.96,42.73,42.92,540100.0,34.7888,34.8293,34.6429,34.7969,540100.0
2010-07-22 11:30:00,42.91,43.0,42.66,42.78,421400.0,34.7888,34.8618,34.5861,34.6834,421400.0
2010-07-22 12:00:00,42.77,43.04,42.67,43.03,490100.0,34.6753,34.8942,34.5942,34.8861,490100.0
2010-07-22 12:30:00,43.02,43.03,42.8,42.85,302000.0,34.878,34.8861,34.6996,34.7401,302000.0
2010-07-22 13:00:00,42.85,43.29,42.8,43.21,525400.0,34.7401,35.0969,34.6996,35.032,525400.0
2010-07-22 13:30:00,43.2,43.23,42.94,43.08,440500.0,35.0239,35.0482,34.8131,34.9266,440500.0
2010-07-22 14:00:00,43.09,43.45,43.07,43.43,600700.0,34.9347,35.2266,34.9185,35.2104,600700.0
2010-07-22 14:30:00,43.43,43.43,43.24,43.31,515600.0,35.2104,35.2104,35.0563,35.1131,515600.0
2010-07-22 15:00:00,43.32,43.49,43.22,43.39,893700.0,35.1212,35.259,35.0401,35.1779,893700.0
2010-07-22 15:30:00,43.38,43.38,43.01,43.2,2530700.0,35.1698,35.1698,34.8699,35.0239,2530700.0
2010-07-23 09:30:00,43.14,43.27,42.57,42.84,1893000.0,34.9753,35.0807,34.5131,34.732,1893000.0
2010-07-23 10:00:00,42.83,43.6,42.75,43.58,1099400.0,34.7239,35.3482,34.6591,35.332,1099400.0
2010-07-23 10:30:00,43.58,43.74,43.33,43.39,1142800.0,35.332,35.4617,35.1293,35.1779,1142800.0
2010-07-23 11:00:00,43.38,43.58,43.32,43.39,701100.0,35.1698,35.332,35.1212,35.1779,701100.0
2010-07-23 11:30:00,43.39,43.6,43.26,43.48,868600.0,35.1779,35.3482,35.0725,35.2509,868600.0
2010-07-23 12:00:00,43.48,43.78,43.29,43.74,1004800.0,35.2509,35.4941,35.0969,35.4617,1004800.0
2010-07-23 12:30:00,43.75,44.0,43.6,44.0,656700.0,35.4698,35.6725,35.3482,35.6725,656700.0
2010-07-23 13:00:00,44.0,44.34,43.82,44.34,785400.0,35.6725,35.9481,35.5266,35.9481,785400.0
2010-07-23 13:30:00,44.34,44.56,44.23,44.52,982300.0,35.9481,36.1265,35.859,36.0941,982300.0
2010-07-23 14:00:00,44.52,44.73,44.26,44.51,1044400.0,36.0941,36.2643,35.8833,36.086,1044400.0
2010-07-23 14:30:00,44.51,44.87,44.48,44.84,1134500.0,36.086,36.3778,36.0616,36.3535,1134500.0
2010-07-23 15:00:00,44.84,44.87,44.67,44.77,791200.0,36.3535,36.3778,36.2157,36.2968,791200.0
2010-07-23 15:30:00,44.77,44.85,44.49,44.76,2527600.0,36.2968,36.3616,36.0698,36.2887,2527600.0
2010-07-26 09:30:00,44.81,44.95,44.73,44.89,1113500.0,36.3292,36.4427,36.2643,36.394,1113500.0
2010-07-26 10:00:00,44.89,45.29,44.82,45.11,1522700.0,36.394,36.7183,36.3373,36.5724,1522700.0
2010-07-26 10:30:00,45.1,45.17,44.87,44.94,606100.0,36.5643,36.6211,36.3778,36.4346,606100.0
2010-07-26 11:00:00,44.94,45.27,44.9,45.25,556300.0,36.4346,36.7021,36.4022,36.6859,556300.0
2010-07-26 11:30:00,45.25,45.55,45.25,45.36,539900.0,36.6859,36.9291,36.6859,36.7751,539900.0
2010-07-26 12:00:00,45.37,45.47,45.33,45.39,332700.0,36.7832,36.8643,36.7508,36.7994,332700.0
2010-07-26 12:30:00,45.39,45.48,45.21,45.23,505200.0,36.7994,36.8724,36.6535,36.6697,505200.0
2010-07-26 13:00:00,45.24,45.26,45.12,45.18,305800.0,36.6778,36.694,36.5805,36.6292,305800.0
2010-07-26 13:30:00,45.18,45.38,45.17,45.28,329400.0,36.6292,36.7913,36.6211,36.7102,329400.0
2010-07-26 14:00:00,45.28,45.39,45.27,45.27,324800.0,36.7102,36.7994,36.7021,36.7021,324800.0
2010-07-26 14:30:00,45.25,45.26,45.03,45.13,356800.0,36.6859,36.694,36.5076,36.5886,356800.0
2010-07-26 15:00:00,45.14,45.42,45.1,45.38,630400.0,36.5967,36.8237,36.5643,36.7913,630400.0
2010-07-26 15:30:00,45.38,45.51,45.23,45.44,1531200.0,36.7913,36.8967,36.6697,36.84,1531200.0
2010-07-27 09:30:00,45.59,45.68,45.1,45.28,999500.0,36.9616,37.0345,36.5643,36.7102,999500.0
2010-07-27 10:00:00,45.27,45.51,44.6,44.75,1611000.0,36.7021,36.8967,36.1589,36.2805,1611000.0
2010-07-27 10:30:00,44.75,44.82,44.54,44.72,649500.0,36.2805,36.3373,36.1103,36.2562,649500.0
2010-07-27 11:00:00,44.72,44.73,44.53,44.68,584500.0,36.2562,36.2643,36.1022,36.2238,584500.0
2010-07-27 11:30:00,44.68,44.82,44.64,44.8,615500.0,36.2238,36.3373,36.1914,36.3211,615500.0
2010-07-27 12:00:00,44.79,44.99,44.75,44.91,382900.0,36.313,36.4751,36.2805,36.4103,382900.0
2010-07-27 12:30:00,44.92,45.0,44.75,44.78,465000.0,36.4184,36.4832,36.2805,36.3049,465000.0
2010-07-27 13:00:00,44.79,44.83,44.5,44.51,445000.0,36.313,36.3454,36.0779,36.086,445000.0
2010-07-27 13:30:00,44.52,44.55,44.3,44.37,648000.0,36.0941,36.1184,35.9157,35.9725,648000.0
2010-07-27 14:00:00,44.37,44.66,44.36,44.59,415300.0,35.9725,36.2076,35.9644,36.1508,415300.0
2010-07-27 14:30:00,44.6,44.65,44.42,44.55,400400.0,36.1589,36.1995,36.013,36.1184,400400.0
2010-07-27 15:00:00,44.54,44.73,44.31,44.71,591800.0,36.1103,36.2643,35.9238,36.2481,591800.0
2010-07-27 15:30:00,44.71,44.73,44.46,44.56,1202900.0,36.2481,36.2643,36.0454,36.1265,1202900.0
2010-07-28 09:30:00,44.6,44.98,44.5,44.62,721300.0,36.1589,36.467,36.0779,36.1751,721300.0
2010-07-28 10:00:00,44.62,44.79,44.32,44.33,424000.0,36.1751,36.313,35.9319,35.94,424000.0
2010-07-28 10:30:00,44.33,44.65,44.2,44.62,466000.0,35.94,36.1995,35.8346,36.1751,466000.0
2010-07-28 11:00:00,44.62,44.81,44.57,44.75,388500.0,36.1751,36.3292,36.1346,36.2805,388500.0
2010-07-28 11:30:00,44.75,44.81,44.58,44.67,256800.0,36.2805,36.3292,36.1427,36.2157,256800.0
2010-07-28 12:00:00,44.67,44.87,44.64,44.77,226000.0,36.2157,36.3778,36.1914,36.2968,226000.0
2010-07-28 12:30:00,44.77,44.83,44.66,44.82,401800.0,36.2968,36.3454,36.2076,36.3373,401800.0
2010-07-28 13:00:00,44.82,44.89,44.66,44.69,306100.0,36.3373,36.394,36.2076,36.2319,306100.0
2010-07-28 13:30:00,44.69,44.78,44.61,44.75,407800.0,36.2319,36.3049,36.167,36.2805,407800.0
2010-07-28 14:00:00,44.74,44.78,44.49,44.6,546100.0,36.2724,36.3049,36.0698,36.1589,546100.0
2010-07-28 14:30:00,44.59,44.69,44.48,44.52,233800.0,36.1508,36.2319,36.0616,36.0941,233800.0
2010-07-28 15:00:00,44.52,44.55,44.28,44.49,426500.0,36.0941,36.1184,35.8995,36.0698,426500.0
2010-07-28 15:30:00,44.49,44.67,44.47,44.56,958200.0,36.0698,36.2157,36.0535,36.1265,958200.0
2010-07-29 09:30:00,44.76,45.0,44.75,44.97,688500.0,36.2887,36.4832,36.2805,36.4589,688500.0
2010-07-29 10:00:00,44.97,44.98,44.8,44.96,741900.0,36.4589,36.467,36.3211,36.4508,741900.0
2010-07-29 10:30:00,44.96,45.0,44.81,44.95,650200.0,36.4508,36.4832,36.3292,36.4427,650200.0
2010-07-29 11:00:00,44.95,44.97,44.44,44.44,585300.0,36.4427,36.4589,36.0292,36.0292,585300.0
2010-07-29 11:30:00,44.44,44.44,44.16,44.24,541100.0,36.0292,36.0292,35.8022,35.8671,541100.0
2010-07-29 12:00:00,44.25,44.25,44.0,44.19,505500.0,35.8752,35.8752,35.6725,35.8265,505500.0
2010-07-29 12:30:00,44.19,44.34,44.02,44.33,356300.0,35.8265,35.9481,35.6887,35.94,356300.0
2010-07-29 13:00:00,44.33,44.51,44.29,44.51,162500.0,35.94,36.086,35.9076,36.086,162500.0
2010-07-29 13:30:00,44.5,44.71,44.49,44.57,261400.0,36.0779,36.2481,36.0698,36.1346,261400.0
2010-07-29 14:00:00,44.58,44.77,44.44,44.76,238400.0,36.1427,36.2968,36.0292,36.2887,238400.0
2010-07-29 14:30:00,44.77,44.93,44.63,44.85,420700.0,36.2968,36.4265,36.1833,36.3616,420700.0
2010-07-29 15:00:00,44.85,44.99,44.8,44.92,513100.0,36.3616,36.4751,36.3211,36.4184,513100.0
2010-07-29 15:30:00,44.92,44.93,44.53,44.55,956900.0,36.4184,36.4265,36.1022,36.1184,956900.0
2010-07-30 09:30:00,43.74,44.58,43.74,44.37,844300.0,35.4617,36.1427,35.4617,35.9725,844300.0
2010-07-30 10:00:00,44.38,44.69,44.33,44.63,412600.0,35.9806,36.2319,35.94,36.1833,412600.0
2010-07-30 10:30:00,44.62,44.84,44.54,44.63,455400.0,36.1751,36.3535,36.1103,36.1833,455400.0
2010-07-30 11:00:00,44.62,44.72,44.52,44.59,406700.0,36.1751,36.2562,36.0941,36.1508,406700.0
2010-07-30 11:30:00,44.59,44.71,44.54,44.64,404000.0,36.1508,36.2481,36.1103,36.1914,404000.0
2010-07-30 12:00:00,44.64,44.69,44.33,44.41,392600.0,36.1914,36.2319,35.94,36.0049,392600.0
2010-07-30 12:30:00,44.41,44.48,44.33,44.45,240900.0,36.0049,36.0616,35.94,36.0373,240900.0
2010-07-30 13:00:00,44.46,44.54,44.3,44.39,294500.0,36.0454,36.1103,35.9157,35.9887,294500.0
2010-07-30 13:30:00,44.39,44.4,44.1,44.12,400800.0,35.9887,35.9968,35.7536,35.7698,400800.0
2010-07-30 14:00:00,44.11,44.53,44.1,44.5,446500.0,35.7617,36.1022,35.7536,36.0779,446500.0
2010-07-30 14:30:00,44.5,44.57,44.41,44.45,411100.0,36.0779,36.1346,36.0049,36.0373,411100.0
2010-07-30 15:00:00,44.45,44.86,44.38,44.84,641400.0,36.0373,36.3697,35.9806,36.3535,641400.0
2010-07-30 15:30:00,44.84,44.89,44.64,44.64,1112800.0,36.3535,36.394,36.1914,36.1914,1112800.0
2010-08-02 09:30:00,45.01,45.02,44.78,44.88,1002300.0,36.4913,36.4994,36.3049,36.3859,1002300.0
2010-08-02 10:00:00,44.88,45.2,44.86,45.01,1094400.0,36.3859,36.6454,36.3697,36.4913,1094400.0
2010-08-02 10:30:00,45.01,45.1,44.87,44.96,785500.0,36.4913,36.5643,36.3778,36.4508,785500.0
2010-08-02 11:00:00,44.97,45.06,44.95,45.0,504100.0,36.4589,36.5319,36.4427,36.4832,504100.0
2010-08-02 11:30:00,45.0,45.19,44.99,45.17,424400.0,36.4832,36.6373,36.4751,36.6211,424400.0
2010-08-02 12:00:00,45.16,45.18,44.83,44.84,407000.0,36.6129,36.6292,36.3454,36.3535,407000.0
2010-08-02 12:30:00,44.83,44.89,44.79,44.83,360900.0,36.3454,36.394,36.313,36.3454,360900.0
2010-08-02 13:00:00,44.84,44.97,44.84,44.9,291600.0,36.3535,36.4589,36.3535,36.4022,291600.0
2010-08-02 13:30:00,44.89,45.0,44.82,44.93,378000.0,36.394,36.4832,36.3373,36.4265,378000.0
2010-08-02 14:00:00,44.92,45.0,44.88,44.92,277300.0,36.4184,36.4832,36.3859,36.4184,277300.0
2010-08-02 14:30:00,44.92,45.0,44.89,44.98,649700.0,36.4184,36.4832,36.394,36.467,649700.0
2010-08-02 15:00:00,44.98,45.02,44.92,44.98,897000.0,36.467,36.4994,36.4184,36.467,897000.0
2010-08-02 15:30:00,44.99,45.04,44.95,44.99,1610200.0,36.4751,36.5157,36.4427,36.4751,1610200.0
2010-08-03 09:30:00,44.84,45.0,44.56,44.73,678800.0,36.3535,36.4832,36.1265,36.2643,678800.0
2010-08-03 10:00:00,44.73,44.73,44.41,44.54,710200.0,36.2643,36.2643,36.0049,36.1103,710200.0
2010-08-03 10:30:00,44.54,44.76,44.54,44.67,686900.0,36.1103,36.2887,36.1103,36.2157,686900.0
2010-08-03 11:00:00,44.68,44.77,44.6,44.74,433800.0,36.2238,36.2968,36.1589,36.2724,433800.0
2010-08-03 11:30:00,44.75,44.85,44.72,44.77,391900.0,36.2805,36.3616,36.2562,36.2968,391900.0
2010-08-03 12:00:00,44.77,44.81,44.49,44.54,340600.0,36.2968,36.3292,36.0698,36.1103,340600.0
2010-08-03 12:30:00,44.53,44.68,44.52,44.65,241000.0,36.1022,36.2238,36.0941,36.1995,241000.0
2010-08-03 13:00:00,44.65,44.74,44.56,44.7,318500.0,36.1995,36.2724,36.1265,36.24,318500.0
2010-08-03 13:30:00,44.69,44.76,44.66,44.71,345000.0,36.2319,36.2887,36.2076,36.2481,345000.0
2010-08-03 14:00:00,44.71,44.81,44.67,44.81,304000.0,36.2481,36.3292,36.2157,36.3292,304000.0
2010-08-03 14:30:00,44.81,44.83,44.69,44.7,431000.0,36.3292,36.3454,36.2319,36.24,431000.0
2010-08-03 15:00:00,44.7,44.72,44.53,44.58,443900.0,36.24,36.2562,36.1022,36.1427,443900.0
2010-08-03 15:30:00,44.57,44.62,44.49,44.61,1280800.0,36.1346,36.1751,36.0698,36.167,1280800.0
2010-08-04 09:30:00,44.75,44.9,44.68,44.84,525800.0,36.2805,36.4022,36.2238,36.3535,525800.0
2010-08-04 10:00:00,44.85,45.03,44.38,44.49,817200.0,36.3616,36.5076,35.9806,36.0698,817200.0
2010-08-04 10:30:00,44.5,44.57,44.29,44.41,525800.0,36.0779,36.1346,35.9076,36.0049,525800.0
2010-08-04 11:00:00,44.42,44.7,44.41,44.68,272900.0,36.013,36.24,36.0049,36.2238,272900.0
2010-08-04 11:30:00,44.68,44.74,44.53,44.53,281100.0,36.2238,36.2724,36.1022,36.1022,281100.0
2010-08-04 12:00:00,44.53,44.72,44.45,44.67,305300.0,36.1022,36.2562,36.0373,36.2157,305300.0
2010-08-04 12:30:00,44.67,44.75,43.59,43.76,2869700.0,36.2157,36.2805,35.3401,35.4779,2869700.0
2010-08-04 13:00:00,43.76,44.31,43.74,44.25,3730600.0,35.4779,35.9238,35.4617,35.8752,3730600.0
2010-08-04 13:30:00,44.25,44.31,44.09,44.17,1054800.0,35.8752,35.9238,35.7455,35.8103,1054800.0
2010-08-04 14:00:00,44.16,44.28,44.11,44.2,531700.0,35.8022,35.8995,35.7617,35.8346,531700.0
2010-08-04 14:30:00,44.2,44.3,43.89,44.09,1476800.0,35.8346,35.9157,35.5833,35.7455,1476800.0
2010-08-04 15:00:00,44.09,44.21,44.0,44.17,1159700.0,35.7455,35.8427,35.6725,35.8103,1159700.0
2010-08-04 15:30:00,44.16,44.21,44.09,44.14,1853900.0,35.8022,35.8427,35.7455,35.786,1853900.0
2010-08-05 09:30:00,43.77,44.0,43.54,43.55,996600.0,35.486,35.6725,35.2996,35.3077,996600.0
2010-08-05 10:00:00,43.54,43.64,43.32,43.6,1080600.0,35.2996,35.3806,35.1212,35.3482,1080600.0
2010-08-05 10:30:00,43.59,43.63,43.42,43.47,592900.0,35.3401,35.3725,35.2023,35.2428,592900.0
2010-08-05 11:00:00,43.48,43.49,43.25,43.3,587600.0,35.2509,35.259,35.0644,35.105,587600.0
2010-08-05 11:30:00,43.3,43.33,43.2,43.22,634500.0,35.105,35.1293,35.0239,35.0401,634500.0
2010-08-05 12:00:00,43.21,43.32,43.19,43.23,552900.0,35.032,35.1212,35.0158,35.0482,552900.0
2010-08-05 12:30:00,43.23,43.23,43.11,43.11,732300.0,35.0482,35.0482,34.9509,34.9509,732300.0
2010-08-05 13:00:00,43.12,43.13,42.89,42.99,674100.0,34.959,34.9671,34.7726,34.8536,674100.0
2010-08-05 13:30:00,42.99,43.04,42.95,43.0,2035200.0,34.8536,34.8942,34.8212,34.8618,2035200.0
2010-08-05 14:00:00,43.0,43.04,42.97,43.0,914000.0,34.8618,34.8942,34.8374,34.8618,914000.0
2010-08-05 14:30:00,43.0,43.07,42.97,43.03,506100.0,34.8618,34.9185,34.8374,34.8861,506100.0
2010-08-05 15:00:00,43.03,43.27,43.03,43.12,1112800.0,34.8861,35.0807,34.8861,34.959,1112800.0
2010-08-05 15:30:00,43.12,43.22,43.05,43.21,1536400.0,34.959,35.0401,34.9023,35.032,1536400.0
2010-08-06 09:30:00,42.59,43.27,42.49,43.11,955200.0,34.5293,35.0807,34.4483,34.9509,955200.0
2010-08-06 10:00:00,43.11,43.25,42.99,43.22,623200.0,34.9509,35.0644,34.8536,35.0401,623200.0
2010-08-06 10:30:00,43.21,43.27,42.6,42.68,1121500.0,35.032,35.0807,34.5375,34.6023,1121500.0
2010-08-06 11:00:00,42.67,42.8,42.56,42.79,751400.0,34.5942,34.6996,34.505,34.6915,751400.0
2010-08-06 11:30:00,42.79,42.95,42.75,42.88,345900.0,34.6915,34.8212,34.6591,34.7645,345900.0
2010-08-06 12:00:00,42.88,42.92,42.76,42.79,271300.0,34.7645,34.7969,34.6672,34.6915,271300.0
2010-08-06 12:30:00,42.79,42.84,42.67,42.71,208900.0,34.6915,34.732,34.5942,34.6266,208900.0
2010-08-06 13:00:00,42.71,42.84,42.69,42.82,312800.0,34.6266,34.732,34.6104,34.7158,312800.0
2010-08-06 13:30:00,42.82,42.9,42.74,42.83,260500.0,34.7158,34.7807,34.651,34.7239,260500.0
2010-08-06 14:00:00,42.83,42.94,42.79,42.92,288700.0,34.7239,34.8131,34.6915,34.7969,288700.0
2010-08-06 14:30:00,42.91,43.22,42.87,43.15,496800.0,34.7888,35.0401,34.7564,34.9834,496800.0
2010-08-06 15:00:00,43.16,43.37,43.11,43.27,578500.0,34.9915,35.1617,34.9509,35.0807,578500.0
2010-08-06 15:30:00,43.27,43.5,43.24,43.48,1378700.0,35.0807,35.2671,35.0563,35.2509,1378700.0
2010-08-09 09:30:00,43.81,43.9,43.47,43.5,815300.0,35.5185,35.5914,35.2428,35.2671,815300.0
2010-08-09 10:00:00,43.5,43.58,43.37,43.44,406800.0,35.2671,35.332,35.1617,35.2185,406800.0
2010-08-09 10:30:00,43.44,43.78,43.44,43.78,292800.0,35.2185,35.4941,35.2185,35.4941,292800.0
2010-08-09 11:00:00,43.78,43.85,43.68,43.81,214400.0,35.4941,35.5509,35.4131,35.5185,214400.0
2010-08-09 11:30:00,43.81,43.92,43.74,43.79,171100.0,35.5185,35.6076,35.4617,35.5022,171100.0
2010-08-09 12:00:00,43.79,43.89,43.71,43.8,231000.0,35.5022,35.5833,35.4374,35.5103,231000.0
2010-08-09 12:30:00,43.8,43.8,43.7,43.74,191600.0,35.5103,35.5103,35.4293,35.4617,191600.0
2010-08-09 13:00:00,43.75,43.88,43.74,43.77,140500.0,35.4698,35.5752,35.4617,35.486,140500.0
2010-08-09 13:30:00,43.77,43.9,43.75,43.84,119700.0,35.486,35.5914,35.4698,35.5428,119700.0
2010-08-09 14:00:00,43.85,43.91,43.84,43.88,145300.0,35.5509,35.5995,35.5428,35.5752,145300.0
2010-08-09 14:30:00,43.88,44.05,43.87,44.04,347000.0,35.5752,35.713,35.5671,35.7049,347000.0
2010-08-09 15:00:00,44.04,44.05,43.82,43.87,389500.0,35.7049,35.713,35.5266,35.5671,389500.0
2010-08-09 15:30:00,43.87,43.94,43.74,43.74,1228400.0,35.5671,35.6238,35.4617,35.4617,1228400.0
2010-08-10 09:30:00,43.19,43.48,43.09,43.47,649900.0,35.0158,35.2509,34.9347,35.2428,649900.0
2010-08-10 10:00:00,43.47,43.56,43.35,43.49,403800.0,35.2428,35.3158,35.1455,35.259,403800.0
2010-08-10 10:30:00,43.49,43.5,43.35,43.42,356000.0,35.259,35.2671,35.1455,35.2023,356000.0
2010-08-10 11:00:00,43.42,43.47,43.39,43.43,260700.0,35.2023,35.2428,35.1779,35.2104,260700.0
2010-08-10 11:30:00,43.43,43.53,43.41,43.53,244500.0,35.2104,35.2914,35.1942,35.2914,244500.0
2010-08-10 12:00:00,43.53,43.57,43.47,43.53,262200.0,35.2914,35.3239,35.2428,35.2914,262200.0
2010-08-10 12:30:00,43.53,43.54,43.35,43.41,215400.0,35.2914,35.2996,35.1455,35.1942,215400.0
2010-08-10 13:00:00,43.41,43.41,43.26,43.31,322400.0,35.1942,35.1942,35.0725,35.1131,322400.0
2010-08-10 13:30:00,43.31,43.4,43.25,43.36,273700.0,35.1131,35.186,35.0644,35.1536,273700.0
2010-08-10 14:00:00,43.37,43.89,43.35,43.76,1201300.0,35.1617,35.5833,35.1455,35.4779,1201300.0
2010-08-10 14:30:00,43.76,44.02,43.75,43.89,824400.0,35.4779,35.6887,35.4698,35.5833,824400.0
2010-08-10 15:00:00,43.89,44.14,43.84,44.01,1093500.0,35.5833,35.786,35.5428,35.6806,1093500.0
2010-08-10 15:30:00,44.01,44.22,43.96,44.07,1960600.0,35.6806,35.8509,35.6401,35.7292,1960600.0
2010-08-11 09:30:00,43.31,43.39,42.95,43.1,804100.0,35.1131,35.1779,34.8212,34.9428,804100.0
2010-08-11 10:00:00,43.1,43.17,42.9,42.92,749000.0,34.9428,34.9996,34.7807,34.7969,749000.0
2010-08-11 10:30:00,42.92,43.02,42.85,42.93,748600.0,34.7969,34.878,34.7401,34.805,748600.0
2010-08-11 11:00:00,42.93,42.97,42.86,42.95,816000.0,34.805,34.8374,34.7482,34.8212,816000.0
2010-08-11 11:30:00,42.96,43.08,42.96,43.05,435700.0,34.8293,34.9266,34.8293,34.9023,435700.0
2010-08-11 12:00:00,43.05,43.11,43.0,43.02,430100.0,34.9023,34.9509,34.8618,34.878,430100.0
2010-08-11 12:30:00,43.02,43.09,42.93,42.96,618800.0,34.878,34.9347,34.805,34.8293,618800.0
2010-08-11 13:00:00,42.97,43.14,42.93,43.12,290400.0,34.8374,34.9753,34.805,34.959,290400.0
2010-08-11 13:30:00,43.13,43.14,42.98,42.99,300500.0,34.9671,34.9753,34.8455,34.8536,300500.0
2010-08-11 14:00:00,42.99,43.07,42.97,43.03,440000.0,34.8536,34.9185,34.8374,34.8861,440000.0
2010-08-11 14:30:00,43.03,43.09,42.95,43.04,727000.0,34.8861,34.9347,34.8212,34.8942,727000.0
2010-08-11 15:00:00,43.04,43.13,42.98,43.12,902200.0,34.8942,34.9671,34.8455,34.959,902200.0
2010-08-11 15:30:00,43.11,43.24,42.92,42.98,1740200.0,34.9509,35.0563,34.7969,34.8455,1740200.0
2010-08-12 09:30:00,42.51,42.96,42.51,42.75,923500.0,34.4645,34.8293,34.4645,34.6591,923500.0
2010-08-12 10:00:00,42.76,42.91,42.65,42.68,681100.0,34.6672,34.7888,34.578,34.6023,681100.0
2010-08-12 10:30:00,42.67,42.92,42.56,42.77,620500.0,34.5942,34.7969,34.505,34.6753,620500.0
2010-08-12 11:00:00,42.78,42.8,42.54,42.63,595900.0,34.6834,34.6996,34.4888,34.5618,595900.0
2010-08-12 11:30:00,42.63,42.68,42.5,42.53,402500.0,34.5618,34.6023,34.4564,34.4807,402500.0
2010-08-12 12:00:00,42.52,42.52,42.32,42.33,312600.0,34.4726,34.4726,34.3105,34.3186,312600.0
2010-08-12 12:30:00,42.33,42.45,42.32,42.38,233900.0,34.3186,34.4158,34.3105,34.3591,233900.0
2010-08-12 13:00:00,42.38,42.41,42.23,42.26,439800.0,34.3591,34.3834,34.2375,34.2618,439800.0
2010-08-12 13:30:00,42.27,42.28,42.13,42.16,402800.0,34.2699,34.278,34.1564,34.1807,402800.0
2010-08-12 14:00:00,42.15,42.27,42.14,42.24,473900.0,34.1726,34.2699,34.1645,34.2456,473900.0
2010-08-12 14:30:00,42.24,42.25,42.05,42.24,646400.0,34.2456,34.2537,34.0916,34.2456,646400.0
2010-08-12 15:00:00,42.23,42.44,42.19,42.26,902200.0,34.2375,34.4077,34.2051,34.2618,902200.0
2010-08-12 15:30:00,42.26,42.38,42.07,42.13,1258600.0,34.2618,34.3591,34.1078,34.1564,1258600.0
2010-08-13 09:30:00,42.1,42.29,41.99,42.22,872700.0,34.1321,34.2861,34.0429,34.2294,872700.0
2010-08-13 10:00:00,42.21,42.32,42.07,42.15,634700.0,34.2213,34.3105,34.1078,34.1726,634700.0
2010-08-13 10:30:00,42.15,42.21,41.97,42.11,514800.0,34.1726,34.2213,34.0267,34.1402,514800.0
2010-08-13 11:00:00,42.11,42.17,41.94,42.02,229500.0,34.1402,34.1888,34.0024,34.0672,229500.0
2010-08-13 11:30:00,42.01,42.01,41.76,41.95,404700.0,34.0591,34.0591,33.8564,34.0105,404700.0
2010-08-13 12:00:00,41.96,42.03,41.93,42.01,264600.0,34.0186,34.0753,33.9943,34.0591,264600.0
2010-08-13 12:30:00,42.0,42.06,41.94,42.03,279400.0,34.051,34.0997,34.0024,34.0753,279400.0
2010-08-13 13:00:00,42.04,42.1,41.94,41.95,303600.0,34.0834,34.1321,34.0024,34.0105,303600.0
2010-08-13 13:30:00,41.96,42.08,41.95,41.97,183300.0,34.0186,34.1159,34.0105,34.0267,183300.0
2010-08-13 14:00:00,41.96,41.99,41.88,41.92,305400.0,34.0186,34.0429,33.9537,33.9862,305400.0
2010-08-13 14:30:00,41.91,41.98,41.78,41.86,306300.0,33.978,34.0348,33.8727,33.9375,306300.0
2010-08-13 15:00:00,41.85,41.97,41.84,41.92,323200.0,33.9294,34.0267,33.9213,33.9862,323200.0
2010-08-13 15:30:00,41.91,41.95,41.72,41.76,1175600.0,33.978,34.0105,33.824,33.8564,1175600.0
2010-08-16 09:30:00,41.53,41.96,41.46,41.75,563200.0,33.67,34.0186,33.6132,33.8483,563200.0
2010-08-16 10:00:00,41.75,41.85,41.63,41.7,731200.0,33.8483,33.9294,33.751,33.8078,731200.0
2010-08-16 10:30:00,41.7,41.77,41.51,41.54,486100.0,33.8078,33.8645,33.6538,33.6781,486100.0
2010-08-16 11:00:00,41.53,41.66,41.46,41.58,320600.0,33.67,33.7754,33.6132,33.7105,320600.0
2010-08-16 11:30:00,41.58,41.83,41.58,41.77,515600.0,33.7105,33.9132,33.7105,33.8645,515600.0
2010-08-16 12:00:00,41.77,41.91,41.74,41.81,488800.0,33.8645,33.978,33.8402,33.897,488800.0
2010-08-16 12:30:00,41.81,41.82,41.66,41.69,374800.0,33.897,33.9051,33.7754,33.7997,374800.0
2010-08-16 13:00:00,41.69,41.84,41.69,41.76,375900.0,33.7997,33.9213,33.7997,33.8564,375900.0
2010-08-16 13:30:00,41.76,41.82,41.63,41.65,215700.0,33.8564,33.9051,33.751,33.7673,215700.0
2010-08-16 14:00:00,41.65,41.7,41.45,41.51,282200.0,33.7673,33.8078,33.6051,33.6538,282200.0
2010-08-16 14:30:00,41.51,41.53,41.3,41.33,453300.0,33.6538,33.67,33.4835,33.5078,453300.0
2010-08-16 15:00:00,41.32,41.42,41.28,41.38,545300.0,33.4997,33.5808,33.4673,33.5484,545300.0
2010-08-16 15:30:00,41.38,41.57,41.32,41.51,1289000.0,33.5484,33.7024,33.4997,33.6538,1289000.0
2010-08-17 09:30:00,41.88,41.93,41.58,41.72,590200.0,33.9537,33.9943,33.7105,33.824,590200.0
2010-08-17 10:00:00,41.72,41.75,41.54,41.57,470600.0,33.824,33.8483,33.6781,33.7024,470600.0
2010-08-17 10:30:00,41.58,41.78,41.47,41.72,583900.0,33.7105,33.8727,33.6213,33.824,583900.0
2010-08-17 11:00:00,41.73,41.87,41.72,41.78,898800.0,33.8321,33.9456,33.824,33.8727,898800.0
2010-08-17 11:30:00,41.78,41.92,41.75,41.86,724900.0,33.8727,33.9862,33.8483,33.9375,724900.0
2010-08-17 12:00:00,41.85,41.88,41.79,41.82,352800.0,33.9294,33.9537,33.8808,33.9051,352800.0
2010-08-17 12:30:00,41.82,41.9,41.81,41.82,442100.0,33.9051,33.9699,33.897,33.9051,442100.0
2010-08-17 13:00:00,41.83,42.01,41.81,41.99,516100.0,33.9132,34.0591,33.897,34.0429,516100.0
2010-08-17 13:30:00,42.0,42.01,41.76,41.77,502600.0,34.051,34.0591,33.8564,33.8645,502600.0
2010-08-17 14:00:00,41.78,41.91,41.78,41.9,498000.0,33.8727,33.978,33.8727,33.9699,498000.0
2010-08-17 14:30:00,41.9,41.96,41.83,41.85,420300.0,33.9699,34.0186,33.9132,33.9294,420300.0
2010-08-17 15:00:00,41.86,41.9,41.75,41.9,664800.0,33.9375,33.9699,33.8483,33.9699,664800.0
2010-08-17 15:30:00,41.9,41.93,41.73,41.75,1283300.0,33.9699,33.9943,33.8321,33.8483,1283300.0
2010-08-18 09:30:00,41.73,41.73,41.2,41.34,602400.0,33.8321,33.8321,33.4024,33.5159,602400.0
2010-08-18 10:00:00,41.34,41.45,41.12,41.14,374900.0,33.5159,33.6051,33.3376,33.3538,374900.0
2010-08-18 10:30:00,41.14,41.35,41.13,41.23,424900.0,33.3538,33.524,33.3457,33.4267,424900.0
2010-08-18 11:00:00,41.23,41.49,41.19,41.45,803100.0,33.4267,33.6375,33.3943,33.6051,803100.0
2010-08-18 11:30:00,41.45,41.58,41.44,41.5,622600.0,33.6051,33.7105,33.597,33.6456,622600.0
2010-08-18 12:00:00,41.51,41.65,41.47,41.61,513000.0,33.6538,33.7673,33.6213,33.7348,513000.0
2010-08-18 12:30:00,41.6,41.71,41.47,41.65,553200.0,33.7267,33.8159,33.6213,33.7673,553200.0
2010-08-18 13:00:00,41.65,41.77,41.59,41.76,464100.0,33.7673,33.8645,33.7186,33.8564,464100.0
2010-08-18 13:30:00,41.76,41.86,41.68,41.76,596900.0,33.8564,33.9375,33.7916,33.8564,596900.0
2010-08-18 14:00:00,41.76,41.89,41.7,41.8,308100.0,33.8564,33.9618,33.8078,33.8889,308100.0
2010-08-18 14:30:00,41.79,41.84,41.74,41.8,476300.0,33.8808,33.9213,33.8402,33.8889,476300.0
2010-08-18 15:00:00,41.79,41.84,41.63,41.7,785800.0,33.8808,33.9213,33.751,33.8078,785800.0
2010-08-18 15:30:00,41.69,41.75,41.64,41.69,1717500.0,33.7997,33.8483,33.7591,33.7997,1717500.0
2010-08-19 09:30:00,41.45,41.53,41.26,41.41,548900.0,33.6051,33.67,33.4511,33.5727,548900.0
2010-08-19 10:00:00,41.4,41.41,40.93,41.06,1280600.0,33.5646,33.5727,33.1835,33.2889,1280600.0
2010-08-19 10:30:00,41.06,41.17,40.95,41.13,689900.0,33.2889,33.3781,33.1997,33.3457,689900.0
2010-08-19 11:00:00,41.12,41.19,40.99,41.15,367400.0,33.3376,33.3943,33.2322,33.3619,367400.0
2010-08-19 11:30:00,41.15,41.16,40.9,41.01,720400.0,33.3619,33.37,33.1592,33.2484,720400.0
2010-08-19 12:00:00,41.02,41.15,40.94,41.1,578700.0,33.2565,33.3619,33.1916,33.3213,578700.0
2010-08-19 12:30:00,41.1,41.16,41.0,41.14,358200.0,33.3213,33.37,33.2403,33.3538,358200.0
2010-08-19 13:00:00,41.14,41.17,40.97,40.97,220000.0,33.3538,33.3781,33.216,33.216,220000.0
2010-08-19 13:30:00,40.98,41.01,40.9,40.93,442600.0,33.2241,33.2484,33.1592,33.1835,442600.0
2010-08-19 14:00:00,40.92,41.18,40.9,41.14,475700.0,33.1754,33.3862,33.1592,33.3538,475700.0
2010-08-19 14:30:00,41.15,41.23,41.0,41.03,448200.0,33.3619,33.4267,33.2403,33.2646,448200.0
2010-08-19 15:00:00,41.02,41.25,40.95,41.1,491900.0,33.2565,33.443,33.1997,33.3213,491900.0
2010-08-19 15:30:00,41.08,41.16,40.91,40.98,1807700.0,33.3051,33.37,33.1673,33.2241,1807700.0
2010-08-20 09:30:00,41.0,41.07,40.5,40.68,1689800.0,33.2403,33.297,32.8349,32.9808,1689800.0
2010-08-20 10:00:00,40.68,40.79,40.56,40.68,444800.0,32.9808,33.07,32.8836,32.9808,444800.0
2010-08-20 10:30:00,40.67,40.78,40.56,40.64,387800.0,32.9727,33.0619,32.8836,32.9484,387800.0
2010-08-20 11:00:00,40.65,40.65,40.42,40.5,223200.0,32.9565,32.9565,32.77,32.8349,223200.0
2010-08-20 11:30:00,40.5,40.5,40.06,40.1,634900.0,32.8349,32.8349,32.4782,32.5106,634900.0
2010-08-20 12:00:00,40.1,40.24,40.09,40.16,337900.0,32.5106,32.6241,32.5025,32.5593,337900.0
2010-08-20 12:30:00,40.16,40.21,40.06,40.2,273300.0,32.5593,32.5998,32.4782,32.5917,273300.0
2010-08-20 13:00:00,40.2,40.32,40.17,40.26,289600.0,32.5917,32.689,32.5674,32.6403,289600.0
2010-08-20 13:30:00,40.26,40.29,40.12,40.18,300800.0,32.6403,32.6647,32.5268,32.5755,300800.0
2010-08-20 14:00:00,40.18,40.35,40.16,40.31,283500.0,32.5755,32.7133,32.5593,32.6809,283500.0
2010-08-20 14:30:00,40.31,40.65,40.3,40.6,475100.0,32.6809,32.9565,32.6728,32.916,475100.0
2010-08-20 15:00:00,40.6,40.77,40.55,40.77,691900.0,32.916,33.0538,32.8754,33.0538,691900.0
2010-08-20 15:30:00,40.76,40.81,40.67,40.75,1248500.0,33.0457,33.0862,32.9727,33.0376,1248500.0
2010-08-23 09:30:00,40.8,40.95,40.61,40.71,479500.0,33.0781,33.1997,32.9241,33.0052,479500.0
2010-08-23 10:00:00,40.7,40.71,40.35,40.39,508000.0,32.9971,33.0052,32.7133,32.7457,508000.0
2010-08-23 10:30:00,40.39,40.6,40.27,40.39,460300.0,32.7457,32.916,32.6484,32.7457,460300.0
2010-08-23 11:00:00,40.39,40.52,40.35,40.4,339600.0,32.7457,32.8511,32.7133,32.7538,339600.0
2010-08-23 11:30:00,40.39,40.55,40.37,40.5,213300.0,32.7457,32.8754,32.7295,32.8349,213300.0
2010-08-23 12:00:00,40.5,40.63,40.5,40.59,185500.0,32.8349,32.9403,32.8349,32.9079,185500.0
2010-08-23 12:30:00,40.59,40.62,40.44,40.52,166600.0,32.9079,32.9322,32.7863,32.8511,166600.0
2010-08-23 13:00:00,40.52,40.54,40.43,40.52,315000.0,32.8511,32.8673,32.7782,32.8511,315000.0
2010-08-23 13:30:00,40.52,40.53,40.38,40.47,235100.0,32.8511,32.8592,32.7376,32.8106,235100.0
2010-08-23 14:00:00,40.47,40.66,40.41,40.56,286500.0,32.8106,32.9646,32.7619,32.8836,286500.0
2010-08-23 14:30:00,40.56,40.66,40.49,40.5,195500.0,32.8836,32.9646,32.8268,32.8349,195500.0
2010-08-23 15:00:00,40.5,40.54,40.34,40.37,333000.0,32.8349,32.8673,32.7052,32.7295,333000.0
2010-08-23 15:30:00,40.38,40.39,40.17,40.17,1042300.0,32.7376,32.7457,32.5674,32.5674,1042300.0
2010-08-24 09:30:00,39.73,39.87,39.38,39.44,669500.0,32.2106,32.3241,31.9269,31.9755,669500.0
2010-08-24 10:00:00,39.44,39.78,39.24,39.59,825700.0,31.9755,32.2512,31.8134,32.0971,825700.0
2010-08-24 10:30:00,39.58,39.64,39.42,39.55,547300.0,32.089,32.1377,31.9593,32.0647,547300.0
2010-08-24 11:00:00,39.54,39.88,39.53,39.88,524300.0,32.0566,32.3322,32.0485,32.3322,524300.0
2010-08-24 11:30:00,39.88,39.97,39.68,39.68,486800.0,32.3322,32.4052,32.1701,32.1701,486800.0
2010-08-24 12:00:00,39.69,39.78,39.55,39.56,236800.0,32.1782,32.2512,32.0647,32.0728,236800.0
2010-08-24 12:30:00,39.56,39.69,39.54,39.56,272100.0,32.0728,32.1782,32.0566,32.0728,272100.0
2010-08-24 13:00:00,39.56,39.76,39.51,39.76,291100.0,32.0728,32.235,32.0323,32.235,291100.0
2010-08-24 13:30:00,39.77,39.77,39.49,39.53,309800.0,32.2431,32.2431,32.0161,32.0485,309800.0
2010-08-24 14:00:00,39.53,39.74,39.5,39.64,343700.0,32.0485,32.2187,32.0242,32.1377,343700.0
2010-08-24 14:30:00,39.64,39.81,39.59,39.8,354500.0,32.1377,32.2755,32.0971,32.2674,354500.0
2010-08-24 15:00:00,39.8,39.98,39.74,39.92,628200.0,32.2674,32.4133,32.2187,32.3647,628200.0
2010-08-24 15:30:00,39.92,39.92,39.51,39.57,1338300.0,32.3647,32.3647,32.0323,32.0809,1338300.0
2010-08-25 09:30:00,39.39,39.74,39.23,39.34,692400.0,31.935,32.2187,31.8053,31.8944,692400.0
2010-08-25 10:00:00,39.36,39.61,39.14,39.6,877400.0,31.9107,32.1133,31.7323,32.1052,877400.0
2010-08-25 10:30:00,39.6,39.78,39.45,39.77,491700.0,32.1052,32.2512,31.9836,32.2431,491700.0
2010-08-25 11:00:00,39.77,39.86,39.59,39.67,596900.0,32.2431,32.316,32.0971,32.162,596900.0
2010-08-25 11:30:00,39.67,39.67,39.5,39.6,325200.0,32.162,32.162,32.0242,32.1052,325200.0
2010-08-25 12:00:00,39.59,39.65,39.44,39.46,239300.0,32.0971,32.1458,31.9755,31.9917,239300.0
2010-08-25 12:30:00,39.47,39.52,39.28,39.4,312400.0,31.9998,32.0404,31.8458,31.9431,312400.0
2010-08-25 13:00:00,39.39,39.51,39.35,39.4,149100.0,31.935,32.0323,31.9026,31.9431,149100.0
2010-08-25 13:30:00,39.4,39.64,39.37,39.51,162900.0,31.9431,32.1377,31.9188,32.0323,162900.0
2010-08-25 14:00:00,39.52,39.66,39.51,39.57,229200.0,32.0404,32.1539,32.0323,32.0809,229200.0
2010-08-25 14:30:00,39.57,39.84,39.54,39.76,353300.0,32.0809,32.2998,32.0566,32.235,353300.0
2010-08-25 15:00:00,39.76,39.83,39.6,39.61,395100.0,32.235,32.2917,32.1052,32.1133,395100.0
2010-08-25 15:30:00,39.61,39.94,39.61,39.77,897300.0,32.1133,32.3809,32.1133,32.2431,897300.0
2010-08-26 09:30:00,40.02,40.12,39.74,39.9,637200.0,32.4458,32.5268,32.2187,32.3485,637200.0
2010-08-26 10:00:00,39.89,40.26,39.85,40.17,459000.0,32.3404,32.6403,32.3079,32.5674,459000.0
2010-08-26 10:30:00,40.18,40.38,40.16,40.27,491600.0,32.5755,32.7376,32.5593,32.6484,491600.0
2010-08-26 11:00:00,40.27,40.3,39.93,40.06,549200.0,32.6484,32.6728,32.3728,32.4782,549200.0
2010-08-26 11:30:00,40.05,40.11,39.83,39.97,341800.0,32.4701,32.5187,32.2917,32.4052,341800.0
2010-08-26 12:00:00,39.97,39.98,39.81,39.9,183500.0,32.4052,32.4133,32.2755,32.3485,183500.0
2010-08-26 12:30:00,39.89,39.99,39.69,39.84,266100.0,32.3404,32.4214,32.1782,32.2998,266100.0
2010-08-26 13:00:00,39.84,39.87,39.74,39.81,258900.0,32.2998,32.3241,32.2187,32.2755,258900.0
2010-08-26 13:30:00,39.81,39.91,39.71,39.76,167800.0,32.2755,32.3566,32.1944,32.235,167800.0
2010-08-26 14:00:00,39.76,39.83,39.61,39.68,400000.0,32.235,32.2917,32.1133,32.1701,400000.0
2010-08-26 14:30:00,39.67,39.78,39.5,39.51,459500.0,32.162,32.2512,32.0242,32.0323,459500.0
2010-08-26 15:00:00,39.51,39.77,39.46,39.72,508500.0,32.0323,32.2431,31.9917,32.2025,508500.0
2010-08-26 15:30:00,39.72,39.92,39.62,39.7,1605400.0,32.2025,32.3647,32.1215,32.1863,1605400.0
2010-08-27 09:30:00,40.0,40.17,39.88,39.91,611500.0,32.4295,32.5674,32.3322,32.3566,611500.0
2010-08-27 10:00:00,39.91,40.24,39.56,40.24,847100.0,32.3566,32.6241,32.0728,32.6241,847100.0
2010-08-27 10:30:00,40.24,40.55,40.21,40.35,764300.0,32.6241,32.8754,32.5998,32.7133,764300.0
2010-08-27 11:00:00,40.35,40.73,40.35,40.63,442200.0,32.7133,33.0214,32.7133,32.9403,442200.0
2010-08-27 11:30:00,40.65,40.71,40.44,40.47,335600.0,32.9565,33.0052,32.7863,32.8106,335600.0
2010-08-27 12:00:00,40.48,40.65,40.43,40.56,262800.0,32.8187,32.9565,32.7782,32.8836,262800.0
2010-08-27 12:30:00,40.55,40.6,40.33,40.37,204600.0,32.8754,32.916,32.6971,32.7295,204600.0
2010-08-27 13:00:00,40.38,40.55,40.31,40.54,223800.0,32.7376,32.8754,32.6809,32.8673,223800.0
2010-08-27 13:30:00,40.55,40.85,40.52,40.84,388600.0,32.8754,33.1187,32.8511,33.1106,388600.0
2010-08-27 14:00:00,40.85,40.87,40.68,40.83,446300.0,33.1187,33.1349,32.9808,33.1024,446300.0
2010-08-27 14:30:00,40.83,40.93,40.71,40.77,427000.0,33.1024,33.1835,33.0052,33.0538,427000.0
2010-08-27 15:00:00,40.77,40.88,40.65,40.84,541800.0,33.0538,33.143,32.9565,33.1106,541800.0
2010-08-27 15:30:00,40.84,40.9,40.76,40.89,1313000.0,33.1106,33.1592,33.0457,33.1511,1313000.0
2010-08-30 09:30:00,40.69,40.92,40.4,40.54,350400.0,32.9889,33.1754,32.7538,32.8673,350400.0
2010-08-30 10:00:00,40.53,40.63,40.28,40.4,337900.0,32.8592,32.9403,32.6565,32.7538,337900.0
2010-08-30 10:30:00,40.4,40.47,40.24,40.42,187900.0,32.7538,32.8106,32.6241,32.77,187900.0
2010-08-30 11:00:00,40.42,40.44,40.31,40.38,207400.0,32.77,32.7863,32.6809,32.7376,207400.0
2010-08-30 11:30:00,40.37,40.39,40.19,40.28,210400.0,32.7295,32.7457,32.5836,32.6565,210400.0
2010-08-30 12:00:00,40.28,40.4,40.25,40.39,140700.0,32.6565,32.7538,32.6322,32.7457,140700.0
2010-08-30 12:30:00,40.39,40.56,40.35,40.46,184800.0,32.7457,32.8836,32.7133,32.8025,184800.0
2010-08-30 13:00:00,40.46,40.53,40.35,40.39,248300.0,32.8025,32.8592,32.7133,32.7457,248300.0
2010-08-30 13:30:00,40.4,40.4,40.24,40.29,236200.0,32.7538,32.7538,32.6241,32.6647,236200.0
2010-08-30 14:00:00,40.28,40.36,40.19,40.33,269800.0,32.6565,32.7214,32.5836,32.6971,269800.0
2010-08-30 14:30:00,40.34,40.4,40.28,40.28,231600.0,32.7052,32.7538,32.6565,32.6565,231600.0
2010-08-30 15:00:00,40.28,40.32,40.1,40.14,320300.0,32.6565,32.689,32.5106,32.543,320300.0
2010-08-30 15:30:00,40.13,40.18,39.87,39.91,1474500.0,32.5349,32.5755,32.3241,32.3566,1474500.0
2010-08-31 09:30:00,39.73,39.94,39.53,39.85,589700.0,32.2106,32.3809,32.0485,32.3079,589700.0
2010-08-31 10:00:00,39.85,40.3,39.85,40.29,410400.0,32.3079,32.6728,32.3079,32.6647,410400.0
2010-08-31 10:30:00,40.3,40.35,40.06,40.33,424700.0,32.6728,32.7133,32.4782,32.6971,424700.0
2010-08-31 11:00:00,40.32,40.39,40.08,40.08,429000.0,32.689,32.7457,32.4944,32.4944,429000.0
2010-08-31 11:30:00,40.08,40.33,40.05,40.2,419800.0,32.4944,32.6971,32.4701,32.5917,419800.0
2010-08-31 12:00:00,40.2,40.23,40.09,40.12,287500.0,32.5917,32.616,32.5025,32.5268,287500.0
2010-08-31 12:30:00,40.12,40.14,39.93,39.93,387600.0,32.5268,32.543,32.3728,32.3728,387600.0
2010-08-31 13:00:00,39.94,40.08,39.87,40.04,468100.0,32.3809,32.4944,32.3241,32.462,468100.0
2010-08-31 13:30:00,40.04,40.08,39.91,39.97,333600.0,32.462,32.4944,32.3566,32.4052,333600.0
2010-08-31 14:00:00,39.97,40.02,39.62,39.74,723100.0,32.4052,32.4458,32.1215,32.2187,723100.0
2010-08-31 14:30:00,39.74,39.77,39.47,39.5,579100.0,32.2187,32.2431,31.9998,32.0242,579100.0
2010-08-31 15:00:00,39.5,39.65,39.49,39.63,514400.0,32.0242,32.1458,32.0161,32.1296,514400.0
2010-08-31 15:30:00,39.63,39.9,39.56,39.87,1581900.0,32.1296,32.3485,32.0728,32.3241,1581900.0
2010-09-01 09:30:00,40.55,40.71,40.34,40.69,617600.0,32.8754,33.0052,32.7052,32.9889,617600.0
2010-09-01 10:00:00,40.69,41.18,40.67,41.02,786500.0,32.9889,33.3862,32.9727,33.2565,786500.0
2010-09-01 10:30:00,41.01,41.26,40.96,41.16,500100.0,33.2484,33.4511,33.2078,33.37,500100.0
2010-09-01 11:00:00,41.15,41.31,41.14,41.23,344100.0,33.3619,33.4916,33.3538,33.4267,344100.0
2010-09-01 11:30:00,41.24,41.35,41.13,41.13,319500.0,33.4349,33.524,33.3457,33.3457,319500.0
2010-09-01 12:00:00,41.13,41.18,40.97,40.99,261900.0,33.3457,33.3862,33.216,33.2322,261900.0
2010-09-01 12:30:00,40.99,41.02,40.91,40.97,243900.0,33.2322,33.2565,33.1673,33.216,243900.0
2010-09-01 13:00:00,40.98,41.05,40.94,40.99,230600.0,33.2241,33.2808,33.1916,33.2322,230600.0
2010-09-01 13:30:00,40.99,41.14,40.97,41.07,291100.0,33.2322,33.3538,33.216,33.297,291100.0
2010-09-01 14:00:00,41.07,41.12,40.88,40.93,501300.0,33.297,33.3376,33.143,33.1835,501300.0
2010-09-01 14:30:00,40.92,40.97,40.85,40.95,341000.0,33.1754,33.216,33.1187,33.1997,341000.0
2010-09-01 15:00:00,40.95,41.05,40.89,40.95,478400.0,33.1997,33.2808,33.1511,33.1997,478400.0
2010-09-01 15:30:00,40.95,41.16,40.92,41.09,1651600.0,33.1997,33.37,33.1754,33.3132,1651600.0
2010-09-02 09:30:00,41.27,41.28,40.25,40.4,1508600.0,33.4592,33.4673,32.6322,32.7538,1508600.0
2010-09-02 10:00:00,40.4,40.58,40.23,40.33,1114200.0,32.7538,32.8998,32.616,32.6971,1114200.0
2010-09-02 10:30:00,40.33,40.53,40.22,40.39,827100.0,32.6971,32.8592,32.6079,32.7457,827100.0
2010-09-02 11:00:00,40.39,40.5,40.2,40.2,723800.0,32.7457,32.8349,32.5917,32.5917,723800.0
2010-09-02 11:30:00,40.2,40.25,40.06,40.12,644700.0,32.5917,32.6322,32.4782,32.5268,644700.0
2010-09-02 12:00:00,40.12,40.37,40.1,40.23,618900.0,32.5268,32.7295,32.5106,32.616,618900.0
2010-09-02 12:30:00,40.22,40.35,40.22,40.26,481100.0,32.6079,32.7133,32.6079,32.6403,481100.0
2010-09-02 13:00:00,40.26,40.35,40.24,40.3,378300.0,32.6403,32.7133,32.6241,32.6728,378300.0
2010-09-02 13:30:00,40.31,40.36,40.28,40.31,391800.0,32.6809,32.7214,32.6565,32.6809,391800.0
2010-09-02 14:00:00,40.31,40.41,40.3,40.32,590100.0,32.6809,32.7619,32.6728,32.689,590100.0
2010-09-02 14:30:00,40.32,40.42,40.3,40.41,845900.0,32.689,32.77,32.6728,32.7619,845900.0
2010-09-02 15:00:00,40.4,40.57,40.37,40.5,711000.0,32.7538,32.8917,32.7295,32.8349,711000.0
2010-09-02 15:30:00,40.5,41.0,40.5,40.87,1948900.0,32.8349,33.2403,32.8349,33.1349,1948900.0
2010-09-03 09:30:00,41.3,41.77,41.22,41.73,1055300.0,33.4835,33.8645,33.4186,33.8321,1055300.0
2010-09-03 10:00:00,41.72,41.83,41.46,41.51,1379200.0,33.824,33.9132,33.6132,33.6538,1379200.0
2010-09-03 10:30:00,41.52,41.64,41.49,41.53,768600.0,33.6619,33.7591,33.6375,33.67,768600.0
2010-09-03 11:00:00,41.52,41.53,41.33,41.46,662600.0,33.6619,33.67,33.5078,33.6132,662600.0
2010-09-03 11:30:00,41.46,41.5,41.23,41.26,640800.0,33.6132,33.6456,33.4267,33.4511,640800.0
2010-09-03 12:00:00,41.26,41.47,41.25,41.47,332100.0,33.4511,33.6213,33.443,33.6213,332100.0
2010-09-03 12:30:00,41.47,41.62,41.46,41.6,489500.0,33.6213,33.7429,33.6132,33.7267,489500.0
2010-09-03 13:00:00,41.6,41.69,41.59,41.6,523000.0,33.7267,33.7997,33.7186,33.7267,523000.0
2010-09-03 13:30:00,41.61,41.8,41.61,41.74,397800.0,33.7348,33.8889,33.7348,33.8402,397800.0
2010-09-03 14:00:00,41.75,41.83,41.71,41.76,348800.0,33.8483,33.9132,33.8159,33.8564,348800.0
2010-09-03 14:30:00,41.76,41.77,41.52,41.53,456100.0,33.8564,33.8645,33.6619,33.67,456100.0
2010-09-03 15:00:00,41.52,41.73,41.47,41.7,578700.0,33.6619,33.8321,33.6213,33.8078,578700.0
2010-09-03 15:30:00,41.7,41.76,41.62,41.76,2168600.0,33.8078,33.8564,33.7429,33.8564,2168600.0
2010-09-07 09:30:00,41.48,41.53,40.94,40.96,866500.0,33.6294,33.67,33.1916,33.2078,866500.0
2010-09-07 10:00:00,40.94,41.06,40.69,40.75,712400.0,33.1916,33.2889,32.9889,33.0376,712400.0
2010-09-07 10:30:00,40.75,40.75,40.53,40.56,762300.0,33.0376,33.0376,32.8592,32.8836,762300.0
2010-09-07 11:00:00,40.57,40.64,40.5,40.57,412200.0,32.8917,32.9484,32.8349,32.8917,412200.0
2010-09-07 11:30:00,40.57,40.6,40.49,40.59,590400.0,32.8917,32.916,32.8268,32.9079,590400.0
2010-09-07 12:00:00,40.58,40.58,40.44,40.55,463300.0,32.8998,32.8998,32.7863,32.8754,463300.0
2010-09-07 12:30:00,40.54,40.54,40.41,40.43,292800.0,32.8673,32.8673,32.7619,32.7782,292800.0
2010-09-07 13:00:00,40.42,40.44,40.26,40.3,451800.0,32.77,32.7863,32.6403,32.6728,451800.0
2010-09-07 13:30:00,40.3,40.49,40.26,40.49,524400.0,32.6728,32.8268,32.6403,32.8268,524400.0
2010-09-07 14:00:00,40.5,40.56,40.41,40.43,384600.0,32.8349,32.8836,32.7619,32.7782,384600.0
2010-09-07 14:30:00,40.43,40.45,40.21,40.23,400100.0,32.7782,32.7944,32.5998,32.616,400100.0
2010-09-07 15:00:00,40.23,40.3,40.2,40.22,571500.0,32.616,32.6728,32.5917,32.6079,571500.0
2010-09-07 15:30:00,40.21,40.3,40.04,40.11,2103900.0,32.5998,32.6728,32.462,32.5187,2103900.0
2010-09-08 09:30:00,40.33,40.66,40.33,40.51,731200.0,32.6971,32.9646,32.6971,32.843,731200.0
2010-09-08 10:00:00,40.51,40.6,40.16,40.22,1022500.0,32.843,32.916,32.5593,32.6079,1022500.0
2010-09-08 10:30:00,40.22,40.33,40.06,40.14,931900.0,32.6079,32.6971,32.4782,32.543,931900.0
2010-09-08 11:00:00,40.14,40.44,40.13,40.21,572700.0,32.543,32.7863,32.5349,32.5998,572700.0
2010-09-08 11:30:00,40.21,40.26,40.09,40.17,313300.0,32.5998,32.6403,32.5025,32.5674,313300.0
2010-09-08 12:00:00,40.17,40.17,40.04,40.12,308800.0,32.5674,32.5674,32.462,32.5268,308800.0
2010-09-08 12:30:00,40.11,40.18,40.07,40.13,294900.0,32.5187,32.5755,32.4863,32.5349,294900.0
2010-09-08 13:00:00,40.13,40.14,39.93,39.99,426000.0,32.5349,32.543,32.3728,32.4214,426000.0
2010-09-08 13:30:00,39.99,40.0,39.76,39.9,530400.0,32.4214,32.4295,32.235,32.3485,530400.0
2010-09-08 14:00:00,39.89,40.05,39.76,39.98,505300.0,32.3404,32.4701,32.235,32.4133,505300.0
2010-09-08 14:30:00,39.98,40.12,39.97,40.03,383400.0,32.4133,32.5268,32.4052,32.4539,383400.0
2010-09-08 15:00:00,40.03,40.09,39.94,39.97,714200.0,32.4539,32.5025,32.3809,32.4052,714200.0
2010-09-08 15:30:00,39.97,40.1,39.93,40.05,1430500.0,32.4052,32.5106,32.3728,32.4701,1430500.0
2010-09-09 09:30:00,40.75,40.86,40.44,40.83,792000.0,33.0376,33.1268,32.7863,33.1024,792000.0
2010-09-09 10:00:00,40.83,40.86,40.71,40.82,656700.0,33.1024,33.1268,33.0052,33.0943,656700.0
2010-09-09 10:30:00,40.83,40.84,40.67,40.78,567600.0,33.1024,33.1106,32.9727,33.0619,567600.0
2010-09-09 11:00:00,40.78,41.06,40.77,41.0,735900.0,33.0619,33.2889,33.0538,33.2403,735900.0
2010-09-09 11:30:00,41.0,41.04,40.92,40.92,331300.0,33.2403,33.2727,33.1754,33.1754,331300.0
2010-09-09 12:00:00,40.92,41.02,40.85,40.85,277000.0,33.1754,33.2565,33.1187,33.1187,277000.0
2010-09-09 12:30:00,40.85,40.94,40.64,40.64,483100.0,33.1187,33.1916,32.9484,32.9484,483100.0
2010-09-09 13:00:00,40.65,40.7,40.42,40.42,523700.0,32.9565,32.9971,32.77,32.77,523700.0
2010-09-09 13:30:00,40.42,40.66,40.41,40.55,427800.0,32.77,32.9646,32.7619,32.8754,427800.0
2010-09-09 14:00:00,40.55,40.6,40.39,40.42,439200.0,32.8754,32.916,32.7457,32.77,439200.0
2010-09-09 14:30:00,40.42,40.61,40.41,40.6,284600.0,32.77,32.9241,32.7619,32.916,284600.0
2010-09-09 15:00:00,40.6,40.71,40.58,40.67,437700.0,32.916,33.0052,32.8998,32.9727,437700.0
2010-09-09 15:30:00,40.67,40.76,40.61,40.67,942700.0,32.9727,33.0457,32.9241,32.9727,942700.0
2010-09-10 09:30:00,40.72,40.72,40.36,40.55,568100.0,33.0133,33.0133,32.7214,32.8754,568100.0
2010-09-10 10:00:00,40.55,40.71,40.51,40.62,588100.0,32.8754,33.0052,32.843,32.9322,588100.0
2010-09-10 10:30:00,40.63,40.7,40.41,40.49,616100.0,32.9403,32.9971,32.7619,32.8268,616100.0
2010-09-10 11:00:00,40.48,40.54,40.41,40.47,364600.0,32.8187,32.8673,32.7619,32.8106,364600.0
2010-09-10 11:30:00,40.47,40.48,40.28,40.29,314900.0,32.8106,32.8187,32.6565,32.6647,314900.0
2010-09-10 12:00:00,40.29,40.33,40.25,40.25,515300.0,32.6647,32.6971,32.6322,32.6322,515300.0
2010-09-10 12:30:00,40.25,40.26,40.01,40.03,513300.0,32.6322,32.6403,32.4376,32.4539,513300.0
2010-09-10 13:00:00,40.04,40.11,39.99,40.07,414200.0,32.462,32.5187,32.4214,32.4863,414200.0
2010-09-10 13:30:00,40.07,40.27,40.06,40.25,452500.0,32.4863,32.6484,32.4782,32.6322,452500.0
2010-09-10 14:00:00,40.24,40.37,40.23,40.31,413000.0,32.6241,32.7295,32.616,32.6809,413000.0
2010-09-10 14:30:00,40.32,40.35,40.19,40.21,310500.0,32.689,32.7133,32.5836,32.5998,310500.0
2010-09-10 15:00:00,40.21,40.24,40.12,40.2,474600.0,32.5998,32.6241,32.5268,32.5917,474600.0
2010-09-10 15:30:00,40.2,40.21,40.11,40.21,894200.0,32.5917,32.5998,32.5187,32.5998,894200.0
2010-09-13 09:30:00,40.75,41.1,40.65,41.1,1022100.0,33.0376,33.3213,32.9565,33.3213,1022100.0
2010-09-13 10:00:00,41.09,41.41,41.07,41.35,798100.0,33.3132,33.5727,33.297,33.524,798100.0
2010-09-13 10:30:00,41.36,41.41,41.18,41.2,410800.0,33.5321,33.5727,33.3862,33.4024,410800.0
2010-09-13 11:00:00,41.21,41.29,41.07,41.16,463300.0,33.4105,33.4754,33.297,33.37,463300.0
2010-09-13 11:30:00,41.16,41.22,41.02,41.13,424200.0,33.37,33.4186,33.2565,33.3457,424200.0
2010-09-13 12:00:00,41.12,41.13,40.99,41.09,419100.0,33.3376,33.3457,33.2322,33.3132,419100.0
2010-09-13 12:30:00,41.09,41.12,41.0,41.04,272000.0,33.3132,33.3376,33.2403,33.2727,272000.0
2010-09-13 13:00:00,41.03,41.13,40.95,41.13,299200.0,33.2646,33.3457,33.1997,33.3457,299200.0
2010-09-13 13:30:00,41.12,41.17,41.02,41.02,301800.0,33.3376,33.3781,33.2565,33.2565,301800.0
2010-09-13 14:00:00,41.02,41.18,40.98,41.17,442700.0,33.2565,33.3862,33.2241,33.3781,442700.0
2010-09-13 14:30:00,41.16,41.16,41.05,41.09,349100.0,33.37,33.37,33.2808,33.3132,349100.0
2010-09-13 15:00:00,41.09,41.14,41.01,41.13,504300.0,33.3132,33.3538,33.2484,33.3457,504300.0
2010-09-13 15:30:00,41.13,41.23,41.11,41.22,1235300.0,33.3457,33.4267,33.3295,33.4186,1235300.0
2010-09-14 09:30:00,40.96,41.14,40.74,40.8,658600.0,33.2078,33.3538,33.0295,33.0781,658600.0
2010-09-14 10:00:00,40.79,40.94,40.71,40.88,489600.0,33.07,33.1916,33.0052,33.143,489600.0
2010-09-14 10:30:00,40.88,40.89,40.68,40.75,556200.0,33.143,33.1511,32.9808,33.0376,556200.0
2010-09-14 11:00:00,40.75,40.87,40.72,40.76,460600.0,33.0376,33.1349,33.0133,33.0457,460600.0
2010-09-14 11:30:00,40.77,40.92,40.73,40.85,487000.0,33.0538,33.1754,33.0214,33.1187,487000.0
2010-09-14 12:00:00,40.85,40.97,40.72,40.75,410500.0,33.1187,33.216,33.0133,33.0376,410500.0
2010-09-14 12:30:00,40.76,40.78,40.54,40.56,406200.0,33.0457,33.0619,32.8673,32.8836,406200.0
2010-09-14 13:00:00,40.57,40.62,40.44,40.49,348200.0,32.8917,32.9322,32.7863,32.8268,348200.0
2010-09-14 13:30:00,40.49,40.51,40.16,40.26,673800.0,32.8268,32.843,32.5593,32.6403,673800.0
2010-09-14 14:00:00,40.27,40.38,40.24,40.29,436700.0,32.6484,32.7376,32.6241,32.6647,436700.0
2010-09-14 14:30:00,40.3,40.51,40.28,40.44,378700.0,32.6728,32.843,32.6565,32.7863,378700.0
2010-09-14 15:00:00,40.44,40.52,40.42,40.43,591900.0,32.7863,32.8511,32.77,32.7782,591900.0
2010-09-14 15:30:00,40.44,40.58,40.38,40.38,2399200.0,32.7863,32.8998,32.7376,32.7376,2399200.0
2010-09-15 09:30:00,40.1,40.42,39.8,40.41,679100.0,32.5106,32.77,32.2674,32.7619,679100.0
2010-09-15 10:00:00,40.41,40.69,40.35,40.56,945700.0,32.7619,32.9889,32.7133,32.8836,945700.0
2010-09-15 10:30:00,40.56,40.62,40.41,40.61,339300.0,32.8836,32.9322,32.7619,32.9241,339300.0
2010-09-15 11:00:00,40.62,40.65,40.4,40.55,455900.0,32.9322,32.9565,32.7538,32.8754,455900.0
2010-09-15 11:30:00,40.54,40.71,40.5,40.68,379100.0,32.8673,33.0052,32.8349,32.9808,379100.0
2010-09-15 12:00:00,40.68,40.8,40.67,40.7,451200.0,32.9808,33.0781,32.9727,32.9971,451200.0
2010-09-15 12:30:00,40.71,40.75,40.64,40.66,307100.0,33.0052,33.0376,32.9484,32.9646,307100.0
2010-09-15 13:00:00,40.66,40.84,40.66,40.83,371900.0,32.9646,33.1106,32.9646,33.1024,371900.0
2010-09-15 13:30:00,40.82,40.94,40.78,40.81,508500.0,33.0943,33.1916,33.0619,33.0862,508500.0
2010-09-15 14:00:00,40.8,40.83,40.75,40.76,478300.0,33.0781,33.1024,33.0376,33.0457,478300.0
2010-09-15 14:30:00,40.76,40.82,40.66,40.81,298600.0,33.0457,33.0943,32.9646,33.0862,298600.0
2010-09-15 15:00:00,40.81,40.88,40.77,40.88,719600.0,33.0862,33.143,33.0538,33.143,719600.0
2010-09-15 15:30:00,40.87,40.91,40.76,40.82,1105100.0,33.1349,33.1673,33.0457,33.0943,1105100.0
2010-09-16 09:30:00,40.79,40.94,40.58,40.9,623200.0,33.07,33.1916,32.8998,33.1592,623200.0
2010-09-16 10:00:00,40.89,40.96,40.71,40.87,640300.0,33.1511,33.2078,33.0052,33.1349,640300.0
2010-09-16 10:30:00,40.86,41.07,40.8,41.01,526700.0,33.1268,33.297,33.0781,33.2484,526700.0
2010-09-16 11:00:00,41.0,41.0,40.82,40.89,532200.0,33.2403,33.2403,33.0943,33.1511,532200.0
2010-09-16 11:30:00,40.88,41.06,40.87,41.02,345600.0,33.143,33.2889,33.1349,33.2565,345600.0
2010-09-16 12:00:00,41.01,41.02,40.85,40.85,282800.0,33.2484,33.2565,33.1187,33.1187,282800.0
2010-09-16 12:30:00,40.85,40.95,40.85,40.92,348400.0,33.1187,33.1997,33.1187,33.1754,348400.0
2010-09-16 13:00:00,40.92,40.93,40.84,40.91,312700.0,33.1754,33.1835,33.1106,33.1673,312700.0
2010-09-16 13:30:00,40.91,40.93,40.86,40.9,211300.0,33.1673,33.1835,33.1268,33.1592,211300.0
2010-09-16 14:00:00,40.89,41.08,40.88,41.06,493400.0,33.1511,33.3051,33.143,33.2889,493400.0
2010-09-16 14:30:00,41.06,41.11,41.01,41.04,365600.0,33.2889,33.3295,33.2484,33.2727,365600.0
2010-09-16 15:00:00,41.04,41.12,40.97,41.05,577300.0,33.2727,33.3376,33.216,33.2808,577300.0
2010-09-16 15:30:00,41.06,41.1,40.94,40.99,1197300.0,33.2889,33.3213,33.1916,33.2322,1197300.0
2010-09-17 09:30:00,41.04,41.48,40.96,40.97,2929600.0,33.2727,33.6294,33.2078,33.216,2929600.0
2010-09-17 10:00:00,40.96,41.03,40.78,40.85,773800.0,33.2078,33.2646,33.0619,33.1187,773800.0
2010-09-17 10:30:00,40.86,41.02,40.79,40.96,518600.0,33.1268,33.2565,33.07,33.2078,518600.0
2010-09-17 11:00:00,40.97,40.97,40.69,40.71,641100.0,33.216,33.216,32.9889,33.0052,641100.0
2010-09-17 11:30:00,40.71,40.89,40.65,40.78,375100.0,33.0052,33.1511,32.9565,33.0619,375100.0
2010-09-17 12:00:00,40.78,41.0,40.77,40.99,235300.0,33.0619,33.2403,33.0538,33.2322,235300.0
2010-09-17 12:30:00,40.99,41.03,40.87,40.87,340400.0,33.2322,33.2646,33.1349,33.1349,340400.0
2010-09-17 13:00:00,40.88,40.88,40.72,40.84,362000.0,33.143,33.143,33.0133,33.1106,362000.0
2010-09-17 13:30:00,40.84,40.87,40.75,40.76,304100.0,33.1106,33.1349,33.0376,33.0457,304100.0
2010-09-17 14:00:00,40.75,40.79,40.67,40.78,517800.0,33.0376,33.07,32.9727,33.0619,517800.0
2010-09-17 14:30:00,40.78,41.02,40.76,41.02,543600.0,33.0619,33.2565,33.0457,33.2565,543600.0
2010-09-17 15:00:00,41.02,41.06,40.92,40.99,947500.0,33.2565,33.2889,33.1754,33.2322,947500.0
2010-09-17 15:30:00,40.99,41.26,40.98,41.24,4901900.0,33.2322,33.4511,33.2241,33.4349,4901900.0
2010-09-20 09:30:00,41.56,42.05,41.56,41.96,1382000.0,33.6943,34.0916,33.6943,34.0186,1382000.0
2010-09-20 10:00:00,41.97,42.28,41.9,42.26,956100.0,34.0267,34.278,33.9699,34.2618,956100.0
2010-09-20 10:30:00,42.26,42.94,42.25,42.87,1562200.0,34.2618,34.8131,34.2537,34.7564,1562200.0
2010-09-20 11:00:00,42.86,42.91,42.7,42.75,717600.0,34.7482,34.7888,34.6185,34.6591,717600.0
2010-09-20 11:30:00,42.74,42.79,42.66,42.79,558000.0,34.651,34.6915,34.5861,34.6915,558000.0
2010-09-20 12:00:00,42.78,42.91,42.74,42.78,551500.0,34.6834,34.7888,34.651,34.6834,551500.0
2010-09-20 12:30:00,42.78,42.88,42.76,42.84,450800.0,34.6834,34.7645,34.6672,34.732,450800.0
2010-09-20 13:00:00,42.83,42.89,42.73,42.84,353600.0,34.7239,34.7726,34.6429,34.732,353600.0
2010-09-20 13:30:00,42.84,42.87,42.78,42.81,343900.0,34.732,34.7564,34.6834,34.7077,343900.0
2010-09-20 14:00:00,42.82,43.02,42.79,42.99,604100.0,34.7158,34.878,34.6915,34.8536,604100.0
2010-09-20 14:30:00,42.98,43.18,42.95,43.14,570100.0,34.8455,35.0077,34.8212,34.9753,570100.0
2010-09-20 15:00:00,43.14,43.21,43.07,43.14,657100.0,34.9753,35.032,34.9185,34.9753,657100.0
2010-09-20 15:30:00,43.14,43.29,43.08,43.1,2193000.0,34.9753,35.0969,34.9266,34.9428,2193000.0
2010-09-21 09:30:00,43.16,43.38,43.01,43.2,741600.0,34.9915,35.1698,34.8699,35.0239,741600.0
2010-09-21 10:00:00,43.2,43.28,43.03,43.15,552200.0,35.0239,35.0888,34.8861,34.9834,552200.0
2010-09-21 10:30:00,43.14,43.3,43.13,43.16,629100.0,34.9753,35.105,34.9671,34.9915,629100.0
2010-09-21 11:00:00,43.15,43.2,42.86,42.86,478700.0,34.9834,35.0239,34.7482,34.7482,478700.0
2010-09-21 11:30:00,42.87,43.11,42.85,43.07,338800.0,34.7564,34.9509,34.7401,34.9185,338800.0
2010-09-21 12:00:00,43.07,43.18,43.01,43.01,295900.0,34.9185,35.0077,34.8699,34.8699,295900.0
2010-09-21 12:30:00,43.01,43.06,42.9,42.94,219800.0,34.8699,34.9104,34.7807,34.8131,219800.0
2010-09-21 13:00:00,42.95,42.95,42.77,42.86,321400.0,34.8212,34.8212,34.6753,34.7482,321400.0
2010-09-21 13:30:00,42.86,42.99,42.84,42.93,236000.0,34.7482,34.8536,34.732,34.805,236000.0
2010-09-21 14:00:00,42.93,43.3,42.75,43.05,848300.0,34.805,35.105,34.6591,34.9023,848300.0
2010-09-21 14:30:00,43.05,43.38,42.97,43.1,944700.0,34.9023,35.1698,34.8374,34.9428,944700.0
2010-09-21 15:00:00,43.1,43.15,42.87,42.99,1023800.0,34.9428,34.9834,34.7564,34.8536,1023800.0
2010-09-21 15:30:00,42.99,43.1,42.66,42.82,1657300.0,34.8536,34.9428,34.5861,34.7158,1657300.0
2010-09-22 09:30:00,42.51,43.13,42.51,42.77,778900.0,34.4645,34.9671,34.4645,34.6753,778900.0
2010-09-22 10:00:00,42.78,42.78,42.44,42.48,595900.0,34.6834,34.6834,34.4077,34.4402,595900.0
2010-09-22 10:30:00,42.47,42.64,42.37,42.61,688500.0,34.4321,34.5699,34.351,34.5456,688500.0
2010-09-22 11:00:00,42.62,42.64,42.15,42.25,692900.0,34.5537,34.5699,34.1726,34.2537,692900.0
2010-09-22 11:30:00,42.25,42.44,42.2,42.32,439800.0,34.2537,34.4077,34.2132,34.3105,439800.0
2010-09-22 12:00:00,42.33,42.53,42.28,42.53,451400.0,34.3186,34.4807,34.278,34.4807,451400.0
2010-09-22 12:30:00,42.52,42.6,42.47,42.53,621300.0,34.4726,34.5375,34.4321,34.4807,621300.0
2010-09-22 13:00:00,42.54,42.58,42.46,42.57,551800.0,34.4888,34.5212,34.424,34.5131,551800.0
2010-09-22 13:30:00,42.56,42.71,42.54,42.66,403900.0,34.505,34.6266,34.4888,34.5861,403900.0
2010-09-22 14:00:00,42.66,42.72,42.56,42.66,492000.0,34.5861,34.6347,34.505,34.5861,492000.0
2010-09-22 14:30:00,42.66,42.87,42.64,42.86,646100.0,34.5861,34.7564,34.5699,34.7482,646100.0
2010-09-22 15:00:00,42.85,42.89,42.76,42.83,947000.0,34.7401,34.7726,34.6672,34.7239,947000.0
2010-09-22 15:30:00,42.83,42.9,42.78,42.81,1430900.0,34.7239,34.7807,34.6834,34.7077,1430900.0
2010-09-23 09:30:00,42.26,42.63,42.21,42.45,511700.0,34.2618,34.5618,34.2213,34.4158,511700.0
2010-09-23 10:00:00,42.46,42.75,42.46,42.62,702200.0,34.424,34.6591,34.424,34.5537,702200.0
2010-09-23 10:30:00,42.62,42.85,42.61,42.72,605900.0,34.5537,34.7401,34.5456,34.6347,605900.0
2010-09-23 11:00:00,42.73,42.91,42.65,42.83,333300.0,34.6429,34.7888,34.578,34.7239,333300.0
2010-09-23 11:30:00,42.83,43.0,42.8,42.84,318700.0,34.7239,34.8618,34.6996,34.732,318700.0
2010-09-23 12:00:00,42.84,42.89,42.73,42.77,282400.0,34.732,34.7726,34.6429,34.6753,282400.0
2010-09-23 12:30:00,42.77,42.8,42.69,42.73,418000.0,34.6753,34.6996,34.6104,34.6429,418000.0
2010-09-23 13:00:00,42.73,42.77,42.59,42.64,524500.0,34.6429,34.6753,34.5293,34.5699,524500.0
2010-09-23 13:30:00,42.65,42.7,42.59,42.61,262600.0,34.578,34.6185,34.5293,34.5456,262600.0
2010-09-23 14:00:00,42.61,42.7,42.6,42.6,575100.0,34.5456,34.6185,34.5375,34.5375,575100.0
2010-09-23 14:30:00,42.61,42.64,42.45,42.49,694100.0,34.5456,34.5699,34.4158,34.4483,694100.0
2010-09-23 15:00:00,42.49,42.55,42.35,42.35,794700.0,34.4483,34.4969,34.3348,34.3348,794700.0
2010-09-23 15:30:00,42.35,42.47,42.28,42.4,1774500.0,34.3348,34.4321,34.278,34.3753,1774500.0
2010-09-24 09:30:00,42.91,43.17,42.72,42.86,917500.0,34.7888,34.9996,34.6347,34.7482,917500.0
2010-09-24 10:00:00,42.85,43.02,42.77,42.98,632800.0,34.7401,34.878,34.6753,34.8455,632800.0
2010-09-24 10:30:00,42.99,43.11,42.88,43.02,737200.0,34.8536,34.9509,34.7645,34.878,737200.0
2010-09-24 11:00:00,43.01,43.23,42.97,43.1,563700.0,34.8699,35.0482,34.8374,34.9428,563700.0
2010-09-24 11:30:00,43.1,43.11,42.95,42.99,404400.0,34.9428,34.9509,34.8212,34.8536,404400.0
2010-09-24 12:00:00,42.99,43.0,42.77,42.77,412400.0,34.8536,34.8618,34.6753,34.6753,412400.0
2010-09-24 12:30:00,42.78,42.87,42.68,42.76,524400.0,34.6834,34.7564,34.6023,34.6672,524400.0
2010-09-24 13:00:00,42.77,42.88,42.73,42.87,343800.0,34.6753,34.7645,34.6429,34.7564,343800.0
2010-09-24 13:30:00,42.88,42.94,42.73,42.8,310700.0,34.7645,34.8131,34.6429,34.6996,310700.0
2010-09-24 14:00:00,42.81,42.95,42.81,42.92,339800.0,34.7077,34.8212,34.7077,34.7969,339800.0
2010-09-24 14:30:00,42.93,42.98,42.86,42.92,398100.0,34.805,34.8455,34.7482,34.7969,398100.0
2010-09-24 15:00:00,42.93,42.99,42.84,42.94,410700.0,34.805,34.8536,34.732,34.8131,410700.0
2010-09-24 15:30:00,42.94,43.15,42.91,43.12,2204800.0,34.8131,34.9834,34.7888,34.959,2204800.0
2010-09-27 09:30:00,43.25,43.35,42.74,42.96,597100.0,35.0644,35.1455,34.651,34.8293,597100.0
2010-09-27 10:00:00,42.97,43.26,42.93,43.25,467300.0,34.8374,35.0725,34.805,35.0644,467300.0
2010-09-27 10:30:00,43.25,43.4,43.17,43.38,710600.0,35.0644,35.186,34.9996,35.1698,710600.0
2010-09-27 11:00:00,43.38,43.38,43.03,43.21,464400.0,35.1698,35.1698,34.8861,35.032,464400.0
2010-09-27 11:30:00,43.2,43.4,43.15,43.35,428300.0,35.0239,35.186,34.9834,35.1455,428300.0
2010-09-27 12:00:00,43.35,43.8,43.35,43.77,976400.0,35.1455,35.5103,35.1455,35.486,976400.0
2010-09-27 12:30:00,43.77,43.77,43.39,43.42,406400.0,35.486,35.486,35.1779,35.2023,406400.0
2010-09-27 13:00:00,43.42,43.51,43.35,43.47,280300.0,35.2023,35.2752,35.1455,35.2428,280300.0
2010-09-27 13:30:00,43.46,43.65,43.44,43.62,348600.0,35.2347,35.3887,35.2185,35.3644,348600.0
2010-09-27 14:00:00,43.62,43.67,43.51,43.67,305200.0,35.3644,35.4049,35.2752,35.4049,305200.0
2010-09-27 14:30:00,43.67,43.74,43.58,43.68,438000.0,35.4049,35.4617,35.332,35.4131,438000.0
2010-09-27 15:00:00,43.67,43.73,43.61,43.69,577800.0,35.4049,35.4536,35.3563,35.4212,577800.0
2010-09-27 15:30:00,43.69,43.69,43.44,43.46,1600500.0,35.4212,35.4212,35.2185,35.2347,1600500.0
2010-09-28 09:30:00,43.81,43.84,43.17,43.35,639200.0,35.5185,35.5428,34.9996,35.1455,639200.0
2010-09-28 10:00:00,43.34,43.35,42.96,43.22,765600.0,35.1374,35.1455,34.8293,35.0401,765600.0
2010-09-28 10:30:00,43.23,43.39,43.15,43.22,354300.0,35.0482,35.1779,34.9834,35.0401,354300.0
2010-09-28 11:00:00,43.22,43.52,43.12,43.43,300700.0,35.0401,35.2833,34.959,35.2104,300700.0
2010-09-28 11:30:00,43.43,43.61,43.43,43.5,310500.0,35.2104,35.3563,35.2104,35.2671,310500.0
2010-09-28 12:00:00,43.51,43.69,43.42,43.57,328500.0,35.2752,35.4212,35.2023,35.3239,328500.0
2010-09-28 12:30:00,43.57,43.6,43.45,43.54,198000.0,35.3239,35.3482,35.2266,35.2996,198000.0
2010-09-28 13:00:00,43.54,43.56,43.36,43.39,204900.0,35.2996,35.3158,35.1536,35.1779,204900.0
2010-09-28 13:30:00,43.4,43.74,43.4,43.7,248600.0,35.186,35.4617,35.186,35.4293,248600.0
2010-09-28 14:00:00,43.7,43.7,43.49,43.5,255500.0,35.4293,35.4293,35.259,35.2671,255500.0
2010-09-28 14:30:00,43.5,43.56,43.31,43.49,462400.0,35.2671,35.3158,35.1131,35.259,462400.0
2010-09-28 15:00:00,43.5,43.63,43.47,43.48,383800.0,35.2671,35.3725,35.2428,35.2509,383800.0
2010-09-28 15:30:00,43.49,43.87,43.48,43.7,1298800.0,35.259,35.5671,35.2509,35.4293,1298800.0
2010-09-29 09:30:00,43.49,43.8,43.36,43.63,445300.0,35.259,35.5103,35.1536,35.3725,445300.0
2010-09-29 10:00:00,43.63,43.93,43.46,43.58,578200.0,35.3725,35.6157,35.2347,35.332,578200.0
2010-09-29 10:30:00,43.58,43.63,43.4,43.52,617500.0,35.332,35.3725,35.186,35.2833,617500.0
2010-09-29 11:00:00,43.52,43.53,43.41,43.47,315700.0,35.2833,35.2914,35.1942,35.2428,315700.0
2010-09-29 11:30:00,43.46,43.73,43.41,43.67,477300.0,35.2347,35.4536,35.1942,35.4049,477300.0
2010-09-29 12:00:00,43.67,43.68,43.56,43.6,186900.0,35.4049,35.4131,35.3158,35.3482,186900.0
2010-09-29 12:30:00,43.6,43.63,43.52,43.55,191600.0,35.3482,35.3725,35.2833,35.3077,191600.0
2010-09-29 13:00:00,43.56,43.57,43.38,43.41,372300.0,35.3158,35.3239,35.1698,35.1942,372300.0
2010-09-29 13:30:00,43.42,43.47,43.3,43.42,380500.0,35.2023,35.2428,35.105,35.2023,380500.0
2010-09-29 14:00:00,43.43,43.56,43.42,43.42,247200.0,35.2104,35.3158,35.2023,35.2023,247200.0
2010-09-29 14:30:00,43.42,43.56,43.42,43.54,255100.0,35.2023,35.3158,35.2023,35.2996,255100.0
2010-09-29 15:00:00,43.54,43.55,43.12,43.14,769700.0,35.2996,35.3077,34.959,34.9753,769700.0
2010-09-29 15:30:00,43.15,43.17,42.78,43.01,2257700.0,34.9834,34.9996,34.6834,34.8699,2257700.0
2010-09-30 09:30:00,43.35,43.5,43.0,43.14,1478400.0,35.1455,35.2671,34.8618,34.9753,1478400.0
2010-09-30 10:00:00,43.15,43.25,42.83,42.99,957700.0,34.9834,35.0644,34.7239,34.8536,957700.0
2010-09-30 10:30:00,42.98,43.2,42.88,42.89,424600.0,34.8455,35.0239,34.7645,34.7726,424600.0
2010-09-30 11:00:00,42.88,43.1,42.36,42.57,903300.0,34.7645,34.9428,34.3429,34.5131,903300.0
2010-09-30 11:30:00,42.57,42.71,42.43,42.6,515200.0,34.5131,34.6266,34.3996,34.5375,515200.0
2010-09-30 12:00:00,42.6,42.61,42.4,42.47,496200.0,34.5375,34.5456,34.3753,34.4321,496200.0
2010-09-30 12:30:00,42.47,42.73,42.43,42.65,389200.0,34.4321,34.6429,34.3996,34.578,389200.0
2010-09-30 13:00:00,42.65,42.68,42.53,42.62,330000.0,34.578,34.6023,34.4807,34.5537,330000.0
2010-09-30 13:30:00,42.62,42.62,42.3,42.34,404200.0,34.5537,34.5537,34.2942,34.3267,404200.0
2010-09-30 14:00:00,42.34,42.47,42.26,42.46,563400.0,34.3267,34.4321,34.2618,34.424,563400.0
2010-09-30 14:30:00,42.47,42.67,42.45,42.51,379000.0,34.4321,34.5942,34.4158,34.4645,379000.0
2010-09-30 15:00:00,42.52,42.6,42.15,42.25,1397500.0,34.4726,34.5375,34.1726,34.2537,1397500.0
2010-09-30 15:30:00,42.25,42.27,41.98,41.98,2487800.0,34.2537,34.2699,34.0348,34.0348,2487800.0
2010-10-01 09:30:00,42.37,42.56,41.84,42.07,1186300.0,34.351,34.505,33.9213,34.1078,1186300.0
2010-10-01 10:00:00,42.07,42.25,41.84,41.87,1037800.0,34.1078,34.2537,33.9213,33.9456,1037800.0
2010-10-01 10:30:00,41.87,41.91,41.66,41.69,921600.0,33.9456,33.978,33.7754,33.7997,921600.0
2010-10-01 11:00:00,41.69,41.72,41.55,41.65,924000.0,33.7997,33.824,33.6862,33.7673,924000.0
2010-10-01 11:30:00,41.64,41.9,41.57,41.78,629300.0,33.7591,33.9699,33.7024,33.8727,629300.0
2010-10-01 12:00:00,41.78,41.88,41.77,41.86,470200.0,33.8727,33.9537,33.8645,33.9375,470200.0
2010-10-01 12:30:00,41.87,41.92,41.78,41.9,294700.0,33.9456,33.9862,33.8727,33.9699,294700.0
2010-10-01 13:00:00,41.9,42.14,41.88,41.98,489000.0,33.9699,34.1645,33.9537,34.0348,489000.0
2010-10-01 13:30:00,41.97,42.01,41.81,41.99,422700.0,34.0267,34.0591,33.897,34.0429,422700.0
2010-10-01 14:00:00,41.99,42.05,41.88,41.94,553800.0,34.0429,34.0916,33.9537,34.0024,553800.0
2010-10-01 14:30:00,41.96,42.0,41.83,41.91,493800.0,34.0186,34.051,33.9132,33.978,493800.0
2010-10-01 15:00:00,41.92,41.96,41.73,41.75,845600.0,33.9862,34.0186,33.8321,33.8483,845600.0
2010-10-01 15:30:00,41.74,41.85,41.69,41.74,1438900.0,33.8402,33.9294,33.7997,33.8402,1438900.0
2010-10-04 09:30:00,41.59,41.79,41.41,41.49,864000.0,33.7186,33.8808,33.5727,33.6375,864000.0
2010-10-04 10:00:00,41.49,41.59,41.32,41.51,763200.0,33.6375,33.7186,33.4997,33.6538,763200.0
2010-10-04 10:30:00,41.5,41.58,41.38,41.48,479200.0,33.6456,33.7105,33.5484,33.6294,479200.0
2010-10-04 11:00:00,41.48,41.48,41.36,41.45,542500.0,33.6294,33.6294,33.5321,33.6051,542500.0
2010-10-04 11:30:00,41.45,41.45,40.76,40.76,1621200.0,33.6051,33.6051,33.0457,33.0457,1621200.0
2010-10-04 12:00:00,40.76,41.02,40.49,40.9,2535400.0,33.0457,33.2565,32.8268,33.1592,2535400.0
2010-10-04 12:30:00,40.9,40.91,40.7,40.74,1016600.0,33.1592,33.1673,32.9971,33.0295,1016600.0
2010-10-04 13:00:00,40.74,40.76,40.18,40.18,1593800.0,33.0295,33.0457,32.5755,32.5755,1593800.0
2010-10-04 13:30:00,40.18,40.26,40.01,40.09,1688500.0,32.5755,32.6403,32.4376,32.5025,1688500.0
2010-10-04 14:00:00,40.09,40.17,39.41,39.53,4194400.0,32.5025,32.5674,31.9512,32.0485,4194400.0
2010-10-04 14:30:00,39.54,39.75,39.09,39.14,5390700.0,32.0566,32.2269,31.6918,31.7323,5390700.0
2010-10-04 15:00:00,39.13,39.21,38.68,39.03,6992700.0,31.7242,31.7891,31.3594,31.6431,6992700.0
2010-10-04 15:30:00,39.02,39.04,38.82,39.0,8532800.0,31.635,31.6512,31.4729,31.6188,8532800.0
2010-10-05 09:30:00,39.25,39.33,37.75,37.99,10870000.0,31.8215,31.8863,30.6054,30.8,10870000.0
2010-10-05 10:00:00,37.98,38.1,37.33,37.66,9312100.0,30.7918,30.8891,30.2649,30.5324,9312100.0
2010-10-05 10:30:00,37.66,37.89,37.43,37.59,6091300.0,30.5324,30.7189,30.3459,30.4757,6091300.0
2010-10-05 11:00:00,37.59,38.06,37.59,37.7,6799900.0,30.4757,30.8567,30.4757,30.5648,6799900.0
2010-10-05 11:30:00,37.69,37.87,37.69,37.8,3927700.0,30.5567,30.7027,30.5567,30.6459,3927700.0
2010-10-05 12:00:00,37.8,38.04,37.79,37.86,3327000.0,30.6459,30.8405,30.6378,30.6946,3327000.0
2010-10-05 12:30:00,37.85,38.23,37.77,38.23,4712100.0,30.6864,30.9945,30.6216,30.9945,4712100.0
2010-10-05 13:00:00,38.23,38.46,38.07,38.23,4489800.0,30.9945,31.181,30.8648,30.9945,4489800.0
2010-10-05 13:30:00,38.24,38.3,38.08,38.23,2317800.0,31.0026,31.0513,30.8729,30.9945,2317800.0
2010-10-05 14:00:00,38.23,38.26,37.99,38.09,2572500.0,30.9945,31.0189,30.8,30.881,2572500.0
2010-10-05 14:30:00,38.1,38.34,38.09,38.2,2379200.0,30.8891,31.0837,30.881,30.9702,2379200.0
2010-10-05 15:00:00,38.2,38.36,38.18,38.25,3075700.0,30.9702,31.0999,30.954,31.0107,3075700.0
2010-10-05 15:30:00,38.24,38.39,38.13,38.28,5197300.0,31.0026,31.1242,30.9135,31.0351,5197300.0
2010-10-06 09:30:00,38.42,38.68,38.2,38.28,3704400.0,31.296,31.5078,31.1168,31.182,3704400.0
2010-10-06 10:00:00,38.27,38.34,38.12,38.19,2092300.0,31.1739,31.2309,31.0517,31.1087,2092300.0
2010-10-06 10:30:00,38.19,38.26,38.13,38.23,1775500.0,31.1087,31.1657,31.0598,31.1413,1775500.0
2010-10-06 11:00:00,38.23,38.34,38.18,38.34,1284100.0,31.1413,31.2309,31.1005,31.2309,1284100.0
2010-10-06 11:30:00,38.33,38.36,38.17,38.25,1256200.0,31.2227,31.2472,31.0924,31.1576,1256200.0
2010-10-06 12:00:00,38.26,38.28,38.14,38.15,942600.0,31.1657,31.182,31.068,31.0761,942600.0
2010-10-06 12:30:00,38.15,38.23,38.05,38.15,1226600.0,31.0761,31.1413,30.9946,31.0761,1226600.0
2010-10-06 13:00:00,38.14,38.15,37.95,38.01,1320300.0,31.068,31.0761,30.9132,30.9621,1320300.0
2010-10-06 13:30:00,38.01,38.13,37.97,38.1,865000.0,30.9621,31.0598,30.9295,31.0354,865000.0
2010-10-06 14:00:00,38.1,38.14,37.92,37.95,1252600.0,31.0354,31.068,30.8888,30.9132,1252600.0
2010-10-06 14:30:00,37.95,38.12,37.94,38.09,1122100.0,30.9132,31.0517,30.905,31.0272,1122100.0
2010-10-06 15:00:00,38.08,38.1,38.0,38.06,1129700.0,31.0191,31.0354,30.9539,31.0028,1129700.0
2010-10-06 15:30:00,38.05,38.07,37.99,38.02,2238600.0,30.9946,31.0109,30.9458,30.9702,2238600.0
2010-10-07 09:30:00,38.18,38.18,37.85,37.96,1916200.0,31.1005,31.1005,30.8317,30.9213,1916200.0
2010-10-07 10:00:00,37.96,38.04,37.84,37.99,1668100.0,30.9213,30.9865,30.8236,30.9458,1668100.0
2010-10-07 10:30:00,37.99,38.07,37.95,38.02,1440300.0,30.9458,31.0109,30.9132,30.9702,1440300.0
2010-10-07 11:00:00,38.01,38.07,37.97,38.0,1257800.0,30.9621,31.0109,30.9295,30.9539,1257800.0
2010-10-07 11:30:00,37.99,38.04,37.97,38.01,1272000.0,30.9458,30.9865,30.9295,30.9621,1272000.0
2010-10-07 12:00:00,38.02,38.03,37.94,37.95,1140700.0,30.9702,30.9784,30.905,30.9132,1140700.0
2010-10-07 12:30:00,37.95,38.0,37.89,37.94,1349500.0,30.9132,30.9539,30.8643,30.905,1349500.0
2010-10-07 13:00:00,37.94,37.98,37.9,37.92,924600.0,30.905,30.9376,30.8725,30.8888,924600.0
2010-10-07 13:30:00,37.92,37.97,37.8,37.93,845300.0,30.8888,30.9295,30.791,30.8969,845300.0
2010-10-07 14:00:00,37.93,38.01,37.88,37.96,820100.0,30.8969,30.9621,30.8562,30.9213,820100.0
2010-10-07 14:30:00,37.96,37.97,37.78,37.84,1148200.0,30.9213,30.9295,30.7747,30.8236,1148200.0
2010-10-07 15:00:00,37.85,37.86,37.78,37.79,1068800.0,30.8317,30.8399,30.7747,30.7829,1068800.0
2010-10-07 15:30:00,37.78,37.95,37.77,37.81,3031900.0,30.7747,30.9132,30.7666,30.7991,3031900.0
2010-10-08 09:30:00,37.88,37.99,37.69,37.73,1523200.0,30.8562,30.9458,30.7014,30.734,1523200.0
2010-10-08 10:00:00,37.72,37.74,37.59,37.65,1221800.0,30.7258,30.7421,30.6199,30.6688,1221800.0
2010-10-08 10:30:00,37.65,37.93,37.62,37.87,921700.0,30.6688,30.8969,30.6444,30.848,921700.0
2010-10-08 11:00:00,37.86,38.15,37.84,38.09,1190800.0,30.8399,31.0761,30.8236,31.0272,1190800.0
2010-10-08 11:30:00,38.09,38.17,37.98,38.09,964500.0,31.0272,31.0924,30.9376,31.0272,964500.0
2010-10-08 12:00:00,38.08,38.15,38.06,38.11,684100.0,31.0191,31.0761,31.0028,31.0435,684100.0
2010-10-08 12:30:00,38.1,38.14,38.02,38.07,930000.0,31.0354,31.068,30.9702,31.0109,930000.0
2010-10-08 13:00:00,38.07,38.14,38.04,38.08,459200.0,31.0109,31.068,30.9865,31.0191,459200.0
2010-10-08 13:30:00,38.08,38.13,38.05,38.13,729900.0,31.0191,31.0598,30.9946,31.0598,729900.0
2010-10-08 14:00:00,38.13,38.15,38.06,38.07,1076700.0,31.0598,31.0761,31.0028,31.0109,1076700.0
2010-10-08 14:30:00,38.07,38.11,38.01,38.02,717100.0,31.0109,31.0435,30.9621,30.9702,717100.0
2010-10-08 15:00:00,38.02,38.1,38.02,38.05,623400.0,30.9702,31.0354,30.9702,30.9946,623400.0
2010-10-08 15:30:00,38.05,38.11,37.96,37.98,1559300.0,30.9946,31.0435,30.9213,30.9376,1559300.0
2010-10-11 09:30:00,38.17,38.45,38.1,38.2,1599800.0,31.0924,31.3205,31.0354,31.1168,1599800.0
2010-10-11 10:00:00,38.19,38.2,38.08,38.09,1279100.0,31.1087,31.1168,31.0191,31.0272,1279100.0
2010-10-11 10:30:00,38.09,38.1,37.94,38.03,1040800.0,31.0272,31.0354,30.905,30.9784,1040800.0
2010-10-11 11:00:00,38.03,38.16,38.02,38.09,804100.0,30.9784,31.0842,30.9702,31.0272,804100.0
2010-10-11 11:30:00,38.1,38.25,38.1,38.1,840000.0,31.0354,31.1576,31.0354,31.0354,840000.0
2010-10-11 12:00:00,38.1,38.16,38.05,38.05,351400.0,31.0354,31.0842,30.9946,30.9946,351400.0
2010-10-11 12:30:00,38.05,38.12,38.03,38.1,388400.0,30.9946,31.0517,30.9784,31.0354,388400.0
2010-10-11 13:00:00,38.11,38.13,38.04,38.08,321100.0,31.0435,31.0598,30.9865,31.0191,321100.0
2010-10-11 13:30:00,38.08,38.1,38.05,38.06,327600.0,31.0191,31.0354,30.9946,31.0028,327600.0
2010-10-11 14:00:00,38.06,38.06,37.95,37.99,582200.0,31.0028,31.0028,30.9132,30.9458,582200.0
2010-10-11 14:30:00,37.98,38.01,37.94,37.96,475300.0,30.9376,30.9621,30.905,30.9213,475300.0
2010-10-11 15:00:00,37.96,38.0,37.94,37.98,669300.0,30.9213,30.9539,30.905,30.9376,669300.0
2010-10-11 15:30:00,37.98,38.01,37.9,37.94,1453700.0,30.9376,30.9621,30.8725,30.905,1453700.0
2010-10-12 09:30:00,37.94,38.53,37.9,38.46,4018800.0,30.905,31.3856,30.8725,31.3286,4018800.0
2010-10-12 10:00:00,38.46,38.59,38.38,38.51,1741000.0,31.3286,31.4345,31.2635,31.3694,1741000.0
2010-10-12 10:30:00,38.52,38.62,38.39,38.48,1333500.0,31.3775,31.459,31.2716,31.3449,1333500.0
2010-10-12 11:00:00,38.48,38.59,38.47,38.58,913500.0,31.3449,31.4345,31.3368,31.4264,913500.0
2010-10-12 11:30:00,38.58,38.7,38.53,38.69,1029200.0,31.4264,31.5241,31.3856,31.516,1029200.0
2010-10-12 12:00:00,38.69,38.76,38.63,38.75,1028000.0,31.516,31.573,31.4671,31.5648,1028000.0
2010-10-12 12:30:00,38.74,38.75,38.6,38.69,523000.0,31.5567,31.5648,31.4427,31.516,523000.0
2010-10-12 13:00:00,38.69,38.72,38.52,38.58,1214000.0,31.516,31.5404,31.3775,31.4264,1214000.0
2010-10-12 13:30:00,38.58,38.6,38.52,38.57,537300.0,31.4264,31.4427,31.3775,31.4182,537300.0
2010-10-12 14:00:00,38.58,38.7,38.5,38.56,1313100.0,31.4264,31.5241,31.3612,31.4101,1313100.0
2010-10-12 14:30:00,38.56,38.56,38.38,38.48,990500.0,31.4101,31.4101,31.2635,31.3449,990500.0
2010-10-12 15:00:00,38.48,38.7,38.38,38.68,1130700.0,31.3449,31.5241,31.2635,31.5078,1130700.0
2010-10-12 15:30:00,38.68,38.71,38.51,38.52,2837200.0,31.5078,31.5323,31.3694,31.3775,2837200.0
2010-10-13 09:30:00,38.92,39.05,38.74,38.99,3563300.0,31.7033,31.8092,31.5567,31.7603,3563300.0
2010-10-13 10:00:00,38.99,39.31,38.99,39.31,2090600.0,31.7603,32.021,31.7603,32.021,2090600.0
2010-10-13 10:30:00,39.31,39.57,39.3,39.52,1867900.0,32.021,32.2328,32.0129,32.1921,1867900.0
2010-10-13 11:00:00,39.51,39.69,39.49,39.52,1763300.0,32.1839,32.3306,32.1676,32.1921,1763300.0
2010-10-13 11:30:00,39.51,39.62,39.48,39.53,870900.0,32.1839,32.2735,32.1595,32.2002,870900.0
2010-10-13 12:00:00,39.54,39.72,39.5,39.7,809800.0,32.2084,32.355,32.1758,32.3387,809800.0
2010-10-13 12:30:00,39.69,39.86,39.67,39.74,1221300.0,32.3306,32.469,32.3143,32.3713,1221300.0
2010-10-13 13:00:00,39.73,39.77,39.63,39.67,629400.0,32.3631,32.3957,32.2817,32.3143,629400.0
2010-10-13 13:30:00,39.67,39.74,39.53,39.57,943000.0,32.3143,32.3713,32.2002,32.2328,943000.0
2010-10-13 14:00:00,39.57,39.64,39.53,39.64,740800.0,32.2328,32.2898,32.2002,32.2898,740800.0
2010-10-13 14:30:00,39.63,39.7,39.53,39.55,864200.0,32.2817,32.3387,32.2002,32.2165,864200.0
2010-10-13 15:00:00,39.55,39.58,39.32,39.32,1214100.0,32.2165,32.2409,32.0292,32.0292,1214100.0
2010-10-13 15:30:00,39.33,39.41,39.24,39.28,1958300.0,32.0373,32.1025,31.964,31.9966,1958300.0
2010-10-14 09:30:00,39.12,39.55,39.09,39.18,2362400.0,31.8662,32.2165,31.8418,31.9151,2362400.0
2010-10-14 10:00:00,39.18,39.44,39.15,39.4,995800.0,31.9151,32.1269,31.8907,32.0943,995800.0
2010-10-14 10:30:00,39.39,39.61,39.35,39.52,1163600.0,32.0862,32.2654,32.0536,32.1921,1163600.0
2010-10-14 11:00:00,39.51,39.51,39.29,39.45,797600.0,32.1839,32.1839,32.0047,32.1351,797600.0
2010-10-14 11:30:00,39.45,39.48,39.28,39.31,945400.0,32.1351,32.1595,31.9966,32.021,945400.0
2010-10-14 12:00:00,39.31,39.38,39.07,39.1,573200.0,32.021,32.078,31.8255,31.85,573200.0
2010-10-14 12:30:00,39.09,39.24,39.04,39.23,503800.0,31.8418,31.964,31.8011,31.9558,503800.0
2010-10-14 13:00:00,39.23,39.27,39.01,39.15,873800.0,31.9558,31.9884,31.7766,31.8907,873800.0
2010-10-14 13:30:00,39.14,39.28,39.14,39.25,556100.0,31.8825,31.9966,31.8825,31.9721,556100.0
2010-10-14 14:00:00,39.25,39.36,39.21,39.26,764000.0,31.9721,32.0617,31.9396,31.9803,764000.0
2010-10-14 14:30:00,39.25,39.28,39.15,39.18,756200.0,31.9721,31.9966,31.8907,31.9151,756200.0
2010-10-14 15:00:00,39.17,39.28,39.09,39.26,1175700.0,31.907,31.9966,31.8418,31.9803,1175700.0
2010-10-14 15:30:00,39.26,39.47,39.23,39.47,2212000.0,31.9803,32.1513,31.9558,32.1513,2212000.0
2010-10-15 09:30:00,39.75,39.8,39.23,39.33,2656100.0,32.3794,32.4202,31.9558,32.0373,2656100.0
2010-10-15 10:00:00,39.33,39.45,39.03,39.11,2087000.0,32.0373,32.1351,31.7929,31.8581,2087000.0
2010-10-15 10:30:00,39.12,39.49,39.09,39.47,1203100.0,31.8662,32.1676,31.8418,32.1513,1203100.0
2010-10-15 11:00:00,39.47,39.6,39.35,39.59,1036100.0,32.1513,32.2572,32.0536,32.2491,1036100.0
2010-10-15 11:30:00,39.58,39.65,39.2,39.3,1066100.0,32.2409,32.298,31.9314,32.0129,1066100.0
2010-10-15 12:00:00,39.3,39.38,39.15,39.24,591700.0,32.0129,32.078,31.8907,31.964,591700.0
2010-10-15 12:30:00,39.26,39.39,39.17,39.2,639500.0,31.9803,32.0862,31.907,31.9314,639500.0
2010-10-15 13:00:00,39.21,39.28,39.13,39.18,477300.0,31.9396,31.9966,31.8744,31.9151,477300.0
2010-10-15 13:30:00,39.19,39.27,39.08,39.11,634500.0,31.9233,31.9884,31.8337,31.8581,634500.0
2010-10-15 14:00:00,39.11,39.23,39.05,39.21,629800.0,31.8581,31.9558,31.8092,31.9396,629800.0
2010-10-15 14:30:00,39.22,39.26,39.09,39.24,633500.0,31.9477,31.9803,31.8418,31.964,633500.0
2010-10-15 15:00:00,39.26,39.26,39.06,39.07,820200.0,31.9803,31.9803,31.8174,31.8255,820200.0
2010-10-15 15:30:00,39.07,39.17,39.03,39.1,1686200.0,31.8255,31.907,31.7929,31.85,1686200.0
2010-10-18 09:30:00,39.01,39.16,38.75,39.02,1775200.0,31.7766,31.8988,31.5648,31.7848,1775200.0
2010-10-18 10:00:00,39.01,39.24,38.98,39.0,964300.0,31.7766,31.964,31.7522,31.7685,964300.0
2010-10-18 10:30:00,39.0,39.25,38.99,39.24,812500.0,31.7685,31.9721,31.7603,31.964,812500.0
2010-10-18 11:00:00,39.24,39.25,39.03,39.19,546300.0,31.964,31.9721,31.7929,31.9233,546300.0
2010-10-18 11:30:00,39.19,39.21,39.0,39.21,275200.0,31.9233,31.9396,31.7685,31.9396,275200.0
2010-10-18 12:00:00,39.21,39.23,39.12,39.17,269900.0,31.9396,31.9558,31.8662,31.907,269900.0
2010-10-18 12:30:00,39.17,39.25,39.12,39.2,243100.0,31.907,31.9721,31.8662,31.9314,243100.0
2010-10-18 13:00:00,39.19,39.35,39.19,39.29,381000.0,31.9233,32.0536,31.9233,32.0047,381000.0
2010-10-18 13:30:00,39.29,39.33,39.21,39.3,327400.0,32.0047,32.0373,31.9396,32.0129,327400.0
2010-10-18 14:00:00,39.3,39.46,39.28,39.39,549300.0,32.0129,32.1432,31.9966,32.0862,549300.0
2010-10-18 14:30:00,39.38,39.49,39.38,39.43,607100.0,32.078,32.1676,32.078,32.1188,607100.0
2010-10-18 15:00:00,39.43,39.58,39.35,39.4,718500.0,32.1188,32.2409,32.0536,32.0943,718500.0
2010-10-18 15:30:00,39.41,39.55,39.36,39.54,1548500.0,32.1025,32.2165,32.0617,32.2084,1548500.0
2010-10-19 09:30:00,39.39,39.85,39.19,39.54,2038800.0,32.0862,32.4609,31.9233,32.2084,2038800.0
2010-10-19 10:00:00,39.53,40.21,39.47,40.21,1829500.0,32.2002,32.7541,32.1513,32.7541,1829500.0
2010-10-19 10:30:00,40.21,40.23,40.01,40.05,1278200.0,32.7541,32.7704,32.5912,32.6238,1278200.0
2010-10-19 11:00:00,40.05,40.19,40.01,40.16,1134400.0,32.6238,32.7378,32.5912,32.7134,1134400.0
2010-10-19 11:30:00,40.17,40.37,40.16,40.32,1228300.0,32.7215,32.8845,32.7134,32.8437,1228300.0
2010-10-19 12:00:00,40.31,40.35,40.18,40.23,622400.0,32.8356,32.8682,32.7297,32.7704,622400.0
2010-10-19 12:30:00,40.22,40.34,40.12,40.32,1326500.0,32.7623,32.86,32.6808,32.8437,1326500.0
2010-10-19 13:00:00,40.32,40.32,39.94,39.97,751500.0,32.8437,32.8437,32.5342,32.5586,751500.0
2010-10-19 13:30:00,39.96,39.97,39.46,39.6,985400.0,32.5505,32.5586,32.1432,32.2572,985400.0
2010-10-19 14:00:00,39.6,39.66,39.26,39.37,1432800.0,32.2572,32.3061,31.9803,32.0699,1432800.0
2010-10-19 14:30:00,39.36,39.6,39.33,39.44,913300.0,32.0617,32.2572,32.0373,32.1269,913300.0
2010-10-19 15:00:00,39.45,39.54,39.2,39.2,1078100.0,32.1351,32.2084,31.9314,31.9314,1078100.0
2010-10-19 15:30:00,39.21,39.39,39.15,39.3,2640800.0,31.9396,32.0862,31.8907,32.0129,2640800.0
2010-10-20 09:30:00,39.5,39.69,39.37,39.51,1157700.0,32.1758,32.3306,32.0699,32.1839,1157700.0
2010-10-20 10:00:00,39.51,39.61,39.36,39.48,593500.0,32.1839,32.2654,32.0617,32.1595,593500.0
2010-10-20 10:30:00,39.49,39.69,39.49,39.56,849000.0,32.1676,32.3306,32.1676,32.2247,849000.0
2010-10-20 11:00:00,39.57,39.69,39.47,39.64,611900.0,32.2328,32.3306,32.1513,32.2898,611900.0
2010-10-20 11:30:00,39.65,39.8,39.65,39.7,501200.0,32.298,32.4202,32.298,32.3387,501200.0
2010-10-20 12:00:00,39.69,39.94,39.65,39.9,611400.0,32.3306,32.5342,32.298,32.5016,611400.0
2010-10-20 12:30:00,39.89,39.94,39.75,39.78,272200.0,32.4935,32.5342,32.3794,32.4039,272200.0
2010-10-20 13:00:00,39.78,39.82,39.67,39.7,350100.0,32.4039,32.4364,32.3143,32.3387,350100.0
2010-10-20 13:30:00,39.7,39.81,39.7,39.76,277600.0,32.3387,32.4283,32.3387,32.3876,277600.0
2010-10-20 14:00:00,39.77,39.89,39.67,39.82,568200.0,32.3957,32.4935,32.3143,32.4364,568200.0
2010-10-20 14:30:00,39.82,39.88,39.66,39.71,511400.0,32.4364,32.4853,32.3061,32.3468,511400.0
2010-10-20 15:00:00,39.72,39.8,39.61,39.78,459700.0,32.355,32.4202,32.2654,32.4039,459700.0
2010-10-20 15:30:00,39.78,39.78,39.6,39.72,1536900.0,32.4039,32.4039,32.2572,32.355,1536900.0
2010-10-21 09:30:00,39.76,39.87,39.62,39.84,862000.0,32.3876,32.4772,32.2735,32.4527,862000.0
2010-10-21 10:00:00,39.84,40.24,39.79,40.17,919100.0,32.4527,32.7786,32.412,32.7215,919100.0
2010-10-21 10:30:00,40.17,40.35,40.14,40.25,716800.0,32.7215,32.8682,32.6971,32.7867,716800.0
2010-10-21 11:00:00,40.25,40.3,40.07,40.13,748900.0,32.7867,32.8274,32.6401,32.689,748900.0
2010-10-21 11:30:00,40.13,40.29,39.99,40.28,992500.0,32.689,32.8193,32.5749,32.8112,992500.0
2010-10-21 12:00:00,40.27,40.33,40.11,40.19,650500.0,32.803,32.8519,32.6727,32.7378,650500.0
2010-10-21 12:30:00,40.2,40.24,40.05,40.18,519900.0,32.746,32.7786,32.6238,32.7297,519900.0
2010-10-21 13:00:00,40.18,40.27,40.14,40.22,410600.0,32.7297,32.803,32.6971,32.7623,410600.0
2010-10-21 13:30:00,40.22,40.22,39.9,39.92,581200.0,32.7623,32.7623,32.5016,32.5179,581200.0
2010-10-21 14:00:00,39.92,40.09,39.85,39.97,776500.0,32.5179,32.6564,32.4609,32.5586,776500.0
2010-10-21 14:30:00,39.97,40.05,39.94,40.04,670000.0,32.5586,32.6238,32.5342,32.6157,670000.0
2010-10-21 15:00:00,40.03,40.14,39.96,40.05,1365500.0,32.6075,32.6971,32.5505,32.6238,1365500.0
2010-10-21 15:30:00,40.05,40.28,40.03,40.28,2361800.0,32.6238,32.8112,32.6075,32.8112,2361800.0
2010-10-22 09:30:00,40.4,40.49,39.11,39.56,3622800.0,32.9089,32.9822,31.8581,32.2247,3622800.0
2010-10-22 10:00:00,39.56,39.74,39.41,39.45,1364900.0,32.2247,32.3713,32.1025,32.1351,1364900.0
2010-10-22 10:30:00,39.45,39.61,39.32,39.53,1128900.0,32.1351,32.2654,32.0292,32.2002,1128900.0
2010-10-22 11:00:00,39.52,39.68,39.51,39.55,793300.0,32.1921,32.3224,32.1839,32.2165,793300.0
2010-10-22 11:30:00,39.54,39.65,39.33,39.37,885400.0,32.2084,32.298,32.0373,32.0699,885400.0
2010-10-22 12:00:00,39.37,39.4,39.13,39.14,906500.0,32.0699,32.0943,31.8744,31.8825,906500.0
2010-10-22 12:30:00,39.14,39.26,39.1,39.16,663600.0,31.8825,31.9803,31.85,31.8988,663600.0
2010-10-22 13:00:00,39.16,39.32,39.12,39.26,792600.0,31.8988,32.0292,31.8662,31.9803,792600.0
2010-10-22 13:30:00,39.26,39.27,39.21,39.21,468000.0,31.9803,31.9884,31.9396,31.9396,468000.0
2010-10-22 14:00:00,39.22,39.23,39.11,39.15,897500.0,31.9477,31.9558,31.8581,31.8907,897500.0
2010-10-22 14:30:00,39.15,39.22,39.1,39.2,803300.0,31.8907,31.9477,31.85,31.9314,803300.0
2010-10-22 15:00:00,39.19,39.23,39.0,39.01,1285200.0,31.9233,31.9558,31.7685,31.7766,1285200.0
2010-10-22 15:30:00,39.01,39.05,38.96,39.0,2920100.0,31.7766,31.8092,31.7359,31.7685,2920100.0
2010-10-25 09:30:00,39.17,39.37,38.88,39.32,2478600.0,31.907,32.0699,31.6707,32.0292,2478600.0
2010-10-25 10:00:00,39.3,39.49,39.23,39.36,1232800.0,32.0129,32.1676,31.9558,32.0617,1232800.0
2010-10-25 10:30:00,39.37,39.49,39.25,39.44,907500.0,32.0699,32.1676,31.9721,32.1269,907500.0
2010-10-25 11:00:00,39.43,39.64,39.39,39.64,1016600.0,32.1188,32.2898,32.0862,32.2898,1016600.0
2010-10-25 11:30:00,39.64,39.68,39.4,39.5,795000.0,32.2898,32.3224,32.0943,32.1758,795000.0
2010-10-25 12:00:00,39.49,39.56,39.37,39.41,583400.0,32.1676,32.2247,32.0699,32.1025,583400.0
2010-10-25 12:30:00,39.42,39.47,39.32,39.36,461200.0,32.1106,32.1513,32.0292,32.0617,461200.0
2010-10-25 13:00:00,39.36,39.4,39.28,39.38,613600.0,32.0617,32.0943,31.9966,32.078,613600.0
2010-10-25 13:30:00,39.39,39.4,39.25,39.28,609300.0,32.0862,32.0943,31.9721,31.9966,609300.0
2010-10-25 14:00:00,39.28,39.44,39.27,39.39,544700.0,31.9966,32.1269,31.9884,32.0862,544700.0
2010-10-25 14:30:00,39.39,39.44,39.34,39.4,743800.0,32.0862,32.1269,32.0454,32.0943,743800.0
2010-10-25 15:00:00,39.39,39.5,39.37,39.44,831200.0,32.0862,32.1758,32.0699,32.1269,831200.0
2010-10-25 15:30:00,39.43,39.49,39.24,39.33,2026900.0,32.1188,32.1676,31.964,32.0373,2026900.0
2010-10-26 09:30:00,39.14,39.66,39.14,39.65,1243900.0,31.8825,32.3061,31.8825,32.298,1243900.0
2010-10-26 10:00:00,39.65,39.87,39.57,39.78,1179200.0,32.298,32.4772,32.2328,32.4039,1179200.0
2010-10-26 10:30:00,39.79,39.85,39.66,39.83,674900.0,32.412,32.4609,32.3061,32.4446,674900.0
2010-10-26 11:00:00,39.83,39.86,39.61,39.83,600200.0,32.4446,32.469,32.2654,32.4446,600200.0
2010-10-26 11:30:00,39.82,39.84,39.62,39.67,414400.0,32.4364,32.4527,32.2735,32.3143,414400.0
2010-10-26 12:00:00,39.67,39.75,39.62,39.69,296300.0,32.3143,32.3794,32.2735,32.3306,296300.0
2010-10-26 12:30:00,39.69,39.73,39.64,39.65,861400.0,32.3306,32.3631,32.2898,32.298,861400.0
2010-10-26 13:00:00,39.66,39.94,39.64,39.86,773300.0,32.3061,32.5342,32.2898,32.469,773300.0
2010-10-26 13:30:00,39.85,39.97,39.81,39.87,550000.0,32.4609,32.5586,32.4283,32.4772,550000.0
2010-10-26 14:00:00,39.87,39.95,39.82,39.93,815200.0,32.4772,32.5423,32.4364,32.526,815200.0
2010-10-26 14:30:00,39.94,40.04,39.88,40.0,670900.0,32.5342,32.6157,32.4853,32.5831,670900.0
2010-10-26 15:00:00,39.99,40.25,39.99,40.22,1434700.0,32.5749,32.7867,32.5749,32.7623,1434700.0
2010-10-26 15:30:00,40.22,40.22,39.99,40.11,1987100.0,32.7623,32.7623,32.5749,32.6727,1987100.0
2010-10-27 09:30:00,39.65,40.79,39.62,40.73,2262100.0,32.298,33.2266,32.2735,33.1777,2262100.0
2010-10-27 10:00:00,40.74,40.77,40.58,40.6,1690300.0,33.1859,33.2103,33.0555,33.0718,1690300.0
2010-10-27 10:30:00,40.6,40.79,40.58,40.62,1879100.0,33.0718,33.2266,33.0555,33.0881,1879100.0
2010-10-27 11:00:00,40.62,40.64,40.4,40.46,1209700.0,33.0881,33.1044,32.9089,32.9578,1209700.0
2010-10-27 11:30:00,40.46,40.7,40.41,40.68,750000.0,32.9578,33.1533,32.917,33.137,750000.0
2010-10-27 12:00:00,40.68,40.77,40.66,40.73,1108700.0,33.137,33.2103,33.1207,33.1777,1108700.0
2010-10-27 12:30:00,40.73,40.74,40.58,40.6,513100.0,33.1777,33.1859,33.0555,33.0718,513100.0
2010-10-27 13:00:00,40.61,40.63,40.49,40.57,683100.0,33.08,33.0963,32.9822,33.0474,683100.0
2010-10-27 13:30:00,40.58,40.74,40.54,40.71,628000.0,33.0555,33.1859,33.0229,33.1614,628000.0
2010-10-27 14:00:00,40.71,40.73,40.65,40.66,415100.0,33.1614,33.1777,33.1125,33.1207,415100.0
2010-10-27 14:30:00,40.67,40.72,40.59,40.68,644100.0,33.1288,33.1696,33.0637,33.137,644100.0
2010-10-27 15:00:00,40.69,40.74,40.62,40.66,625500.0,33.1451,33.1859,33.0881,33.1207,625500.0
2010-10-27 15:30:00,40.67,40.75,40.6,40.69,1646600.0,33.1288,33.194,33.0718,33.1451,1646600.0
2010-10-28 09:30:00,40.91,41.49,40.86,41.24,1484500.0,33.3243,33.7968,33.2836,33.5931,1484500.0
2010-10-28 10:00:00,41.24,41.37,41.04,41.09,1509300.0,33.5931,33.699,33.4302,33.471,1509300.0
2010-10-28 10:30:00,41.09,41.44,41.02,41.38,1612300.0,33.471,33.7561,33.4139,33.7072,1612300.0
2010-10-28 11:00:00,41.38,41.4,41.21,41.37,1221700.0,33.7072,33.7235,33.5687,33.699,1221700.0
2010-10-28 11:30:00,41.36,41.4,41.23,41.29,885200.0,33.6909,33.7235,33.585,33.6339,885200.0
2010-10-28 12:00:00,41.29,41.34,41.13,41.26,830000.0,33.6339,33.6746,33.5035,33.6094,830000.0
2010-10-28 12:30:00,41.26,41.36,41.21,41.28,518400.0,33.6094,33.6909,33.5687,33.6257,518400.0
2010-10-28 13:00:00,41.27,41.45,41.25,41.39,796400.0,33.6176,33.7642,33.6013,33.7153,796400.0
2010-10-28 13:30:00,41.38,41.49,41.35,41.45,616600.0,33.7072,33.7968,33.6827,33.7642,616600.0
2010-10-28 14:00:00,41.45,41.5,41.39,41.49,797000.0,33.7642,33.8049,33.7153,33.7968,797000.0
2010-10-28 14:30:00,41.48,41.58,41.41,41.57,717200.0,33.7886,33.8701,33.7316,33.862,717200.0
2010-10-28 15:00:00,41.56,41.58,41.37,41.4,1023500.0,33.8538,33.8701,33.699,33.7235,1023500.0
2010-10-28 15:30:00,41.4,41.44,41.21,41.22,2005100.0,33.7235,33.7561,33.5687,33.5769,2005100.0
2010-10-29 09:30:00,41.09,41.14,40.91,41.04,697300.0,33.471,33.5117,33.3243,33.4302,697300.0
2010-10-29 10:00:00,41.04,41.29,41.01,41.28,600500.0,33.4302,33.6339,33.4058,33.6257,600500.0
2010-10-29 10:30:00,41.28,41.38,41.1,41.15,607600.0,33.6257,33.7072,33.4791,33.5198,607600.0
2010-10-29 11:00:00,41.15,41.21,40.98,41.03,517500.0,33.5198,33.5687,33.3814,33.4221,517500.0
2010-10-29 11:30:00,41.04,41.09,40.94,41.07,497200.0,33.4302,33.471,33.3488,33.4547,497200.0
2010-10-29 12:00:00,41.07,41.16,41.05,41.14,313600.0,33.4547,33.528,33.4384,33.5117,313600.0
2010-10-29 12:30:00,41.14,41.22,41.13,41.19,239600.0,33.5117,33.5769,33.5035,33.5524,239600.0
2010-10-29 13:00:00,41.19,41.19,41.08,41.09,277500.0,33.5524,33.5524,33.4628,33.471,277500.0
2010-10-29 13:30:00,41.1,41.11,41.0,41.07,324600.0,33.4791,33.4872,33.3976,33.4547,324600.0
2010-10-29 14:00:00,41.07,41.2,41.05,41.13,263800.0,33.4547,33.5606,33.4384,33.5035,263800.0
2010-10-29 14:30:00,41.11,41.14,40.95,40.95,431100.0,33.4872,33.5117,33.3569,33.3569,431100.0
2010-10-29 15:00:00,40.96,41.13,40.94,41.13,428200.0,33.3651,33.5035,33.3488,33.5035,428200.0
2010-10-29 15:30:00,41.13,41.48,41.12,41.44,2484300.0,33.5035,33.7886,33.4954,33.7561,2484300.0
2010-11-01 09:30:00,41.49,41.93,41.41,41.81,930500.0,33.7968,34.1552,33.7316,34.0575,930500.0
2010-11-01 10:00:00,41.81,41.97,41.81,41.93,777400.0,34.0575,34.1878,34.0575,34.1552,777400.0
2010-11-01 10:30:00,41.94,41.95,41.81,41.92,523100.0,34.1633,34.1715,34.0575,34.1471,523100.0
2010-11-01 11:00:00,41.92,41.93,41.8,41.86,471200.0,34.1471,34.1552,34.0493,34.0982,471200.0
2010-11-01 11:30:00,41.86,41.92,41.74,41.9,423600.0,34.0982,34.1471,34.0004,34.1308,423600.0
2010-11-01 12:00:00,41.91,41.93,41.84,41.88,289700.0,34.1389,34.1552,34.0819,34.1145,289700.0
2010-11-01 12:30:00,41.88,41.93,41.81,41.87,380900.0,34.1145,34.1552,34.0575,34.1063,380900.0
2010-11-01 13:00:00,41.87,41.92,41.78,41.88,374100.0,34.1063,34.1471,34.033,34.1145,374100.0
2010-11-01 13:30:00,41.88,41.92,41.83,41.88,318100.0,34.1145,34.1471,34.0737,34.1145,318100.0
2010-11-01 14:00:00,41.89,41.91,41.79,41.8,391700.0,34.1226,34.1389,34.0412,34.0493,391700.0
2010-11-01 14:30:00,41.79,41.8,41.54,41.57,586500.0,34.0412,34.0493,33.8375,33.862,586500.0
2010-11-01 15:00:00,41.57,41.58,41.35,41.51,1059700.0,33.862,33.8701,33.6827,33.8131,1059700.0
2010-11-01 15:30:00,41.51,41.61,41.38,41.6,1256100.0,33.8131,33.8945,33.7072,33.8864,1256100.0
2010-11-02 09:30:00,41.95,42.3,41.89,42.26,1265600.0,34.1715,34.4566,34.1226,34.424,1265600.0
2010-11-02 10:00:00,42.25,42.32,42.02,42.02,765000.0,34.4159,34.4729,34.2285,34.2285,765000.0
2010-11-02 10:30:00,42.02,42.03,41.84,41.94,524100.0,34.2285,34.2367,34.0819,34.1633,524100.0
2010-11-02 11:00:00,41.94,42.16,41.92,42.15,430400.0,34.1633,34.3426,34.1471,34.3344,430400.0
2010-11-02 11:30:00,42.14,42.25,42.12,42.24,380400.0,34.3263,34.4159,34.31,34.4077,380400.0
2010-11-02 12:00:00,42.24,42.31,42.2,42.22,484300.0,34.4077,34.4647,34.3751,34.3914,484300.0
2010-11-02 12:30:00,42.21,42.38,42.21,42.37,495700.0,34.3833,34.5218,34.3833,34.5136,495700.0
2010-11-02 13:00:00,42.36,42.41,42.33,42.39,306200.0,34.5055,34.5462,34.481,34.5299,306200.0
2010-11-02 13:30:00,42.39,42.5,42.39,42.49,351200.0,34.5299,34.6195,34.5299,34.6114,351200.0
2010-11-02 14:00:00,42.48,42.49,42.36,42.47,454400.0,34.6032,34.6114,34.5055,34.5951,454400.0
2010-11-02 14:30:00,42.47,42.59,42.46,42.53,827500.0,34.5951,34.6928,34.5869,34.6439,827500.0
2010-11-02 15:00:00,42.53,42.57,42.51,42.53,475800.0,34.6439,34.6765,34.6277,34.6439,475800.0
2010-11-02 15:30:00,42.53,42.53,42.39,42.4,1526000.0,34.6439,34.6439,34.5299,34.5381,1526000.0
2010-11-03 09:30:00,42.39,42.55,42.05,42.06,891900.0,34.5299,34.6602,34.253,34.2611,891900.0
2010-11-03 10:00:00,42.06,42.11,41.91,41.95,776500.0,34.2611,34.3018,34.1389,34.1715,776500.0
2010-11-03 10:30:00,41.95,42.09,41.93,42.01,571000.0,34.1715,34.2855,34.1552,34.2204,571000.0
2010-11-03 11:00:00,42.01,42.04,41.75,41.78,691700.0,34.2204,34.2448,34.0086,34.033,691700.0
2010-11-03 11:30:00,41.79,41.96,41.78,41.87,466300.0,34.0412,34.1796,34.033,34.1063,466300.0
2010-11-03 12:00:00,41.87,41.89,41.72,41.73,729200.0,34.1063,34.1226,33.9841,33.9923,729200.0
2010-11-03 12:30:00,41.73,41.77,41.62,41.65,547500.0,33.9923,34.0249,33.9027,33.9271,547500.0
2010-11-03 13:00:00,41.65,41.77,41.63,41.69,467600.0,33.9271,34.0249,33.9108,33.9597,467600.0
2010-11-03 13:30:00,41.69,41.76,41.68,41.71,366500.0,33.9597,34.0167,33.9516,33.976,366500.0
2010-11-03 14:00:00,41.71,41.97,41.5,41.59,1800400.0,33.976,34.1878,33.8049,33.8782,1800400.0
2010-11-03 14:30:00,41.58,41.93,41.46,41.88,1289400.0,33.8701,34.1552,33.7724,34.1145,1289400.0
2010-11-03 15:00:00,41.89,42.07,41.87,41.94,1059500.0,34.1226,34.2692,34.1063,34.1633,1059500.0
2010-11-03 15:30:00,41.93,42.08,41.85,42.07,1504700.0,34.1552,34.2774,34.09,34.2692,1504700.0
2010-11-04 09:30:00,42.63,42.8,42.25,42.74,1122600.0,34.7254,34.8639,34.4159,34.815,1122600.0
2010-11-04 10:00:00,42.74,42.99,42.52,42.98,758900.0,34.815,35.0187,34.6358,35.0105,758900.0
2010-11-04 10:30:00,42.99,43.07,42.94,43.04,1429600.0,35.0187,35.0838,34.9779,35.0594,1429600.0
2010-11-04 11:00:00,43.04,43.16,43.03,43.11,1063100.0,35.0594,35.1571,35.0512,35.1164,1063100.0
2010-11-04 11:30:00,43.11,43.24,43.11,43.23,541700.0,35.1164,35.2223,35.1164,35.2142,541700.0
2010-11-04 12:00:00,43.23,43.24,43.09,43.13,470900.0,35.2142,35.2223,35.1001,35.1327,470900.0
2010-11-04 12:30:00,43.13,43.29,43.12,43.29,551600.0,35.1327,35.263,35.1245,35.263,551600.0
2010-11-04 13:00:00,43.28,43.43,43.26,43.39,617700.0,35.2549,35.3771,35.2386,35.3445,617700.0
2010-11-04 13:30:00,43.4,43.48,43.39,43.41,437000.0,35.3526,35.4178,35.3445,35.3608,437000.0
2010-11-04 14:00:00,43.41,43.54,43.41,43.47,480200.0,35.3608,35.4667,35.3608,35.4097,480200.0
2010-11-04 14:30:00,43.47,43.55,43.42,43.43,449200.0,35.4097,35.4748,35.3689,35.3771,449200.0
2010-11-04 15:00:00,43.43,43.7,43.41,43.7,1067100.0,35.3771,35.597,35.3608,35.597,1067100.0
2010-11-04 15:30:00,43.7,43.92,43.62,43.7,2811200.0,35.597,35.7762,35.5318,35.597,2811200.0
2010-11-05 09:30:00,43.61,44.13,43.61,44.02,1863400.0,35.5237,35.9473,35.5237,35.8577,1863400.0
2010-11-05 10:00:00,44.01,44.13,43.93,44.01,1421800.0,35.8495,35.9473,35.7844,35.8495,1421800.0
2010-11-05 10:30:00,44.01,44.2,43.95,44.19,1457600.0,35.8495,36.0043,35.8006,35.9961,1457600.0
2010-11-05 11:00:00,44.19,44.27,44.09,44.22,838500.0,35.9961,36.0613,35.9147,36.0206,838500.0
2010-11-05 11:30:00,44.24,44.25,43.87,43.87,1035800.0,36.0369,36.045,35.7355,35.7355,1035800.0
2010-11-05 12:00:00,43.87,44.14,43.77,44.05,530700.0,35.7355,35.9554,35.654,35.8821,530700.0
2010-11-05 12:30:00,44.08,44.12,43.99,44.06,283200.0,35.9065,35.9391,35.8332,35.8903,283200.0
2010-11-05 13:00:00,44.06,44.14,44.02,44.14,532000.0,35.8903,35.9554,35.8577,35.9554,532000.0
2010-11-05 13:30:00,44.13,44.16,44.04,44.07,406600.0,35.9473,35.9717,35.874,35.8984,406600.0
2010-11-05 14:00:00,44.07,44.07,43.95,44.01,514300.0,35.8984,35.8984,35.8006,35.8495,514300.0
2010-11-05 14:30:00,44.01,44.2,44.0,44.02,507800.0,35.8495,36.0043,35.8414,35.8577,507800.0
2010-11-05 15:00:00,44.03,44.09,43.99,44.09,584600.0,35.8658,35.9147,35.8332,35.9147,584600.0
2010-11-05 15:30:00,44.1,44.14,43.99,44.07,2084200.0,35.9228,35.9554,35.8332,35.8984,2084200.0
2010-11-08 09:30:00,43.66,43.98,43.65,43.87,1004500.0,35.5644,35.8251,35.5563,35.7355,1004500.0
2010-11-08 10:00:00,43.87,43.89,43.71,43.75,637300.0,35.7355,35.7518,35.6051,35.6377,637300.0
2010-11-08 10:30:00,43.75,43.76,43.52,43.52,814400.0,35.6377,35.6459,35.4504,35.4504,814400.0
2010-11-08 11:00:00,43.51,43.7,43.36,43.7,815700.0,35.4422,35.597,35.32,35.597,815700.0
2010-11-08 11:30:00,43.7,43.88,43.67,43.85,356000.0,35.597,35.7436,35.5726,35.7192,356000.0
2010-11-08 12:00:00,43.86,43.91,43.78,43.79,297400.0,35.7273,35.7681,35.6622,35.6703,297400.0
2010-11-08 12:30:00,43.79,43.89,43.75,43.85,246000.0,35.6703,35.7518,35.6377,35.7192,246000.0
2010-11-08 13:00:00,43.84,43.89,43.82,43.87,247100.0,35.711,35.7518,35.6948,35.7355,247100.0
2010-11-08 13:30:00,43.88,43.88,43.69,43.76,271400.0,35.7436,35.7436,35.5889,35.6459,271400.0
2010-11-08 14:00:00,43.77,43.89,43.76,43.86,349000.0,35.654,35.7518,35.6459,35.7273,349000.0
2010-11-08 14:30:00,43.86,43.86,43.71,43.77,371000.0,35.7273,35.7273,35.6051,35.654,371000.0
2010-11-08 15:00:00,43.77,43.96,43.77,43.92,557600.0,35.654,35.8088,35.654,35.7762,557600.0
2010-11-08 15:30:00,43.92,44.0,43.83,43.87,1109800.0,35.7762,35.8414,35.7029,35.7355,1109800.0
2010-11-09 09:30:00,43.92,44.05,43.57,43.9,745400.0,35.7762,35.8821,35.4911,35.7599,745400.0
2010-11-09 10:00:00,43.91,44.0,43.83,43.93,561300.0,35.7681,35.8414,35.7029,35.7844,561300.0
2010-11-09 10:30:00,43.92,43.93,43.8,43.9,477700.0,35.7762,35.7844,35.6785,35.7599,477700.0
2010-11-09 11:00:00,43.9,44.0,43.85,43.94,473400.0,35.7599,35.8414,35.7192,35.7925,473400.0
2010-11-09 11:30:00,43.94,43.94,43.69,43.69,425600.0,35.7925,35.7925,35.5889,35.5889,425600.0
2010-11-09 12:00:00,43.69,43.89,43.68,43.85,386100.0,35.5889,35.7518,35.5807,35.7192,386100.0
2010-11-09 12:30:00,43.85,43.92,43.77,43.78,416400.0,35.7192,35.7762,35.654,35.6622,416400.0
2010-11-09 13:00:00,43.78,43.84,43.65,43.67,445800.0,35.6622,35.711,35.5563,35.5726,445800.0
2010-11-09 13:30:00,43.68,43.76,43.53,43.66,485200.0,35.5807,35.6459,35.4585,35.5644,485200.0
2010-11-09 14:00:00,43.66,43.75,43.59,43.65,283900.0,35.5644,35.6377,35.5074,35.5563,283900.0
2010-11-09 14:30:00,43.66,43.76,43.63,43.72,398900.0,35.5644,35.6459,35.54,35.6133,398900.0
2010-11-09 15:00:00,43.71,43.71,43.52,43.54,857200.0,35.6051,35.6051,35.4504,35.4667,857200.0
2010-11-09 15:30:00,43.54,43.6,43.19,43.39,2383700.0,35.4667,35.5155,35.1816,35.3445,2383700.0
2010-11-10 09:30:00,43.53,43.53,43.27,43.31,1062000.0,35.4585,35.4585,35.2467,35.2793,1062000.0
2010-11-10 10:00:00,43.31,43.39,43.04,43.22,682700.0,35.2793,35.3445,35.0594,35.206,682700.0
2010-11-10 10:30:00,43.23,43.38,43.12,43.28,537500.0,35.2142,35.3363,35.1245,35.2549,537500.0
2010-11-10 11:00:00,43.28,43.36,43.11,43.35,533400.0,35.2549,35.32,35.1164,35.3119,533400.0
2010-11-10 11:30:00,43.35,43.47,43.25,43.46,797300.0,35.3119,35.4097,35.2304,35.4015,797300.0
2010-11-10 12:00:00,43.46,43.47,43.28,43.36,553400.0,35.4015,35.4097,35.2549,35.32,553400.0
2010-11-10 12:30:00,43.36,43.41,43.31,43.34,290400.0,35.32,35.3608,35.2793,35.3038,290400.0
2010-11-10 13:00:00,43.33,43.58,43.27,43.45,779600.0,35.2956,35.4993,35.2467,35.3934,779600.0
2010-11-10 13:30:00,43.45,43.51,43.36,43.38,365300.0,35.3934,35.4422,35.32,35.3363,365300.0
2010-11-10 14:00:00,43.38,43.66,43.38,43.5,610800.0,35.3363,35.5644,35.3363,35.4341,610800.0
2010-11-10 14:30:00,43.5,43.52,43.37,43.41,610600.0,35.4341,35.4504,35.3282,35.3608,610600.0
2010-11-10 15:00:00,43.4,43.46,43.28,43.39,698400.0,35.3526,35.4015,35.2549,35.3445,698400.0
2010-11-10 15:30:00,43.4,43.56,43.28,43.55,1183300.0,35.3526,35.483,35.2549,35.4748,1183300.0
2010-11-11 09:30:00,43.33,43.54,43.09,43.26,664700.0,35.2956,35.4667,35.1001,35.2386,664700.0
2010-11-11 10:00:00,43.25,43.34,43.09,43.19,713200.0,35.2304,35.3038,35.1001,35.1816,713200.0
2010-11-11 10:30:00,43.2,43.24,43.01,43.18,365600.0,35.1897,35.2223,35.0349,35.1734,365600.0
2010-11-11 11:00:00,43.18,43.27,43.04,43.22,381800.0,35.1734,35.2467,35.0594,35.206,381800.0
2010-11-11 11:30:00,43.22,43.31,43.17,43.21,275700.0,35.206,35.2793,35.1653,35.1979,275700.0
2010-11-11 12:00:00,43.2,43.34,43.19,43.26,238400.0,35.1897,35.3038,35.1816,35.2386,238400.0
2010-11-11 12:30:00,43.27,43.28,43.15,43.18,279000.0,35.2467,35.2549,35.149,35.1734,279000.0
2010-11-11 13:00:00,43.19,43.34,43.15,43.25,316600.0,35.1816,35.3038,35.149,35.2304,316600.0
2010-11-11 13:30:00,43.25,43.39,43.25,43.31,216800.0,35.2304,35.3445,35.2304,35.2793,216800.0
2010-11-11 14:00:00,43.31,43.32,43.25,43.31,482000.0,35.2793,35.2875,35.2304,35.2793,482000.0
2010-11-11 14:30:00,43.32,43.5,43.32,43.48,311400.0,35.2875,35.4341,35.2875,35.4178,311400.0
2010-11-11 15:00:00,43.47,43.49,43.33,43.43,289500.0,35.4097,35.4259,35.2956,35.3771,289500.0
2010-11-11 15:30:00,43.42,43.43,43.25,43.36,699400.0,35.3689,35.3771,35.2304,35.32,699400.0
2010-11-12 09:30:00,43.0,43.32,42.56,43.27,822700.0,35.0268,35.2875,34.6684,35.2467,822700.0
2010-11-12 10:00:00,43.27,43.27,42.98,42.98,370000.0,35.2467,35.2467,35.0105,35.0105,370000.0
2010-11-12 10:30:00,42.98,43.01,42.6,42.67,627800.0,35.0105,35.0349,34.701,34.758,627800.0
2010-11-12 11:00:00,42.67,43.05,42.65,43.04,548700.0,34.758,35.0675,34.7417,35.0594,548700.0
2010-11-12 11:30:00,43.03,43.03,42.73,42.86,239900.0,35.0512,35.0512,34.8069,34.9128,239900.0
2010-11-12 12:00:00,42.85,42.88,42.53,42.54,344300.0,34.9046,34.9291,34.6439,34.6521,344300.0
2010-11-12 12:30:00,42.53,42.67,42.4,42.46,492200.0,34.6439,34.758,34.5381,34.5869,492200.0
2010-11-12 13:00:00,42.46,42.57,42.39,42.54,471900.0,34.5869,34.6765,34.5299,34.6521,471900.0
2010-11-12 13:30:00,42.55,42.74,42.47,42.66,261700.0,34.6602,34.815,34.5951,34.7498,261700.0
2010-11-12 14:00:00,42.66,42.7,42.51,42.62,253600.0,34.7498,34.7824,34.6277,34.7173,253600.0
2010-11-12 14:30:00,42.62,42.7,42.5,42.56,368800.0,34.7173,34.7824,34.6195,34.6684,368800.0
2010-11-12 15:00:00,42.57,42.81,42.54,42.65,579300.0,34.6765,34.872,34.6521,34.7417,579300.0
2010-11-12 15:30:00,42.64,42.76,42.59,42.72,1144000.0,34.7336,34.8313,34.6928,34.7987,1144000.0
2010-11-15 09:30:00,42.95,43.0,42.81,42.85,604400.0,34.9861,35.0268,34.872,34.9046,604400.0
2010-11-15 10:00:00,42.84,42.92,42.68,42.8,401000.0,34.8965,34.9616,34.7661,34.8639,401000.0
2010-11-15 10:30:00,42.81,43.19,42.8,43.02,519000.0,34.872,35.1816,34.8639,35.0431,519000.0
2010-11-15 11:00:00,43.04,43.16,42.98,43.13,426300.0,35.0594,35.1571,35.0105,35.1327,426300.0
2010-11-15 11:30:00,43.13,43.37,43.13,43.22,320200.0,35.1327,35.3282,35.1327,35.206,320200.0
2010-11-15 12:00:00,43.21,43.26,43.02,43.12,289600.0,35.1979,35.2386,35.0431,35.1245,289600.0
2010-11-15 12:30:00,43.12,43.22,43.1,43.13,270100.0,35.1245,35.206,35.1083,35.1327,270100.0
2010-11-15 13:00:00,43.13,43.16,43.0,43.12,318700.0,35.1327,35.1571,35.0268,35.1245,318700.0
2010-11-15 13:30:00,43.12,43.22,43.11,43.12,255800.0,35.1245,35.206,35.1164,35.1245,255800.0
2010-11-15 14:00:00,43.11,43.15,42.94,43.01,268400.0,35.1164,35.149,34.9779,35.0349,268400.0
2010-11-15 14:30:00,43.0,43.04,42.88,42.88,335700.0,35.0268,35.0594,34.9291,34.9291,335700.0
2010-11-15 15:00:00,42.89,42.93,42.72,42.83,468400.0,34.9372,34.9698,34.7987,34.8883,468400.0
2010-11-15 15:30:00,42.84,42.86,42.64,42.66,889200.0,34.8965,34.9128,34.7336,34.7498,889200.0
2010-11-16 09:30:00,42.3,42.65,42.05,42.33,895400.0,34.4566,34.7417,34.253,34.481,895400.0
2010-11-16 10:00:00,42.31,42.38,41.97,42.08,663000.0,34.4647,34.5218,34.1878,34.2774,663000.0
2010-11-16 10:30:00,42.07,42.1,41.85,41.92,754600.0,34.2692,34.2937,34.09,34.1471,754600.0
2010-11-16 11:00:00,41.92,41.92,41.59,41.75,857100.0,34.1471,34.1471,33.8782,34.0086,857100.0
2010-11-16 11:30:00,41.75,41.89,41.6,41.71,736600.0,34.0086,34.1226,33.8864,33.976,736600.0
2010-11-16 12:00:00,41.72,41.78,41.5,41.54,783700.0,33.9841,34.033,33.8049,33.8375,783700.0
2010-11-16 12:30:00,41.55,41.66,41.49,41.66,873000.0,33.8457,33.9353,33.7968,33.9353,873000.0
2010-11-16 13:00:00,41.66,41.75,41.6,41.65,394900.0,33.9353,34.0086,33.8864,33.9271,394900.0
2010-11-16 13:30:00,41.66,41.95,41.62,41.91,488000.0,33.9353,34.1715,33.9027,34.1389,488000.0
2010-11-16 14:00:00,41.9,41.95,41.77,41.86,577800.0,34.1308,34.1715,34.0249,34.0982,577800.0
2010-11-16 14:30:00,41.85,42.0,41.68,41.93,653500.0,34.09,34.2122,33.9516,34.1552,653500.0
2010-11-16 15:00:00,41.92,42.0,41.72,41.78,679200.0,34.1471,34.2122,33.9841,34.033,679200.0
2010-11-16 15:30:00,41.77,42.02,41.77,41.93,1594100.0,34.0249,34.2285,34.0249,34.1552,1594100.0
2010-11-17 09:30:00,41.9,41.9,41.51,41.62,1031500.0,34.1308,34.1308,33.8131,33.9027,1031500.0
2010-11-17 10:00:00,41.63,41.89,41.62,41.76,596000.0,33.9108,34.1226,33.9027,34.0167,596000.0
2010-11-17 10:30:00,41.78,41.84,41.61,41.73,660000.0,34.033,34.0819,33.8945,33.9923,660000.0
2010-11-17 11:00:00,41.73,41.98,41.68,41.89,414000.0,33.9923,34.1959,33.9516,34.1226,414000.0
2010-11-17 11:30:00,41.88,42.08,41.82,42.01,479000.0,34.1145,34.2774,34.0656,34.2204,479000.0
2010-11-17 12:00:00,42.01,42.09,41.9,41.92,446200.0,34.2204,34.2855,34.1308,34.1471,446200.0
2010-11-17 12:30:00,41.92,41.97,41.73,41.75,562000.0,34.1471,34.1878,33.9923,34.0086,562000.0
2010-11-17 13:00:00,41.75,41.86,41.72,41.82,312900.0,34.0086,34.0982,33.9841,34.0656,312900.0
2010-11-17 13:30:00,41.83,41.86,41.69,41.73,348300.0,34.0737,34.0982,33.9597,33.9923,348300.0
2010-11-17 14:00:00,41.74,41.8,41.68,41.69,399600.0,34.0004,34.0493,33.9516,33.9597,399600.0
2010-11-17 14:30:00,41.69,41.75,41.6,41.65,621500.0,33.9597,34.0086,33.8864,33.9271,621500.0
2010-11-17 15:00:00,41.66,41.67,41.49,41.52,829000.0,33.9353,33.9434,33.7968,33.8212,829000.0
2010-11-17 15:30:00,41.52,41.53,41.41,41.43,2428100.0,33.8212,33.8294,33.7316,33.7479,2428100.0
2010-11-18 09:30:00,41.89,42.31,41.89,42.1,1197200.0,34.1226,34.4647,34.1226,34.2937,1197200.0
2010-11-18 10:00:00,42.1,42.49,42.08,42.39,802500.0,34.2937,34.6114,34.2774,34.5299,802500.0
2010-11-18 10:30:00,42.39,42.5,42.35,42.46,484700.0,34.5299,34.6195,34.4973,34.5869,484700.0
2010-11-18 11:00:00,42.46,42.52,42.19,42.3,403000.0,34.5869,34.6358,34.367,34.4566,403000.0
2010-11-18 11:30:00,42.3,42.34,42.2,42.22,325100.0,34.4566,34.4892,34.3751,34.3914,325100.0
2010-11-18 12:00:00,42.21,42.33,42.21,42.31,283100.0,34.3833,34.481,34.3833,34.4647,283100.0
2010-11-18 12:30:00,42.31,42.37,42.28,42.34,340700.0,34.4647,34.5136,34.4403,34.4892,340700.0
2010-11-18 13:00:00,42.34,42.35,42.25,42.26,255500.0,34.4892,34.4973,34.4159,34.424,255500.0
2010-11-18 13:30:00,42.26,42.31,42.21,42.23,274800.0,34.424,34.4647,34.3833,34.3996,274800.0
2010-11-18 14:00:00,42.23,42.29,42.19,42.2,361200.0,34.3996,34.4485,34.367,34.3751,361200.0
2010-11-18 14:30:00,42.2,42.3,42.2,42.29,334500.0,34.3751,34.4566,34.3751,34.4485,334500.0
2010-11-18 15:00:00,42.28,42.31,42.16,42.26,741900.0,34.4403,34.4647,34.3426,34.424,741900.0
2010-11-18 15:30:00,42.25,42.26,42.13,42.23,1520600.0,34.4159,34.424,34.3181,34.3996,1520600.0
2010-11-19 09:30:00,42.16,42.23,41.97,42.09,1367900.0,34.3426,34.3996,34.1878,34.2855,1367900.0
2010-11-19 10:00:00,42.08,42.27,42.01,42.21,476200.0,34.2774,34.4322,34.2204,34.3833,476200.0
2010-11-19 10:30:00,42.21,42.35,42.18,42.23,281000.0,34.3833,34.4973,34.3588,34.3996,281000.0
2010-11-19 11:00:00,42.23,42.37,42.23,42.34,293100.0,34.3996,34.5136,34.3996,34.4892,293100.0
2010-11-19 11:30:00,42.35,42.51,42.34,42.45,459800.0,34.4973,34.6277,34.4892,34.5788,459800.0
2010-11-19 12:00:00,42.46,42.52,42.4,42.44,346500.0,34.5869,34.6358,34.5381,34.5706,346500.0
2010-11-19 12:30:00,42.44,42.55,42.44,42.54,375500.0,34.5706,34.6602,34.5706,34.6521,375500.0
2010-11-19 13:00:00,42.54,42.58,42.46,42.51,303100.0,34.6521,34.6847,34.5869,34.6277,303100.0
2010-11-19 13:30:00,42.51,42.56,42.5,42.55,247500.0,34.6277,34.6684,34.6195,34.6602,247500.0
2010-11-19 14:00:00,42.56,42.65,42.51,42.6,329400.0,34.6684,34.7417,34.6277,34.701,329400.0
2010-11-19 14:30:00,42.6,42.8,42.6,42.65,567500.0,34.701,34.8639,34.701,34.7417,567500.0
2010-11-19 15:00:00,42.65,42.72,42.63,42.68,485300.0,34.7417,34.7987,34.7254,34.7661,485300.0
2010-11-19 15:30:00,42.68,42.79,42.61,42.77,1129600.0,34.7661,34.8557,34.7091,34.8394,1129600.0
2010-11-22 09:30:00,42.47,42.75,42.33,42.54,659200.0,34.5951,34.8232,34.481,34.6521,659200.0
2010-11-22 10:00:00,42.54,42.55,42.26,42.27,505800.0,34.6521,34.6602,34.424,34.4322,505800.0
2010-11-22 10:30:00,42.27,42.34,42.08,42.31,632100.0,34.4322,34.4892,34.2774,34.4647,632100.0
2010-11-22 11:00:00,42.3,42.32,42.22,42.26,515200.0,34.4566,34.4729,34.3914,34.424,515200.0
2010-11-22 11:30:00,42.26,42.26,42.16,42.2,348600.0,34.424,34.424,34.3426,34.3751,348600.0
2010-11-22 12:00:00,42.2,42.2,42.02,42.05,435400.0,34.3751,34.3751,34.2285,34.253,435400.0
2010-11-22 12:30:00,42.05,42.05,41.86,41.96,778000.0,34.253,34.253,34.0982,34.1796,778000.0
2010-11-22 13:00:00,41.96,42.09,41.92,42.08,342500.0,34.1796,34.2855,34.1471,34.2774,342500.0
2010-11-22 13:30:00,42.08,42.22,42.07,42.17,427000.0,34.2774,34.3914,34.2692,34.3507,427000.0
2010-11-22 14:00:00,42.16,42.2,42.06,42.06,440400.0,34.3426,34.3751,34.2611,34.2611,440400.0
2010-11-22 14:30:00,42.07,42.25,42.06,42.17,413300.0,34.2692,34.4159,34.2611,34.3507,413300.0
2010-11-22 15:00:00,42.18,42.23,42.11,42.17,622900.0,34.3588,34.3996,34.3018,34.3507,622900.0
2010-11-22 15:30:00,42.18,42.33,42.12,42.23,888500.0,34.3588,34.481,34.31,34.3996,888500.0
2010-11-23 09:30:00,41.76,42.11,41.6,41.92,1033800.0,34.0167,34.3018,33.8864,34.1471,1033800.0
2010-11-23 10:00:00,41.91,42.11,41.85,42.0,930800.0,34.1389,34.3018,34.09,34.2122,930800.0
2010-11-23 10:30:00,42.01,42.16,41.96,42.04,802600.0,34.2204,34.3426,34.1796,34.2448,802600.0
2010-11-23 11:00:00,42.04,42.04,41.85,41.85,886700.0,34.2448,34.2448,34.09,34.09,886700.0
2010-11-23 11:30:00,41.84,42.0,41.79,41.96,493400.0,34.0819,34.2122,34.0412,34.1796,493400.0
2010-11-23 12:00:00,41.97,42.0,41.88,41.97,442300.0,34.1878,34.2122,34.1145,34.1878,442300.0
2010-11-23 12:30:00,41.97,42.15,41.88,42.05,422200.0,34.1878,34.3344,34.1145,34.253,422200.0
2010-11-23 13:00:00,42.05,42.08,41.96,42.05,391300.0,34.253,34.2774,34.1796,34.253,391300.0
2010-11-23 13:30:00,42.06,42.08,41.95,42.08,537600.0,34.2611,34.2774,34.1715,34.2774,537600.0
2010-11-23 14:00:00,42.08,42.19,42.03,42.18,734400.0,34.2774,34.367,34.2367,34.3588,734400.0
2010-11-23 14:30:00,42.19,42.19,42.05,42.07,506400.0,34.367,34.367,34.253,34.2692,506400.0
2010-11-23 15:00:00,42.06,42.19,42.03,42.1,820600.0,34.2611,34.367,34.2367,34.2937,820600.0
2010-11-23 15:30:00,42.11,42.17,41.9,41.96,1399100.0,34.3018,34.3507,34.1308,34.1796,1399100.0
2010-11-24 09:30:00,42.52,42.79,42.35,42.6,683400.0,34.6358,34.8557,34.4973,34.701,683400.0
2010-11-24 10:00:00,42.59,42.65,42.34,42.52,628800.0,34.6928,34.7417,34.4892,34.6358,628800.0
2010-11-24 10:30:00,42.52,42.79,42.52,42.78,371100.0,34.6358,34.8557,34.6358,34.8476,371100.0
2010-11-24 11:00:00,42.78,42.79,42.66,42.74,358300.0,34.8476,34.8557,34.7498,34.815,358300.0
2010-11-24 11:30:00,42.75,42.87,42.72,42.85,291000.0,34.8232,34.9209,34.7987,34.9046,291000.0
2010-11-24 12:00:00,42.85,42.91,42.8,42.87,227300.0,34.9046,34.9535,34.8639,34.9209,227300.0
2010-11-24 12:30:00,42.87,42.91,42.79,42.83,213000.0,34.9209,34.9535,34.8557,34.8883,213000.0
2010-11-24 13:00:00,42.83,42.99,42.8,42.99,246800.0,34.8883,35.0187,34.8639,35.0187,246800.0
2010-11-24 13:30:00,42.98,43.0,42.85,42.86,419600.0,35.0105,35.0268,34.9046,34.9128,419600.0
2010-11-24 14:00:00,42.87,42.88,42.73,42.88,294500.0,34.9209,34.9291,34.8069,34.9291,294500.0
2010-11-24 14:30:00,42.87,43.06,42.87,42.98,600700.0,34.9209,35.0757,34.9209,35.0105,600700.0
2010-11-24 15:00:00,42.98,43.05,42.9,42.91,436400.0,35.0105,35.0675,34.9453,34.9535,436400.0
2010-11-24 15:30:00,42.9,43.0,42.72,42.98,1115000.0,34.9453,35.0268,34.7987,35.0105,1115000.0
2010-11-26 09:30:00,42.5,42.57,42.27,42.47,571700.0,34.6195,34.6765,34.4322,34.5951,571700.0
2010-11-26 10:00:00,42.48,42.61,42.45,42.55,277800.0,34.6032,34.7091,34.5788,34.6602,277800.0
2010-11-26 10:30:00,42.56,42.63,42.47,42.53,357200.0,34.6684,34.7254,34.5951,34.6439,357200.0
2010-11-26 11:00:00,42.54,42.63,42.51,42.56,228400.0,34.6521,34.7254,34.6277,34.6684,228400.0
2010-11-26 11:30:00,42.57,42.59,42.5,42.59,193200.0,34.6765,34.6928,34.6195,34.6928,193200.0
2010-11-26 12:00:00,42.59,42.61,42.5,42.5,294200.0,34.6928,34.7091,34.6195,34.6195,294200.0
2010-11-26 12:30:00,42.5,42.55,42.37,42.42,810400.0,34.6195,34.6602,34.5136,34.5543,810400.0
2010-11-29 09:30:00,42.4,42.43,42.01,42.16,1048900.0,34.5381,34.5625,34.2204,34.3426,1048900.0
2010-11-29 10:00:00,42.16,42.17,41.87,42.1,974700.0,34.3426,34.3507,34.1063,34.2937,974700.0
2010-11-29 10:30:00,42.1,42.34,42.09,42.27,553300.0,34.2937,34.4892,34.2855,34.4322,553300.0
2010-11-29 11:00:00,42.28,42.38,42.22,42.31,532100.0,34.4403,34.5218,34.3914,34.4647,532100.0
2010-11-29 11:30:00,42.3,42.4,42.23,42.34,562600.0,34.4566,34.5381,34.3996,34.4892,562600.0
2010-11-29 12:00:00,42.33,42.56,42.33,42.5,569800.0,34.481,34.6684,34.481,34.6195,569800.0
2010-11-29 12:30:00,42.5,42.67,42.49,42.66,437100.0,34.6195,34.758,34.6114,34.7498,437100.0
2010-11-29 13:00:00,42.66,42.74,42.58,42.6,508300.0,34.7498,34.815,34.6847,34.701,508300.0
2010-11-29 13:30:00,42.6,42.81,42.58,42.73,425700.0,34.701,34.872,34.6847,34.8069,425700.0
2010-11-29 14:00:00,42.74,42.92,42.68,42.91,603900.0,34.815,34.9616,34.7661,34.9535,603900.0
2010-11-29 14:30:00,42.91,43.25,42.91,43.24,754600.0,34.9535,35.2304,34.9535,35.2223,754600.0
2010-11-29 15:00:00,43.23,43.32,43.18,43.26,931800.0,35.2142,35.2875,35.1734,35.2386,931800.0
2010-11-29 15:30:00,43.27,43.44,43.23,43.31,1930500.0,35.2467,35.3852,35.2142,35.2793,1930500.0
2010-11-30 09:30:00,42.76,43.18,42.62,42.94,1378500.0,34.8313,35.1734,34.7173,34.9779,1378500.0
2010-11-30 10:00:00,42.94,43.06,42.75,43.0,741700.0,34.9779,35.0757,34.8232,35.0268,741700.0
2010-11-30 10:30:00,43.0,43.15,42.92,43.02,611300.0,35.0268,35.149,34.9616,35.0431,611300.0
2010-11-30 11:00:00,43.02,43.04,42.88,42.97,686600.0,35.0431,35.0594,34.9291,35.0024,686600.0
2010-11-30 11:30:00,42.96,43.0,42.88,42.99,405800.0,34.9942,35.0268,34.9291,35.0187,405800.0
2010-11-30 12:00:00,42.99,43.0,42.93,42.99,390500.0,35.0187,35.0268,34.9698,35.0187,390500.0
2010-11-30 12:30:00,43.0,43.06,42.92,43.04,324100.0,35.0268,35.0757,34.9616,35.0594,324100.0
2010-11-30 13:00:00,43.04,43.28,43.0,43.19,292000.0,35.0594,35.2549,35.0268,35.1816,292000.0
2010-11-30 13:30:00,43.19,43.29,43.18,43.28,399000.0,35.1816,35.263,35.1734,35.2549,399000.0
2010-11-30 14:00:00,43.28,43.33,43.07,43.1,546700.0,35.2549,35.2956,35.0838,35.1083,546700.0
2010-11-30 14:30:00,43.1,43.29,43.04,43.21,493100.0,35.1083,35.263,35.0594,35.1979,493100.0
2010-11-30 15:00:00,43.2,43.39,43.2,43.38,694000.0,35.1897,35.3445,35.1897,35.3363,694000.0
2010-11-30 15:30:00,43.39,43.4,43.18,43.22,1363200.0,35.3445,35.3526,35.1734,35.206,1363200.0
2010-12-01 09:30:00,43.84,44.1,43.69,44.07,3018100.0,35.711,35.9228,35.5889,35.8984,3018100.0
2010-12-01 10:00:00,44.06,44.12,43.92,44.0,1858100.0,35.8903,35.9391,35.7762,35.8414,1858100.0
2010-12-01 10:30:00,44.0,44.05,43.98,44.01,810900.0,35.8414,35.8821,35.8251,35.8495,810900.0
2010-12-01 11:00:00,44.01,44.04,43.94,43.96,1018300.0,35.8495,35.874,35.7925,35.8088,1018300.0
2010-12-01 11:30:00,43.96,44.46,43.91,44.41,1240100.0,35.8088,36.2161,35.7681,36.1754,1240100.0
2010-12-01 12:00:00,44.4,44.48,44.22,44.26,701200.0,36.1672,36.2324,36.0206,36.0532,701200.0
2010-12-01 12:30:00,44.26,44.31,44.12,44.2,500000.0,36.0532,36.0939,35.9391,36.0043,500000.0
2010-12-01 13:00:00,44.2,44.29,44.15,44.15,524200.0,36.0043,36.0776,35.9636,35.9636,524200.0
2010-12-01 13:30:00,44.15,44.24,44.1,44.14,516000.0,35.9636,36.0369,35.9228,35.9554,516000.0
2010-12-01 14:00:00,44.15,44.18,44.03,44.12,557400.0,35.9636,35.988,35.8658,35.9391,557400.0
2010-12-01 14:30:00,44.12,44.23,44.09,44.22,467700.0,35.9391,36.0287,35.9147,36.0206,467700.0
2010-12-01 15:00:00,44.22,44.3,44.14,44.24,722500.0,36.0206,36.0857,35.9554,36.0369,722500.0
2010-12-01 15:30:00,44.24,44.34,44.21,44.31,1624000.0,36.0369,36.1183,36.0124,36.0939,1624000.0
2010-12-02 09:30:00,44.3,44.48,44.25,44.48,739400.0,36.0857,36.2324,36.045,36.2324,739400.0
2010-12-02 10:00:00,44.47,44.63,44.42,44.48,952200.0,36.2242,36.3546,36.1835,36.2324,952200.0
2010-12-02 10:30:00,44.47,44.53,44.4,44.5,543900.0,36.2242,36.2731,36.1672,36.2487,543900.0
2010-12-02 11:00:00,44.49,44.66,44.38,44.66,554900.0,36.2405,36.379,36.1509,36.379,554900.0
2010-12-02 11:30:00,44.66,44.73,44.54,44.64,361300.0,36.379,36.436,36.2812,36.3627,361300.0
2010-12-02 12:00:00,44.65,44.65,44.47,44.56,377100.0,36.3709,36.3709,36.2242,36.2975,377100.0
2010-12-02 12:30:00,44.56,44.86,44.51,44.7,738500.0,36.2975,36.5419,36.2568,36.4116,738500.0
2010-12-02 13:00:00,44.7,44.85,44.62,44.83,656900.0,36.4116,36.5338,36.3464,36.5175,656900.0
2010-12-02 13:30:00,44.83,44.99,44.77,44.94,858300.0,36.5175,36.6478,36.4686,36.6071,858300.0
2010-12-02 14:00:00,44.95,45.07,44.84,44.88,1654400.0,36.6152,36.713,36.5256,36.5582,1654400.0
2010-12-02 14:30:00,44.89,45.01,44.83,44.94,410100.0,36.5664,36.6641,36.5175,36.6071,410100.0
2010-12-02 15:00:00,44.94,44.99,44.89,44.91,566900.0,36.6071,36.6478,36.5664,36.5826,566900.0
2010-12-02 15:30:00,44.9,45.02,44.86,44.95,1619100.0,36.5745,36.6722,36.5419,36.6152,1619100.0
2010-12-03 09:30:00,44.66,44.81,44.48,44.65,966000.0,36.379,36.5012,36.2324,36.3709,966000.0
2010-12-03 10:00:00,44.62,44.77,44.47,44.57,887500.0,36.3464,36.4686,36.2242,36.3057,887500.0
2010-12-03 10:30:00,44.57,44.72,44.48,44.71,409000.0,36.3057,36.4279,36.2324,36.4197,409000.0
2010-12-03 11:00:00,44.7,44.72,44.52,44.53,389500.0,36.4116,36.4279,36.265,36.2731,389500.0
2010-12-03 11:30:00,44.53,44.58,44.5,44.55,368100.0,36.2731,36.3138,36.2487,36.2894,368100.0
2010-12-03 12:00:00,44.55,44.59,44.45,44.46,323800.0,36.2894,36.322,36.2079,36.2161,323800.0
2010-12-03 12:30:00,44.46,44.57,44.42,44.52,454400.0,36.2161,36.3057,36.1835,36.265,454400.0
2010-12-03 13:00:00,44.53,44.66,44.52,44.59,855400.0,36.2731,36.379,36.265,36.322,855400.0
2010-12-03 13:30:00,44.59,44.71,44.58,44.68,402300.0,36.322,36.4197,36.3138,36.3953,402300.0
2010-12-03 14:00:00,44.68,44.72,44.65,44.71,541500.0,36.3953,36.4279,36.3709,36.4197,541500.0
2010-12-03 14:30:00,44.71,44.82,44.7,44.81,354200.0,36.4197,36.5093,36.4116,36.5012,354200.0
2010-12-03 15:00:00,44.81,44.9,44.76,44.9,777500.0,36.5012,36.5745,36.4605,36.5745,777500.0
2010-12-03 15:30:00,44.89,45.0,44.86,44.87,1615100.0,36.5664,36.656,36.5419,36.5501,1615100.0
2010-12-06 09:30:00,44.66,44.9,44.66,44.78,722400.0,36.379,36.5745,36.379,36.4767,722400.0
2010-12-06 10:00:00,44.77,44.83,44.72,44.8,305600.0,36.4686,36.5175,36.4279,36.493,305600.0
2010-12-06 10:30:00,44.8,44.81,44.7,44.75,364100.0,36.493,36.5012,36.4116,36.4523,364100.0
2010-12-06 11:00:00,44.76,44.8,44.66,44.79,314600.0,36.4605,36.493,36.379,36.4849,314600.0
2010-12-06 11:30:00,44.8,44.8,44.7,44.76,374500.0,36.493,36.493,36.4116,36.4605,374500.0
2010-12-06 12:00:00,44.77,44.78,44.6,44.6,217200.0,36.4686,36.4767,36.3301,36.3301,217200.0
2010-12-06 12:30:00,44.61,44.71,44.55,44.71,246200.0,36.3383,36.4197,36.2894,36.4197,246200.0
2010-12-06 13:00:00,44.71,44.92,44.7,44.86,426400.0,36.4197,36.5908,36.4116,36.5419,426400.0
2010-12-06 13:30:00,44.86,44.98,44.85,44.97,409300.0,36.5419,36.6397,36.5338,36.6315,409300.0
2010-12-06 14:00:00,44.97,44.99,44.86,44.87,427000.0,36.6315,36.6478,36.5419,36.5501,427000.0
2010-12-06 14:30:00,44.87,44.99,44.85,44.96,380700.0,36.5501,36.6478,36.5338,36.6234,380700.0
2010-12-06 15:00:00,44.95,45.06,44.95,44.99,521800.0,36.6152,36.7048,36.6152,36.6478,521800.0
2010-12-06 15:30:00,44.98,45.05,44.95,44.99,1455400.0,36.6397,36.6967,36.6152,36.6478,1455400.0
2010-12-07 09:30:00,45.6,45.64,45.0,45.03,1742700.0,37.1447,37.1773,36.656,36.6804,1742700.0
2010-12-07 10:00:00,45.03,45.14,44.9,44.92,755600.0,36.6804,36.77,36.5745,36.5908,755600.0
2010-12-07 10:30:00,44.91,45.12,44.86,45.05,839200.0,36.5826,36.7537,36.5419,36.6967,839200.0
2010-12-07 11:00:00,45.05,45.08,44.99,45.01,585500.0,36.6967,36.7211,36.6478,36.6641,585500.0
2010-12-07 11:30:00,45.02,45.08,44.92,44.94,373700.0,36.6722,36.7211,36.5908,36.6071,373700.0
2010-12-07 12:00:00,44.95,44.97,44.75,44.9,500300.0,36.6152,36.6315,36.4523,36.5745,500300.0
2010-12-07 12:30:00,44.9,44.96,44.85,44.93,241800.0,36.5745,36.6234,36.5338,36.5989,241800.0
2010-12-07 13:00:00,44.92,45.01,44.91,45.0,324400.0,36.5908,36.6641,36.5826,36.656,324400.0
2010-12-07 13:30:00,44.99,45.03,44.93,44.94,249000.0,36.6478,36.6804,36.5989,36.6071,249000.0
2010-12-07 14:00:00,44.94,45.07,44.86,45.06,449700.0,36.6071,36.713,36.5419,36.7048,449700.0
2010-12-07 14:30:00,45.05,45.13,44.92,44.94,490000.0,36.6967,36.7618,36.5908,36.6071,490000.0
2010-12-07 15:00:00,44.95,45.01,44.74,44.86,1016600.0,36.6152,36.6641,36.4442,36.5419,1016600.0
2010-12-07 15:30:00,44.86,44.92,44.78,44.8,1466500.0,36.5419,36.5908,36.4767,36.493,1466500.0
2010-12-08 09:30:00,44.9,45.15,44.8,45.1,532300.0,36.5745,36.7781,36.493,36.7374,532300.0
2010-12-08 10:00:00,45.1,45.16,44.97,45.08,545000.0,36.7374,36.7863,36.6315,36.7211,545000.0
2010-12-08 10:30:00,45.07,45.07,44.89,44.99,361100.0,36.713,36.713,36.5664,36.6478,361100.0
2010-12-08 11:00:00,44.99,45.14,44.97,45.11,234700.0,36.6478,36.77,36.6315,36.7456,234700.0
2010-12-08 11:30:00,45.1,45.25,45.08,45.25,322100.0,36.7374,36.8596,36.7211,36.8596,322100.0
2010-12-08 12:00:00,45.25,45.41,45.25,45.4,513400.0,36.8596,36.9899,36.8596,36.9818,513400.0
2010-12-08 12:30:00,45.4,45.41,45.33,45.39,310100.0,36.9818,36.9899,36.9248,36.9736,310100.0
2010-12-08 13:00:00,45.39,45.48,45.36,45.37,317200.0,36.9736,37.047,36.9492,36.9573,317200.0
2010-12-08 13:30:00,45.37,45.47,45.33,45.4,363100.0,36.9573,37.0388,36.9248,36.9818,363100.0
2010-12-08 14:00:00,45.4,45.49,45.38,45.48,344200.0,36.9818,37.0551,36.9655,37.047,344200.0
2010-12-08 14:30:00,45.48,45.58,45.48,45.51,661500.0,37.047,37.1284,37.047,37.0714,661500.0
2010-12-08 15:00:00,45.51,45.57,45.49,45.52,636600.0,37.0714,37.1203,37.0551,37.0795,636600.0
2010-12-08 15:30:00,45.51,45.65,45.5,45.59,1803600.0,37.0714,37.1854,37.0632,37.1366,1803600.0
2010-12-09 09:30:00,45.79,45.85,45.42,45.6,1160000.0,37.2995,37.3483,36.9981,37.1447,1160000.0
2010-12-09 10:00:00,45.6,45.63,45.45,45.57,567700.0,37.1447,37.1691,37.0225,37.1203,567700.0
2010-12-09 10:30:00,45.58,45.64,45.38,45.44,500800.0,37.1284,37.1773,36.9655,37.0144,500800.0
2010-12-09 11:00:00,45.44,45.53,45.41,45.5,435000.0,37.0144,37.0877,36.9899,37.0632,435000.0
2010-12-09 11:30:00,45.51,45.53,45.29,45.46,419400.0,37.0714,37.0877,36.8922,37.0307,419400.0
2010-12-09 12:00:00,45.46,45.55,45.45,45.51,225000.0,37.0307,37.104,37.0225,37.0714,225000.0
2010-12-09 12:30:00,45.52,45.69,45.49,45.69,386800.0,37.0795,37.218,37.0551,37.218,386800.0
2010-12-09 13:00:00,45.69,45.79,45.65,45.74,304000.0,37.218,37.2995,37.1854,37.2587,304000.0
2010-12-09 13:30:00,45.74,45.76,45.65,45.69,159600.0,37.2587,37.275,37.1854,37.218,159600.0
2010-12-09 14:00:00,45.69,45.79,45.63,45.76,500100.0,37.218,37.2995,37.1691,37.275,500100.0
2010-12-09 14:30:00,45.75,45.77,45.63,45.74,294700.0,37.2669,37.2832,37.1691,37.2587,294700.0
2010-12-09 15:00:00,45.74,45.8,45.68,45.76,309200.0,37.2587,37.3076,37.2099,37.275,309200.0
2010-12-09 15:30:00,45.76,45.9,45.75,45.8,1016400.0,37.275,37.3891,37.2669,37.3076,1016400.0
2010-12-10 09:30:00,45.78,46.05,45.75,45.99,1342800.0,37.2913,37.5113,37.2669,37.4624,1342800.0
2010-12-10 10:00:00,45.99,46.07,45.97,46.03,498300.0,37.4624,37.5276,37.4461,37.495,498300.0
2010-12-10 10:30:00,46.03,46.05,45.95,45.98,441400.0,37.495,37.5113,37.4298,37.4542,441400.0
2010-12-10 11:00:00,45.99,46.04,45.95,46.0,1235200.0,37.4624,37.5031,37.4298,37.4705,1235200.0
2010-12-10 11:30:00,46.01,46.13,46.0,46.11,291300.0,37.4787,37.5764,37.4705,37.5601,291300.0
2010-12-10 12:00:00,46.11,46.19,46.09,46.14,278700.0,37.5601,37.6253,37.5438,37.5846,278700.0
2010-12-10 12:30:00,46.14,46.17,46.1,46.17,367100.0,37.5846,37.609,37.552,37.609,367100.0
2010-12-10 13:00:00,46.16,46.18,46.1,46.16,307600.0,37.6009,37.6172,37.552,37.6009,307600.0
2010-12-10 13:30:00,46.17,46.23,46.17,46.19,423600.0,37.609,37.6579,37.609,37.6253,423600.0
2010-12-10 14:00:00,46.19,46.33,46.17,46.26,404800.0,37.6253,37.7393,37.609,37.6823,404800.0
2010-12-10 14:30:00,46.25,46.35,46.24,46.3,424600.0,37.6742,37.7556,37.666,37.7149,424600.0
2010-12-10 15:00:00,46.3,46.31,46.23,46.26,483600.0,37.7149,37.723,37.6579,37.6823,483600.0
2010-12-10 15:30:00,46.26,46.28,46.2,46.25,1099200.0,37.6823,37.6986,37.6334,37.6742,1099200.0
2010-12-13 09:30:00,46.47,46.54,46.14,46.19,798300.0,37.8534,37.9104,37.5846,37.6253,798300.0
2010-12-13 10:00:00,46.19,46.4,46.17,46.32,536500.0,37.6253,37.7964,37.609,37.7312,536500.0
2010-12-13 10:30:00,46.33,46.55,46.29,46.53,572500.0,37.7393,37.9185,37.7068,37.9023,572500.0
2010-12-13 11:00:00,46.52,46.76,46.49,46.66,851600.0,37.8941,38.0896,37.8697,38.0082,851600.0
2010-12-13 11:30:00,46.66,46.78,46.59,46.75,535200.0,38.0082,38.1059,37.9511,38.0815,535200.0
2010-12-13 12:00:00,46.75,46.75,46.6,46.62,307400.0,38.0815,38.0815,37.9593,37.9756,307400.0
2010-12-13 12:30:00,46.62,46.65,46.49,46.5,242700.0,37.9756,38.0,37.8697,37.8778,242700.0
2010-12-13 13:00:00,46.5,46.72,46.49,46.64,529900.0,37.8778,38.057,37.8697,37.9919,529900.0
2010-12-13 13:30:00,46.64,46.71,46.62,46.65,289500.0,37.9919,38.0489,37.9756,38.0,289500.0
2010-12-13 14:00:00,46.65,46.73,46.59,46.65,630800.0,38.0,38.0652,37.9511,38.0,630800.0
2010-12-13 14:30:00,46.65,46.76,46.64,46.75,601700.0,38.0,38.0896,37.9919,38.0815,601700.0
2010-12-13 15:00:00,46.76,46.76,46.51,46.53,500900.0,38.0896,38.0896,37.886,37.9023,500900.0
2010-12-13 15:30:00,46.53,46.57,46.37,46.38,1042800.0,37.9023,37.9348,37.7719,37.7801,1042800.0
2010-12-14 09:30:00,46.26,46.64,46.19,46.49,369100.0,37.6823,37.9919,37.6253,37.8697,369100.0
2010-12-14 10:00:00,46.49,46.77,46.49,46.66,361100.0,37.8697,38.0978,37.8697,38.0082,361100.0
2010-12-14 10:30:00,46.66,46.7,46.5,46.5,474200.0,38.0082,38.0407,37.8778,37.8778,474200.0
2010-12-14 11:00:00,46.5,46.56,46.43,46.45,559000.0,37.8778,37.9267,37.8208,37.8371,559000.0
2010-12-14 11:30:00,46.45,46.5,46.33,46.34,143300.0,37.8371,37.8778,37.7393,37.7475,143300.0
2010-12-14 12:00:00,46.34,46.47,46.33,46.44,270000.0,37.7475,37.8534,37.7393,37.8289,270000.0
2010-12-14 12:30:00,46.44,46.51,46.43,46.48,238000.0,37.8289,37.886,37.8208,37.8615,238000.0
2010-12-14 13:00:00,46.47,46.51,46.45,46.51,234300.0,37.8534,37.886,37.8371,37.886,234300.0
2010-12-14 13:30:00,46.5,46.51,46.44,46.45,134900.0,37.8778,37.886,37.8289,37.8371,134900.0
2010-12-14 14:00:00,46.45,46.53,46.37,46.41,322500.0,37.8371,37.9023,37.7719,37.8045,322500.0
2010-12-14 14:30:00,46.41,46.49,46.31,46.38,342700.0,37.8045,37.8697,37.723,37.7801,342700.0
2010-12-14 15:00:00,46.38,46.43,46.13,46.22,504300.0,37.7801,37.8208,37.5764,37.6497,504300.0
2010-12-14 15:30:00,46.22,46.26,46.08,46.2,1083600.0,37.6497,37.6823,37.5357,37.6334,1083600.0
2010-12-15 09:30:00,46.09,46.57,45.8,46.56,731800.0,37.5438,37.9348,37.3076,37.9267,731800.0
2010-12-15 10:00:00,46.56,46.78,46.52,46.66,821800.0,37.9267,38.1059,37.8941,38.0082,821800.0
2010-12-15 10:30:00,46.66,46.7,46.49,46.5,668100.0,38.0082,38.0407,37.8697,37.8778,668100.0
2010-12-15 11:00:00,46.5,46.61,46.49,46.56,288200.0,37.8778,37.9674,37.8697,37.9267,288200.0
2010-12-15 11:30:00,46.56,46.6,46.41,46.42,417200.0,37.9267,37.9593,37.8045,37.8127,417200.0
2010-12-15 12:00:00,46.41,46.52,46.4,46.48,263600.0,37.8045,37.8941,37.7964,37.8615,263600.0
2010-12-15 12:30:00,46.47,46.48,46.2,46.27,532200.0,37.8534,37.8615,37.6334,37.6905,532200.0
2010-12-15 13:00:00,46.27,46.36,46.19,46.32,268000.0,37.6905,37.7638,37.6253,37.7312,268000.0
2010-12-15 13:30:00,46.32,46.39,46.28,46.39,270400.0,37.7312,37.7882,37.6986,37.7882,270400.0
2010-12-15 14:00:00,46.39,46.46,46.34,46.34,417800.0,37.7882,37.8452,37.7475,37.7475,417800.0
2010-12-15 14:30:00,46.35,46.35,46.13,46.18,562400.0,37.7556,37.7556,37.5764,37.6172,562400.0
2010-12-15 15:00:00,46.18,46.35,46.14,46.3,330100.0,37.6172,37.7556,37.5846,37.7149,330100.0
2010-12-15 15:30:00,46.29,46.39,46.1,46.13,940600.0,37.7068,37.7882,37.552,37.5764,940600.0
2010-12-16 09:30:00,46.08,46.24,45.67,45.67,872400.0,37.5357,37.666,37.2017,37.2017,872400.0
2010-12-16 10:00:00,45.69,45.95,45.67,45.84,608800.0,37.218,37.4298,37.2017,37.3402,608800.0
2010-12-16 10:30:00,45.85,45.9,45.66,45.71,424400.0,37.3483,37.3891,37.1936,37.2343,424400.0
2010-12-16 11:00:00,45.72,46.25,45.72,46.25,705500.0,37.2424,37.6742,37.2424,37.6742,705500.0
2010-12-16 11:30:00,46.25,46.29,46.15,46.19,328800.0,37.6742,37.7068,37.5927,37.6253,328800.0
2010-12-16 12:00:00,46.2,46.29,46.16,46.2,212200.0,37.6334,37.7068,37.6009,37.6334,212200.0
2010-12-16 12:30:00,46.19,46.38,46.19,46.36,231100.0,37.6253,37.7801,37.6253,37.7638,231100.0
2010-12-16 13:00:00,46.36,46.41,46.24,46.25,179400.0,37.7638,37.8045,37.666,37.6742,179400.0
2010-12-16 13:30:00,46.25,46.28,46.13,46.13,261900.0,37.6742,37.6986,37.5764,37.5764,261900.0
2010-12-16 14:00:00,46.13,46.21,45.87,45.89,840700.0,37.5764,37.6416,37.3646,37.3809,840700.0
2010-12-16 14:30:00,45.89,45.97,45.55,45.65,1413400.0,37.3809,37.4461,37.104,37.1854,1413400.0
2010-12-16 15:00:00,45.65,45.82,45.52,45.53,1958900.0,37.1854,37.3239,37.0795,37.0877,1958900.0
2010-12-16 15:30:00,45.54,45.6,44.54,44.57,6157600.0,37.0958,37.1447,36.2812,36.3057,6157600.0
2010-12-17 09:30:00,44.49,44.84,44.04,44.66,4670900.0,36.2405,36.5256,35.874,36.379,4670900.0
2010-12-17 10:00:00,44.65,44.67,44.33,44.58,1309000.0,36.3709,36.3871,36.1102,36.3138,1309000.0
2010-12-17 10:30:00,44.57,44.58,44.33,44.47,856300.0,36.3057,36.3138,36.1102,36.2242,856300.0
2010-12-17 11:00:00,44.48,44.52,44.26,44.27,583900.0,36.2324,36.265,36.0532,36.0613,583900.0
2010-12-17 11:30:00,44.26,44.33,44.25,44.26,589500.0,36.0532,36.1102,36.045,36.0532,589500.0
2010-12-17 12:00:00,44.27,44.33,44.25,44.26,399800.0,36.0613,36.1102,36.045,36.0532,399800.0
2010-12-17 12:30:00,44.26,44.26,44.02,44.08,653000.0,36.0532,36.0532,35.8577,35.9065,653000.0
2010-12-17 13:00:00,44.08,44.32,44.07,44.07,705700.0,35.9065,36.102,35.8984,35.8984,705700.0
2010-12-17 13:30:00,44.07,44.13,44.0,44.01,785300.0,35.8984,35.9473,35.8414,35.8495,785300.0
2010-12-17 14:00:00,44.02,44.09,43.95,43.98,815700.0,35.8577,35.9147,35.8006,35.8251,815700.0
2010-12-17 14:30:00,43.99,44.19,43.97,44.11,940000.0,35.8332,35.9961,35.8169,35.931,940000.0
2010-12-17 15:00:00,44.1,44.12,43.86,44.05,1058800.0,35.9228,35.9391,35.7273,35.8821,1058800.0
2010-12-17 15:30:00,44.05,44.07,43.97,44.05,1997000.0,35.8821,35.8984,35.8169,35.8821,1997000.0
2010-12-20 09:30:00,43.58,43.62,42.93,43.0,2453400.0,35.4993,35.5318,34.9698,35.0268,2453400.0
2010-12-20 10:00:00,43.0,43.01,42.8,42.9,1091100.0,35.0268,35.0349,34.8639,34.9453,1091100.0
2010-12-20 10:30:00,42.89,42.9,42.4,42.4,1491600.0,34.9372,34.9453,34.5381,34.5381,1491600.0
2010-12-20 11:00:00,42.39,42.41,41.94,42.1,2749900.0,34.5299,34.5462,34.1633,34.2937,2749900.0
2010-12-20 11:30:00,42.1,42.25,42.08,42.14,1487700.0,34.2937,34.4159,34.2774,34.3263,1487700.0
2010-12-20 12:00:00,42.14,42.15,41.68,41.73,2055900.0,34.3263,34.3344,33.9516,33.9923,2055900.0
2010-12-20 12:30:00,41.72,41.74,41.25,41.33,3540900.0,33.9841,34.0004,33.6013,33.6665,3540900.0
2010-12-20 13:00:00,41.33,41.62,41.25,41.61,2472200.0,33.6665,33.9027,33.6013,33.8945,2472200.0
2010-12-20 13:30:00,41.61,44.86,41.6,41.96,3156600.0,33.8945,36.5419,33.8864,34.1796,3156600.0
2010-12-20 14:00:00,41.95,42.32,41.95,42.31,3174900.0,34.1715,34.4729,34.1715,34.4647,3174900.0
2010-12-20 14:30:00,42.31,42.4,42.15,42.19,1858500.0,34.4647,34.5381,34.3344,34.367,1858500.0
2010-12-20 15:00:00,42.2,42.43,42.19,42.26,1432800.0,34.3751,34.5625,34.367,34.424,1432800.0
2010-12-20 15:30:00,42.25,42.52,42.25,42.51,3068200.0,34.4159,34.6358,34.4159,34.6277,3068200.0
2010-12-21 09:30:00,42.97,43.2,42.8,43.07,2357300.0,35.0024,35.1897,34.8639,35.0838,2357300.0
2010-12-21 10:00:00,43.06,43.26,43.02,43.23,908000.0,35.0757,35.2386,35.0431,35.2142,908000.0
2010-12-21 10:30:00,43.24,43.3,43.2,43.25,621400.0,35.2223,35.2712,35.1897,35.2304,621400.0
2010-12-21 11:00:00,43.25,43.39,43.12,43.36,1022400.0,35.2304,35.3445,35.1245,35.32,1022400.0
2010-12-21 11:30:00,43.35,43.36,43.25,43.26,373100.0,35.3119,35.32,35.2304,35.2386,373100.0
2010-12-21 12:00:00,43.26,43.35,43.25,43.35,338400.0,35.2386,35.3119,35.2304,35.3119,338400.0
2010-12-21 12:30:00,43.34,43.4,43.31,43.36,346300.0,35.3038,35.3526,35.2793,35.32,346300.0
2010-12-21 13:00:00,43.35,43.4,43.33,43.33,323300.0,35.3119,35.3526,35.2956,35.2956,323300.0
2010-12-21 13:30:00,43.33,43.34,43.24,43.28,447300.0,35.2956,35.3038,35.2223,35.2549,447300.0
2010-12-21 14:00:00,43.28,43.29,43.21,43.25,600500.0,35.2549,35.263,35.1979,35.2304,600500.0
2010-12-21 14:30:00,43.24,43.31,43.19,43.23,392100.0,35.2223,35.2793,35.1816,35.2142,392100.0
2010-12-21 15:00:00,43.23,43.31,43.21,43.26,446700.0,35.2142,35.2793,35.1979,35.2386,446700.0
2010-12-21 15:30:00,43.27,43.34,43.18,43.18,1258800.0,35.2467,35.3038,35.1734,35.1734,1258800.0
2010-12-22 09:30:00,43.27,43.39,42.98,43.13,658900.0,35.2467,35.3445,35.0105,35.1327,658900.0
2010-12-22 10:00:00,43.13,43.25,42.85,42.85,654500.0,35.1327,35.2304,34.9046,34.9046,654500.0
2010-12-22 10:30:00,42.85,42.92,42.78,42.85,566100.0,34.9046,34.9616,34.8476,34.9046,566100.0
2010-12-22 11:00:00,42.85,43.02,42.85,42.9,756800.0,34.9046,35.0431,34.9046,34.9453,756800.0
2010-12-22 11:30:00,42.9,42.97,42.85,42.97,369900.0,34.9453,35.0024,34.9046,35.0024,369900.0
2010-12-22 12:00:00,42.96,43.08,42.94,43.08,445800.0,34.9942,35.092,34.9779,35.092,445800.0
2010-12-22 12:30:00,43.08,43.1,42.93,43.0,353300.0,35.092,35.1083,34.9698,35.0268,353300.0
2010-12-22 13:00:00,43.01,43.07,42.88,42.88,290800.0,35.0349,35.0838,34.9291,34.9291,290800.0
2010-12-22 13:30:00,42.88,42.89,42.8,42.84,343000.0,34.9291,34.9372,34.8639,34.8965,343000.0
2010-12-22 14:00:00,42.85,42.9,42.8,42.81,330200.0,34.9046,34.9453,34.8639,34.872,330200.0
2010-12-22 14:30:00,42.81,42.82,42.75,42.76,558400.0,34.872,34.8802,34.8232,34.8313,558400.0
2010-12-22 15:00:00,42.75,42.78,42.65,42.69,698700.0,34.8232,34.8476,34.7417,34.7743,698700.0
2010-12-22 15:30:00,42.68,42.85,42.62,42.81,1173200.0,34.7661,34.9046,34.7173,34.872,1173200.0
2010-12-23 09:30:00,43.03,43.35,42.89,43.23,764600.0,35.0512,35.3119,34.9372,35.2142,764600.0
2010-12-23 10:00:00,43.23,43.25,42.96,42.97,377900.0,35.2142,35.2304,34.9942,35.0024,377900.0
2010-12-23 10:30:00,42.98,43.02,42.91,42.91,308700.0,35.0105,35.0431,34.9535,34.9535,308700.0
2010-12-23 11:00:00,42.92,42.97,42.82,42.94,230400.0,34.9616,35.0024,34.8802,34.9779,230400.0
2010-12-23 11:30:00,42.95,42.98,42.88,42.96,221800.0,34.9861,35.0105,34.9291,34.9942,221800.0
2010-12-23 12:00:00,42.96,42.98,42.9,42.95,132100.0,34.9942,35.0105,34.9453,34.9861,132100.0
2010-12-23 12:30:00,42.95,43.0,42.84,42.84,247700.0,34.9861,35.0268,34.8965,34.8965,247700.0
2010-12-23 13:00:00,42.84,42.95,42.81,42.89,207200.0,34.8965,34.9861,34.872,34.9372,207200.0
2010-12-23 13:30:00,42.89,42.91,42.78,42.89,190000.0,34.9372,34.9535,34.8476,34.9372,190000.0
2010-12-23 14:00:00,42.9,42.9,42.63,42.66,314600.0,34.9453,34.9453,34.7254,34.7498,314600.0
2010-12-23 14:30:00,42.67,42.67,42.57,42.6,430600.0,34.758,34.758,34.6765,34.701,430600.0
2010-12-23 15:00:00,42.6,42.62,42.57,42.61,462500.0,34.701,34.7173,34.6765,34.7091,462500.0
2010-12-23 15:30:00,42.61,42.79,42.61,42.74,693900.0,34.7091,34.8557,34.7091,34.815,693900.0
2010-12-27 09:30:00,42.72,42.9,42.61,42.78,350800.0,34.7987,34.9453,34.7091,34.8476,350800.0
2010-12-27 10:00:00,42.78,43.04,42.78,43.01,354700.0,34.8476,35.0594,34.8476,35.0349,354700.0
2010-12-27 10:30:00,43.02,43.15,43.0,43.06,199300.0,35.0431,35.149,35.0268,35.0757,199300.0
2010-12-27 11:00:00,43.05,43.08,42.94,42.94,145800.0,35.0675,35.092,34.9779,34.9779,145800.0
2010-12-27 11:30:00,42.94,43.02,42.9,42.95,343500.0,34.9779,35.0431,34.9453,34.9861,343500.0
2010-12-27 12:00:00,42.95,43.06,42.94,43.05,110500.0,34.9861,35.0757,34.9779,35.0675,110500.0
2010-12-27 12:30:00,43.05,43.09,42.99,43.05,258900.0,35.0675,35.1001,35.0187,35.0675,258900.0
2010-12-27 13:00:00,43.05,43.06,42.97,42.99,212100.0,35.0675,35.0757,35.0024,35.0187,212100.0
2010-12-27 13:30:00,43.0,43.03,42.97,43.02,217400.0,35.0268,35.0512,35.0024,35.0431,217400.0
2010-12-27 14:00:00,43.02,43.11,43.0,43.11,292700.0,35.0431,35.1164,35.0268,35.1164,292700.0
2010-12-27 14:30:00,43.1,43.19,43.1,43.12,312500.0,35.1083,35.1816,35.1083,35.1245,312500.0
2010-12-27 15:00:00,43.12,43.25,43.06,43.2,519400.0,35.1245,35.2304,35.0757,35.1897,519400.0
2010-12-27 15:30:00,43.19,43.24,43.02,43.07,728400.0,35.1816,35.2223,35.0431,35.0838,728400.0
2010-12-28 09:30:00,43.0,43.11,42.63,42.69,534000.0,35.0268,35.1164,34.7254,34.7743,534000.0
2010-12-28 10:00:00,42.67,42.82,42.61,42.74,487200.0,34.758,34.8802,34.7091,34.815,487200.0
2010-12-28 10:30:00,42.74,42.76,42.65,42.73,298500.0,34.815,34.8313,34.7417,34.8069,298500.0
2010-12-28 11:00:00,42.73,42.81,42.71,42.76,169100.0,34.8069,34.872,34.7906,34.8313,169100.0
2010-12-28 11:30:00,42.76,42.79,42.55,42.63,346300.0,34.8313,34.8557,34.6602,34.7254,346300.0
2010-12-28 12:00:00,42.63,42.78,42.61,42.71,221800.0,34.7254,34.8476,34.7091,34.7906,221800.0
2010-12-28 12:30:00,42.71,42.77,42.63,42.68,250900.0,34.7906,34.8394,34.7254,34.7661,250900.0
2010-12-28 13:00:00,42.68,42.71,42.65,42.68,214000.0,34.7661,34.7906,34.7417,34.7661,214000.0
2010-12-28 13:30:00,42.68,42.84,42.68,42.79,224300.0,34.7661,34.8965,34.7661,34.8557,224300.0
2010-12-28 14:00:00,42.79,42.8,42.75,42.76,183900.0,34.8557,34.8639,34.8232,34.8313,183900.0
2010-12-28 14:30:00,42.76,42.77,42.72,42.76,168600.0,34.8313,34.8394,34.7987,34.8313,168600.0
2010-12-28 15:00:00,42.76,42.79,42.71,42.78,227400.0,34.8313,34.8557,34.7906,34.8476,227400.0
2010-12-28 15:30:00,42.78,42.89,42.77,42.81,428700.0,34.8476,34.9372,34.8394,34.872,428700.0
2010-12-29 09:30:00,42.8,42.81,42.62,42.68,361600.0,34.8639,34.872,34.7173,34.7661,361600.0
2010-12-29 10:00:00,42.69,42.86,42.68,42.76,282300.0,34.7743,34.9128,34.7661,34.8313,282300.0
2010-12-29 10:30:00,42.76,42.89,42.73,42.86,283300.0,34.8313,34.9372,34.8069,34.9128,283300.0
2010-12-29 11:00:00,42.85,42.9,42.78,42.9,191900.0,34.9046,34.9453,34.8476,34.9453,191900.0
2010-12-29 11:30:00,42.89,42.89,42.75,42.76,127500.0,34.9372,34.9372,34.8232,34.8313,127500.0
2010-12-29 12:00:00,42.77,42.85,42.76,42.77,109000.0,34.8394,34.9046,34.8313,34.8394,109000.0
2010-12-29 12:30:00,42.77,42.85,42.76,42.81,157900.0,34.8394,34.9046,34.8313,34.872,157900.0
2010-12-29 13:00:00,42.81,42.9,42.81,42.9,129600.0,34.872,34.9453,34.872,34.9453,129600.0
2010-12-29 13:30:00,42.9,42.93,42.86,42.91,148500.0,34.9453,34.9698,34.9128,34.9535,148500.0
2010-12-29 14:00:00,42.91,42.96,42.9,42.95,158500.0,34.9535,34.9942,34.9453,34.9861,158500.0
2010-12-29 14:30:00,42.95,42.98,42.93,42.96,155000.0,34.9861,35.0105,34.9698,34.9942,155000.0
2010-12-29 15:00:00,42.95,42.97,42.94,42.95,227800.0,34.9861,35.0024,34.9779,34.9861,227800.0
2010-12-29 15:30:00,42.95,42.96,42.83,42.87,516500.0,34.9861,34.9942,34.8883,34.9209,516500.0
2010-12-30 09:30:00,42.76,42.83,42.64,42.65,338900.0,34.8313,34.8883,34.7336,34.7417,338900.0
2010-12-30 10:00:00,42.65,42.66,42.44,42.56,493200.0,34.7417,34.7498,34.5706,34.6684,493200.0
2010-12-30 10:30:00,42.56,42.56,42.46,42.48,413100.0,34.6684,34.6684,34.5869,34.6032,413100.0
2010-12-30 11:00:00,42.48,42.53,42.46,42.46,278600.0,34.6032,34.6439,34.5869,34.5869,278600.0
2010-12-30 11:30:00,42.46,42.49,42.46,42.46,271700.0,34.5869,34.6114,34.5869,34.5869,271700.0
2010-12-30 12:00:00,42.47,42.53,42.46,42.52,183100.0,34.5951,34.6439,34.5869,34.6358,183100.0
2010-12-30 12:30:00,42.51,42.52,42.47,42.48,127900.0,34.6277,34.6358,34.5951,34.6032,127900.0
2010-12-30 13:00:00,42.48,42.51,42.44,42.48,385900.0,34.6032,34.6277,34.5706,34.6032,385900.0
2010-12-30 13:30:00,42.48,42.5,42.45,42.47,120200.0,34.6032,34.6195,34.5788,34.5951,120200.0
2010-12-30 14:00:00,42.47,42.49,42.46,42.47,143400.0,34.5951,34.6114,34.5869,34.5951,143400.0
2010-12-30 14:30:00,42.47,42.47,42.45,42.46,169400.0,34.5951,34.5951,34.5788,34.5869,169400.0
2010-12-30 15:00:00,42.47,42.51,42.46,42.5,303000.0,34.5951,34.6277,34.5869,34.6195,303000.0
2010-12-30 15:30:00,42.5,42.51,42.46,42.5,697400.0,34.6195,34.6277,34.5869,34.6195,697400.0
2010-12-31 09:30:00,42.51,42.65,42.4,42.64,313200.0,34.6277,34.7417,34.5381,34.7336,313200.0
2010-12-31 10:00:00,42.65,42.66,42.59,42.65,226400.0,34.7417,34.7498,34.6928,34.7417,226400.0
2010-12-31 10:30:00,42.65,42.83,42.62,42.82,236200.0,34.7417,34.8883,34.7173,34.8802,236200.0
2010-12-31 11:00:00,42.83,42.85,42.74,42.82,223600.0,34.8883,34.9046,34.815,34.8802,223600.0
2010-12-31 11:30:00,42.82,42.85,42.81,42.84,105100.0,34.8802,34.9046,34.872,34.8965,105100.0
2010-12-31 12:00:00,42.84,42.97,42.82,42.97,189600.0,34.8965,35.0024,34.8802,35.0024,189600.0
2010-12-31 12:30:00,42.96,42.97,42.88,42.89,152500.0,34.9942,35.0024,34.9291,34.9372,152500.0
2010-12-31 13:00:00,42.9,42.97,42.88,42.92,143800.0,34.9453,35.0024,34.9291,34.9616,143800.0
2010-12-31 13:30:00,42.93,42.93,42.8,42.83,151200.0,34.9698,34.9698,34.8639,34.8883,151200.0
2010-12-31 14:00:00,42.83,42.85,42.78,42.81,160500.0,34.8883,34.9046,34.8476,34.872,160500.0
2010-12-31 14:30:00,42.81,42.93,42.81,42.92,144700.0,34.872,34.9698,34.872,34.9616,144700.0
2010-12-31 15:00:00,42.93,42.97,42.92,42.95,143600.0,34.9698,35.0024,34.9616,34.9861,143600.0
2010-12-31 15:30:00,42.95,42.97,42.85,42.96,670200.0,34.9861,35.0024,34.9046,34.9942,670200.0
2011-01-03 09:30:00,43.34,43.62,43.2,43.5,761600.0,35.3038,35.5318,35.1897,35.4341,761600.0
2011-01-03 10:00:00,43.51,43.52,43.18,43.18,752200.0,35.4422,35.4504,35.1734,35.1734,752200.0
2011-01-03 10:30:00,43.2,43.35,43.11,43.24,465200.0,35.1897,35.3119,35.1164,35.2223,465200.0
2011-01-03 11:00:00,43.24,43.33,43.19,43.27,328900.0,35.2223,35.2956,35.1816,35.2467,328900.0
2011-01-03 11:30:00,43.26,43.42,43.2,43.29,308900.0,35.2386,35.3689,35.1897,35.263,308900.0
2011-01-03 12:00:00,43.28,43.48,43.27,43.41,326100.0,35.2549,35.4178,35.2467,35.3608,326100.0
2011-01-03 12:30:00,43.42,43.42,43.26,43.29,198100.0,35.3689,35.3689,35.2386,35.263,198100.0
2011-01-03 13:00:00,43.3,43.42,43.28,43.41,237000.0,35.2712,35.3689,35.2549,35.3608,237000.0
2011-01-03 13:30:00,43.41,43.49,43.32,43.44,370800.0,35.3608,35.4259,35.2875,35.3852,370800.0
2011-01-03 14:00:00,43.44,43.6,43.43,43.52,521100.0,35.3852,35.5155,35.3771,35.4504,521100.0
2011-01-03 14:30:00,43.52,43.6,43.47,43.52,518900.0,35.4504,35.5155,35.4097,35.4504,518900.0
2011-01-03 15:00:00,43.53,43.53,43.28,43.3,626700.0,35.4585,35.4585,35.2549,35.2712,626700.0
2011-01-03 15:30:00,43.3,43.47,43.29,43.39,1121300.0,35.2712,35.4097,35.263,35.3445,1121300.0
2011-01-04 09:30:00,44.41,44.41,44.04,44.17,1694300.0,36.1754,36.1754,35.874,35.9799,1694300.0
2011-01-04 10:00:00,44.18,44.3,44.09,44.29,724200.0,35.988,36.0857,35.9147,36.0776,724200.0
2011-01-04 10:30:00,44.29,44.3,44.1,44.23,735200.0,36.0776,36.0857,35.9228,36.0287,735200.0
2011-01-04 11:00:00,44.22,44.23,44.05,44.07,516300.0,36.0206,36.0287,35.8821,35.8984,516300.0
2011-01-04 11:30:00,44.06,44.2,44.05,44.13,489000.0,35.8903,36.0043,35.8821,35.9473,489000.0
2011-01-04 12:00:00,44.12,44.13,43.54,43.61,1706400.0,35.9391,35.9473,35.4667,35.5237,1706400.0
2011-01-04 12:30:00,43.61,43.63,43.2,43.39,2422300.0,35.5237,35.54,35.1897,35.3445,2422300.0
2011-01-04 13:00:00,43.38,43.75,43.38,43.68,721600.0,35.3363,35.6377,35.3363,35.5807,721600.0
2011-01-04 13:30:00,43.69,43.9,43.65,43.88,454300.0,35.5889,35.7599,35.5563,35.7436,454300.0
2011-01-04 14:00:00,43.89,44.06,43.88,43.98,516500.0,35.7518,35.8903,35.7436,35.8251,516500.0
2011-01-04 14:30:00,43.99,44.12,43.96,44.01,382000.0,35.8332,35.9391,35.8088,35.8495,382000.0
2011-01-04 15:00:00,44.01,44.2,43.91,44.16,589700.0,35.8495,36.0043,35.7681,35.9717,589700.0
2011-01-04 15:30:00,44.16,44.16,43.95,43.96,1810800.0,35.9717,35.9717,35.8006,35.8088,1810800.0
2011-01-05 09:30:00,44.06,44.4,43.91,44.4,1158500.0,36.0337,36.3117,35.911,36.3117,1158500.0
2011-01-05 10:00:00,44.39,44.55,44.25,44.5,1082900.0,36.3036,36.4344,36.1891,36.3935,1082900.0
2011-01-05 10:30:00,44.5,44.66,44.34,44.52,864800.0,36.3935,36.5244,36.2627,36.4099,864800.0
2011-01-05 11:00:00,44.51,44.51,44.29,44.46,620600.0,36.4017,36.4017,36.2218,36.3608,620600.0
2011-01-05 11:30:00,44.46,44.92,44.43,44.85,918000.0,36.3608,36.737,36.3363,36.6798,918000.0
2011-01-05 12:00:00,44.85,44.86,44.76,44.82,601500.0,36.6798,36.688,36.6062,36.6552,601500.0
2011-01-05 12:30:00,44.82,44.85,44.72,44.84,417900.0,36.6552,36.6798,36.5735,36.6716,417900.0
2011-01-05 13:00:00,44.83,45.05,44.79,44.97,662500.0,36.6634,36.8433,36.6307,36.7779,662500.0
2011-01-05 13:30:00,44.96,45.16,44.95,45.08,513600.0,36.7697,36.9333,36.7616,36.8679,513600.0
2011-01-05 14:00:00,45.08,45.08,44.91,44.93,460100.0,36.8679,36.8679,36.7288,36.7452,460100.0
2011-01-05 14:30:00,44.93,45.06,44.84,45.06,435700.0,36.7452,36.8515,36.6716,36.8515,435700.0
2011-01-05 15:00:00,45.04,45.15,45.04,45.05,498000.0,36.8352,36.9251,36.8352,36.8433,498000.0
2011-01-05 15:30:00,45.04,45.11,45.01,45.07,1526700.0,36.8352,36.8924,36.8106,36.8597,1526700.0
2011-01-06 09:30:00,45.38,45.6,44.45,44.51,1286600.0,37.1132,37.2931,36.3526,36.4017,1286600.0
2011-01-06 10:00:00,44.51,44.8,44.48,44.69,698700.0,36.4017,36.6389,36.3772,36.5489,698700.0
2011-01-06 10:30:00,44.69,44.78,44.56,44.63,438900.0,36.5489,36.6225,36.4426,36.4998,438900.0
2011-01-06 11:00:00,44.62,44.73,44.48,44.69,565500.0,36.4917,36.5816,36.3772,36.5489,565500.0
2011-01-06 11:30:00,44.68,44.73,44.45,44.66,359000.0,36.5407,36.5816,36.3526,36.5244,359000.0
2011-01-06 12:00:00,44.66,44.68,44.5,44.66,236400.0,36.5244,36.5407,36.3935,36.5244,236400.0
2011-01-06 12:30:00,44.65,44.75,44.6,44.71,163200.0,36.5162,36.598,36.4753,36.5653,163200.0
2011-01-06 13:00:00,44.71,44.72,44.49,44.54,275700.0,36.5653,36.5735,36.3854,36.4262,275700.0
2011-01-06 13:30:00,44.54,44.72,44.53,44.71,178800.0,36.4262,36.5735,36.4181,36.5653,178800.0
2011-01-06 14:00:00,44.71,44.75,44.65,44.67,246000.0,36.5653,36.598,36.5162,36.5326,246000.0
2011-01-06 14:30:00,44.67,44.68,44.55,44.62,322300.0,36.5326,36.5407,36.4344,36.4917,322300.0
2011-01-06 15:00:00,44.61,44.7,44.55,44.61,304400.0,36.4835,36.5571,36.4344,36.4835,304400.0
2011-01-06 15:30:00,44.6,44.75,44.57,44.7,810700.0,36.4753,36.598,36.4508,36.5571,810700.0
2011-01-07 09:30:00,44.97,44.97,44.57,44.64,678600.0,36.7779,36.7779,36.4508,36.508,678600.0
2011-01-07 10:00:00,44.65,44.74,44.5,44.69,478000.0,36.5162,36.5898,36.3935,36.5489,478000.0
2011-01-07 10:30:00,44.69,44.72,44.47,44.47,537700.0,36.5489,36.5735,36.369,36.369,537700.0
2011-01-07 11:00:00,44.48,44.48,44.21,44.31,635500.0,36.3772,36.3772,36.1564,36.2381,635500.0
2011-01-07 11:30:00,44.31,44.51,44.19,44.49,530100.0,36.2381,36.4017,36.14,36.3854,530100.0
2011-01-07 12:00:00,44.49,44.53,44.37,44.38,369000.0,36.3854,36.4181,36.2872,36.2954,369000.0
2011-01-07 12:30:00,44.38,44.39,44.0,44.09,420400.0,36.2954,36.3036,35.9846,36.0582,420400.0
2011-01-07 13:00:00,44.1,44.36,44.08,44.3,253900.0,36.0664,36.279,36.05,36.23,253900.0
2011-01-07 13:30:00,44.3,44.39,44.16,44.19,214800.0,36.23,36.3036,36.1155,36.14,214800.0
2011-01-07 14:00:00,44.18,44.4,44.18,44.32,324800.0,36.1318,36.3117,36.1318,36.2463,324800.0
2011-01-07 14:30:00,44.33,44.4,44.26,44.3,328800.0,36.2545,36.3117,36.1973,36.23,328800.0
2011-01-07 15:00:00,44.3,44.43,44.26,44.31,343400.0,36.23,36.3363,36.1973,36.2381,343400.0
2011-01-07 15:30:00,44.32,44.5,44.28,44.35,870100.0,36.2463,36.3935,36.2136,36.2709,870100.0
2011-01-10 09:30:00,44.22,44.56,44.01,44.15,692500.0,36.1645,36.4426,35.9928,36.1073,692500.0
2011-01-10 10:00:00,44.13,44.43,44.01,44.4,389100.0,36.0909,36.3363,35.9928,36.3117,389100.0
2011-01-10 10:30:00,44.42,44.64,44.25,44.26,398000.0,36.3281,36.508,36.1891,36.1973,398000.0
2011-01-10 11:00:00,44.26,44.33,44.1,44.31,358700.0,36.1973,36.2545,36.0664,36.2381,358700.0
2011-01-10 11:30:00,44.3,44.5,44.22,44.5,251700.0,36.23,36.3935,36.1645,36.3935,251700.0
2011-01-10 12:00:00,44.5,44.58,44.34,44.58,451500.0,36.3935,36.459,36.2627,36.459,451500.0
2011-01-10 12:30:00,44.58,44.58,44.45,44.49,265100.0,36.459,36.459,36.3526,36.3854,265100.0
2011-01-10 13:00:00,44.5,44.6,44.47,44.53,247700.0,36.3935,36.4753,36.369,36.4181,247700.0
2011-01-10 13:30:00,44.53,44.6,44.49,44.53,221800.0,36.4181,36.4753,36.3854,36.4181,221800.0
2011-01-10 14:00:00,44.53,44.54,44.42,44.51,289700.0,36.4181,36.4262,36.3281,36.4017,289700.0
2011-01-10 14:30:00,44.51,44.56,44.45,44.55,240900.0,36.4017,36.4426,36.3526,36.4344,240900.0
2011-01-10 15:00:00,44.55,44.62,44.48,44.54,421600.0,36.4344,36.4917,36.3772,36.4262,421600.0
2011-01-10 15:30:00,44.54,44.57,44.45,44.47,633700.0,36.4262,36.4508,36.3526,36.369,633700.0
2011-01-11 09:30:00,44.98,45.1,44.8,44.85,681100.0,36.7861,36.8842,36.6389,36.6798,681100.0
2011-01-11 10:00:00,44.84,45.01,44.83,44.97,331200.0,36.6716,36.8106,36.6634,36.7779,331200.0
2011-01-11 10:30:00,44.97,45.19,44.94,45.15,433100.0,36.7779,36.9578,36.7534,36.9251,433100.0
2011-01-11 11:00:00,45.14,45.29,45.14,45.23,488100.0,36.9169,37.0396,36.9169,36.9905,488100.0
2011-01-11 11:30:00,45.24,45.38,45.2,45.36,405600.0,36.9987,37.1132,36.966,37.0969,405600.0
2011-01-11 12:00:00,45.35,45.44,45.23,45.39,427500.0,37.0887,37.1623,36.9905,37.1214,427500.0
2011-01-11 12:30:00,45.38,45.4,45.27,45.31,171800.0,37.1132,37.1296,37.0233,37.056,171800.0
2011-01-11 13:00:00,45.32,45.32,45.02,45.15,290800.0,37.0642,37.0642,36.8188,36.9251,290800.0
2011-01-11 13:30:00,45.15,45.17,44.89,44.9,261200.0,36.9251,36.9415,36.7125,36.7207,261200.0
2011-01-11 14:00:00,44.91,45.09,44.8,45.07,339700.0,36.7288,36.8761,36.6389,36.8597,339700.0
2011-01-11 14:30:00,45.08,45.08,44.91,45.02,237800.0,36.8679,36.8679,36.7288,36.8188,237800.0
2011-01-11 15:00:00,45.02,45.06,44.94,45.0,270100.0,36.8188,36.8515,36.7534,36.8024,270100.0
2011-01-11 15:30:00,45.01,45.1,44.97,45.05,688600.0,36.8106,36.8842,36.7779,36.8433,688600.0
2011-01-12 09:30:00,45.44,45.6,45.35,45.47,881700.0,37.1623,37.2931,37.0887,37.1868,881700.0
2011-01-12 10:00:00,45.47,45.79,45.47,45.66,462500.0,37.1868,37.4485,37.1868,37.3422,462500.0
2011-01-12 10:30:00,45.66,45.77,45.54,45.65,442800.0,37.3422,37.4322,37.2441,37.334,442800.0
2011-01-12 11:00:00,45.65,45.7,45.57,45.61,435700.0,37.334,37.3749,37.2686,37.3013,435700.0
2011-01-12 11:30:00,45.6,45.66,45.48,45.49,258600.0,37.2931,37.3422,37.195,37.2032,258600.0
2011-01-12 12:00:00,45.5,45.63,45.49,45.6,283200.0,37.2114,37.3177,37.2032,37.2931,283200.0
2011-01-12 12:30:00,45.6,45.61,45.42,45.45,416100.0,37.2931,37.3013,37.1459,37.1705,416100.0
2011-01-12 13:00:00,45.45,45.47,45.29,45.29,482500.0,37.1705,37.1868,37.0396,37.0396,482500.0
2011-01-12 13:30:00,45.29,45.37,45.21,45.24,365000.0,37.0396,37.105,36.9742,36.9987,365000.0
2011-01-12 14:00:00,45.25,45.26,44.96,44.96,700900.0,37.0069,37.0151,36.7697,36.7697,700900.0
2011-01-12 14:30:00,44.97,45.08,44.89,45.01,603200.0,36.7779,36.8679,36.7125,36.8106,603200.0
2011-01-12 15:00:00,45.0,45.0,44.83,44.86,782000.0,36.8024,36.8024,36.6634,36.688,782000.0
2011-01-12 15:30:00,44.86,45.04,44.84,45.01,1370600.0,36.688,36.8352,36.6716,36.8106,1370600.0
2011-01-13 09:30:00,44.78,45.14,44.75,45.11,543400.0,36.6225,36.9169,36.598,36.8924,543400.0
2011-01-13 10:00:00,45.11,45.12,44.87,45.0,465500.0,36.8924,36.9006,36.6961,36.8024,465500.0
2011-01-13 10:30:00,45.0,45.12,44.97,45.06,238100.0,36.8024,36.9006,36.7779,36.8515,238100.0
2011-01-13 11:00:00,45.06,45.17,45.02,45.17,483400.0,36.8515,36.9415,36.8188,36.9415,483400.0
2011-01-13 11:30:00,45.16,45.36,45.16,45.2,538500.0,36.9333,37.0969,36.9333,36.966,538500.0
2011-01-13 12:00:00,45.2,45.23,45.15,45.19,179800.0,36.966,36.9905,36.9251,36.9578,179800.0
2011-01-13 12:30:00,45.18,45.19,44.94,44.96,406500.0,36.9497,36.9578,36.7534,36.7697,406500.0
2011-01-13 13:00:00,44.96,45.11,44.9,45.02,389200.0,36.7697,36.8924,36.7207,36.8188,389200.0
2011-01-13 13:30:00,45.01,45.08,45.0,45.08,257400.0,36.8106,36.8679,36.8024,36.8679,257400.0
2011-01-13 14:00:00,45.08,45.09,45.0,45.06,349000.0,36.8679,36.8761,36.8024,36.8515,349000.0
2011-01-13 14:30:00,45.06,45.11,45.02,45.07,393200.0,36.8515,36.8924,36.8188,36.8597,393200.0
2011-01-13 15:00:00,45.08,45.1,45.0,45.01,398300.0,36.8679,36.8842,36.8024,36.8106,398300.0
2011-01-13 15:30:00,45.02,45.08,44.98,45.08,1212400.0,36.8188,36.8679,36.7861,36.8679,1212400.0
2011-01-14 09:30:00,44.93,45.71,44.9,45.61,811600.0,36.7452,37.3831,36.7207,37.3013,811600.0
2011-01-14 10:00:00,45.61,45.66,45.54,45.57,757500.0,37.3013,37.3422,37.2441,37.2686,757500.0
2011-01-14 10:30:00,45.58,45.92,45.56,45.81,663600.0,37.2768,37.5549,37.2604,37.4649,663600.0
2011-01-14 11:00:00,45.81,46.09,45.81,46.06,719900.0,37.4649,37.6939,37.4649,37.6693,719900.0
2011-01-14 11:30:00,46.06,46.17,46.03,46.13,538800.0,37.6693,37.7593,37.6448,37.7266,538800.0
2011-01-14 12:00:00,46.13,46.13,46.04,46.1,497800.0,37.7266,37.7266,37.653,37.7021,497800.0
2011-01-14 12:30:00,46.09,46.13,46.05,46.07,362800.0,37.6939,37.7266,37.6612,37.6775,362800.0
2011-01-14 13:00:00,46.07,46.16,46.04,46.04,462000.0,37.6775,37.7511,37.653,37.653,462000.0
2011-01-14 13:30:00,46.04,46.29,46.03,46.29,830900.0,37.653,37.8575,37.6448,37.8575,830900.0
2011-01-14 14:00:00,46.29,46.5,46.27,46.49,660300.0,37.8575,38.0292,37.8411,38.021,660300.0
2011-01-14 14:30:00,46.49,46.56,46.2,46.24,1038100.0,38.021,38.0783,37.7838,37.8166,1038100.0
2011-01-14 15:00:00,46.23,46.37,46.21,46.26,805000.0,37.8084,37.9229,37.792,37.8329,805000.0
2011-01-14 15:30:00,46.27,46.29,46.14,46.27,1553900.0,37.8411,37.8575,37.7348,37.8411,1553900.0
2011-01-18 09:30:00,46.03,46.33,45.8,46.26,1105400.0,37.6448,37.8902,37.4567,37.8329,1105400.0
2011-01-18 10:00:00,46.25,46.49,46.21,46.42,608700.0,37.8247,38.021,37.792,37.9638,608700.0
2011-01-18 10:30:00,46.42,46.42,46.24,46.28,426100.0,37.9638,37.9638,37.8166,37.8493,426100.0
2011-01-18 11:00:00,46.28,46.28,46.07,46.16,454800.0,37.8493,37.8493,37.6775,37.7511,454800.0
2011-01-18 11:30:00,46.17,46.32,46.14,46.31,364100.0,37.7593,37.882,37.7348,37.8738,364100.0
2011-01-18 12:00:00,46.31,46.37,46.25,46.31,301200.0,37.8738,37.9229,37.8247,37.8738,301200.0
2011-01-18 12:30:00,46.31,46.49,46.28,46.4,423200.0,37.8738,38.021,37.8493,37.9474,423200.0
2011-01-18 13:00:00,46.4,46.55,46.38,46.55,280100.0,37.9474,38.0701,37.9311,38.0701,280100.0
2011-01-18 13:30:00,46.54,46.71,46.54,46.56,570800.0,38.0619,38.2009,38.0619,38.0783,570800.0
2011-01-18 14:00:00,46.56,46.56,46.34,46.36,378000.0,38.0783,38.0783,37.8983,37.9147,378000.0
2011-01-18 14:30:00,46.37,46.44,46.31,46.44,409500.0,37.9229,37.9801,37.8738,37.9801,409500.0
2011-01-18 15:00:00,46.44,46.46,46.31,46.4,470900.0,37.9801,37.9965,37.8738,37.9474,470900.0
2011-01-18 15:30:00,46.41,46.53,46.37,46.38,1275300.0,37.9556,38.0537,37.9229,37.9311,1275300.0
2011-01-19 09:30:00,45.2,45.7,44.8,44.9,2945900.0,36.966,37.3749,36.6389,36.7207,2945900.0
2011-01-19 10:00:00,44.9,45.0,44.85,44.94,1339400.0,36.7207,36.8024,36.6798,36.7534,1339400.0
2011-01-19 10:30:00,44.95,45.27,44.8,45.15,1470100.0,36.7616,37.0233,36.6389,36.9251,1470100.0
2011-01-19 11:00:00,45.14,45.26,45.1,45.23,774200.0,36.9169,37.0151,36.8842,36.9905,774200.0
2011-01-19 11:30:00,45.22,45.37,45.1,45.1,611300.0,36.9824,37.105,36.8842,36.8842,611300.0
2011-01-19 12:00:00,45.1,45.24,45.1,45.12,405800.0,36.8842,36.9987,36.8842,36.9006,405800.0
2011-01-19 12:30:00,45.12,45.25,44.84,44.98,723900.0,36.9006,37.0069,36.6716,36.7861,723900.0
2011-01-19 13:00:00,44.98,45.19,44.9,45.18,369000.0,36.7861,36.9578,36.7207,36.9497,369000.0
2011-01-19 13:30:00,45.18,45.21,45.09,45.15,370000.0,36.9497,36.9742,36.8761,36.9251,370000.0
2011-01-19 14:00:00,45.16,45.26,45.1,45.15,464300.0,36.9333,37.0151,36.8842,36.9251,464300.0
2011-01-19 14:30:00,45.15,45.21,45.04,45.14,531200.0,36.9251,36.9742,36.8352,36.9169,531200.0
2011-01-19 15:00:00,45.13,45.19,45.05,45.15,1116200.0,36.9088,36.9578,36.8433,36.9251,1116200.0
2011-01-19 15:30:00,45.14,45.3,44.97,45.24,1824700.0,36.9169,37.0478,36.7779,36.9987,1824700.0
2011-01-20 09:30:00,44.74,45.41,44.71,45.33,1156700.0,36.5898,37.1378,36.5653,37.0723,1156700.0
2011-01-20 10:00:00,45.32,45.5,44.93,45.01,494500.0,37.0642,37.2114,36.7452,36.8106,494500.0
2011-01-20 10:30:00,45.0,45.16,44.93,44.94,573500.0,36.8024,36.9333,36.7452,36.7534,573500.0
2011-01-20 11:00:00,44.94,45.06,44.86,44.89,378400.0,36.7534,36.8515,36.688,36.7125,378400.0
2011-01-20 11:30:00,44.9,45.07,44.82,45.01,410200.0,36.7207,36.8597,36.6552,36.8106,410200.0
2011-01-20 12:00:00,45.02,45.18,45.01,45.11,252900.0,36.8188,36.9497,36.8106,36.8924,252900.0
2011-01-20 12:30:00,45.12,45.4,45.05,45.4,380200.0,36.9006,37.1296,36.8433,37.1296,380200.0
2011-01-20 13:00:00,45.4,45.45,45.13,45.32,733800.0,37.1296,37.1705,36.9088,37.0642,733800.0
2011-01-20 13:30:00,45.32,45.49,45.31,45.45,498700.0,37.0642,37.2032,37.056,37.1705,498700.0
2011-01-20 14:00:00,45.45,45.65,45.31,45.62,509000.0,37.1705,37.334,37.056,37.3095,509000.0
2011-01-20 14:30:00,45.62,45.63,45.34,45.36,325700.0,37.3095,37.3177,37.0805,37.0969,325700.0
2011-01-20 15:00:00,45.37,45.39,45.23,45.27,368500.0,37.105,37.1214,36.9905,37.0233,368500.0
2011-01-20 15:30:00,45.28,45.32,45.16,45.29,884600.0,37.0314,37.0642,36.9333,37.0396,884600.0
2011-01-21 09:30:00,45.76,46.2,45.58,46.09,1606800.0,37.424,37.7838,37.2768,37.6939,1606800.0
2011-01-21 10:00:00,46.09,46.14,45.81,45.92,553000.0,37.6939,37.7348,37.4649,37.5549,553000.0
2011-01-21 10:30:00,45.93,46.06,45.75,45.84,440800.0,37.563,37.6693,37.4158,37.4894,440800.0
2011-01-21 11:00:00,45.84,45.92,45.56,45.81,443700.0,37.4894,37.5549,37.2604,37.4649,443700.0
2011-01-21 11:30:00,45.82,45.91,45.51,45.55,373800.0,37.4731,37.5467,37.2195,37.2523,373800.0
2011-01-21 12:00:00,45.55,45.74,45.51,45.74,256600.0,37.2523,37.4076,37.2195,37.4076,256600.0
2011-01-21 12:30:00,45.75,45.77,45.56,45.57,350000.0,37.4158,37.4322,37.2604,37.2686,350000.0
2011-01-21 13:00:00,45.56,45.88,45.52,45.87,338000.0,37.2604,37.5221,37.2277,37.514,338000.0
2011-01-21 13:30:00,45.88,45.96,45.85,45.9,302900.0,37.5221,37.5876,37.4976,37.5385,302900.0
2011-01-21 14:00:00,45.91,45.94,45.83,45.91,287500.0,37.5467,37.5712,37.4812,37.5467,287500.0
2011-01-21 14:30:00,45.9,46.01,45.89,46.0,560000.0,37.5385,37.6285,37.5303,37.6203,560000.0
2011-01-21 15:00:00,46.0,46.04,45.98,46.0,509400.0,37.6203,37.653,37.6039,37.6203,509400.0
2011-01-21 15:30:00,46.0,46.03,45.94,46.0,1526100.0,37.6203,37.6448,37.5712,37.6203,1526100.0
2011-01-24 09:30:00,46.05,46.28,46.01,46.05,797200.0,37.6612,37.8493,37.6285,37.6612,797200.0
2011-01-24 10:00:00,46.05,46.06,45.88,45.93,684700.0,37.6612,37.6693,37.5221,37.563,684700.0
2011-01-24 10:30:00,45.93,46.13,45.86,46.13,481800.0,37.563,37.7266,37.5058,37.7266,481800.0
2011-01-24 11:00:00,46.13,46.17,46.03,46.06,412000.0,37.7266,37.7593,37.6448,37.6693,412000.0
2011-01-24 11:30:00,46.07,46.12,45.94,45.97,333000.0,37.6775,37.7184,37.5712,37.5957,333000.0
2011-01-24 12:00:00,45.98,46.07,45.93,45.93,344300.0,37.6039,37.6775,37.563,37.563,344300.0
2011-01-24 12:30:00,45.93,45.94,45.75,45.8,563500.0,37.563,37.5712,37.4158,37.4567,563500.0
2011-01-24 13:00:00,45.79,45.83,45.68,45.79,619900.0,37.4485,37.4812,37.3586,37.4485,619900.0
2011-01-24 13:30:00,45.8,45.89,45.77,45.83,429600.0,37.4567,37.5303,37.4322,37.4812,429600.0
2011-01-24 14:00:00,45.83,45.96,45.8,45.94,367000.0,37.4812,37.5876,37.4567,37.5712,367000.0
2011-01-24 14:30:00,45.93,45.97,45.78,45.79,544000.0,37.563,37.5957,37.4404,37.4485,544000.0
2011-01-24 15:00:00,45.79,45.8,45.45,45.51,1151100.0,37.4485,37.4567,37.1705,37.2195,1151100.0
2011-01-24 15:30:00,45.52,45.82,45.49,45.78,1626100.0,37.2277,37.4731,37.2032,37.4404,1626100.0
2011-01-25 09:30:00,44.81,45.25,44.75,44.94,2077900.0,36.6471,37.0069,36.598,36.7534,2077900.0
2011-01-25 10:00:00,44.94,45.0,44.46,44.6,2071200.0,36.7534,36.8024,36.3608,36.4753,2071200.0
2011-01-25 10:30:00,44.6,44.85,44.51,44.83,1289800.0,36.4753,36.6798,36.4017,36.6634,1289800.0
2011-01-25 11:00:00,44.84,44.84,44.5,44.63,1099600.0,36.6716,36.6716,36.3935,36.4998,1099600.0
2011-01-25 11:30:00,44.62,44.66,44.45,44.51,622100.0,36.4917,36.5244,36.3526,36.4017,622100.0
2011-01-25 12:00:00,44.51,44.53,44.32,44.36,711600.0,36.4017,36.4181,36.2463,36.279,711600.0
2011-01-25 12:30:00,44.37,44.65,44.33,44.49,1443500.0,36.2872,36.5162,36.2545,36.3854,1443500.0
2011-01-25 13:00:00,44.49,44.5,44.19,44.24,626100.0,36.3854,36.3935,36.14,36.1809,626100.0
2011-01-25 13:30:00,44.24,44.51,44.2,44.4,597700.0,36.1809,36.4017,36.1482,36.3117,597700.0
2011-01-25 14:00:00,44.4,44.5,44.22,44.3,589300.0,36.3117,36.3935,36.1645,36.23,589300.0
2011-01-25 14:30:00,44.31,44.47,44.26,44.35,476500.0,36.2381,36.369,36.1973,36.2709,476500.0
2011-01-25 15:00:00,44.35,44.59,44.31,44.51,1195800.0,36.2709,36.4671,36.2381,36.4017,1195800.0
2011-01-25 15:30:00,44.51,44.86,44.4,44.79,2393100.0,36.4017,36.688,36.3117,36.6307,2393100.0
2011-01-26 09:30:00,44.91,44.94,44.61,44.62,1072900.0,36.7288,36.7534,36.4835,36.4917,1072900.0
2011-01-26 10:00:00,44.63,44.77,44.55,44.74,847000.0,36.4998,36.6143,36.4344,36.5898,847000.0
2011-01-26 10:30:00,44.74,44.83,44.55,44.56,765700.0,36.5898,36.6634,36.4344,36.4426,765700.0
2011-01-26 11:00:00,44.56,44.74,44.46,44.5,458200.0,36.4426,36.5898,36.3608,36.3935,458200.0
2011-01-26 11:30:00,44.5,44.65,44.45,44.49,362900.0,36.3935,36.5162,36.3526,36.3854,362900.0
2011-01-26 12:00:00,44.49,44.63,44.49,44.62,329900.0,36.3854,36.4998,36.3854,36.4917,329900.0
2011-01-26 12:30:00,44.61,44.64,44.49,44.62,335600.0,36.4835,36.508,36.3854,36.4917,335600.0
2011-01-26 13:00:00,44.61,44.61,44.52,44.55,301000.0,36.4835,36.4835,36.4099,36.4344,301000.0
2011-01-26 13:30:00,44.55,44.61,44.5,44.6,316900.0,36.4344,36.4835,36.3935,36.4753,316900.0
2011-01-26 14:00:00,44.59,44.65,44.5,44.53,413900.0,36.4671,36.5162,36.3935,36.4181,413900.0
2011-01-26 14:30:00,44.53,44.64,44.5,44.55,456500.0,36.4181,36.508,36.3935,36.4344,456500.0
2011-01-26 15:00:00,44.55,44.6,44.49,44.49,735600.0,36.4344,36.4753,36.3854,36.3854,735600.0
2011-01-26 15:30:00,44.5,44.61,44.45,44.47,1048500.0,36.3935,36.4835,36.3526,36.369,1048500.0
2011-01-27 09:30:00,44.49,44.78,44.43,44.7,794700.0,36.3854,36.6225,36.3363,36.5571,794700.0
2011-01-27 10:00:00,44.69,44.75,44.31,44.43,950100.0,36.5489,36.598,36.2381,36.3363,950100.0
2011-01-27 10:30:00,44.43,44.55,44.27,44.27,749800.0,36.3363,36.4344,36.2054,36.2054,749800.0
2011-01-27 11:00:00,44.27,44.28,44.07,44.14,688900.0,36.2054,36.2136,36.0419,36.0991,688900.0
2011-01-27 11:30:00,44.15,44.26,44.02,44.21,645300.0,36.1073,36.1973,36.001,36.1564,645300.0
2011-01-27 12:00:00,44.2,44.36,44.17,44.36,345300.0,36.1482,36.279,36.1236,36.279,345300.0
2011-01-27 12:30:00,44.36,44.51,44.36,44.49,461100.0,36.279,36.4017,36.279,36.3854,461100.0
2011-01-27 13:00:00,44.5,44.5,44.38,44.4,294800.0,36.3935,36.3935,36.2954,36.3117,294800.0
2011-01-27 13:30:00,44.4,44.45,44.39,44.44,245300.0,36.3117,36.3526,36.3036,36.3445,245300.0
2011-01-27 14:00:00,44.44,44.54,44.42,44.47,332900.0,36.3445,36.4262,36.3281,36.369,332900.0
2011-01-27 14:30:00,44.48,44.5,44.42,44.47,305700.0,36.3772,36.3935,36.3281,36.369,305700.0
2011-01-27 15:00:00,44.47,44.47,44.37,44.42,422800.0,36.369,36.369,36.2872,36.3281,422800.0
2011-01-27 15:30:00,44.42,44.58,44.4,44.54,1228200.0,36.3281,36.459,36.3117,36.4262,1228200.0
2011-01-28 09:30:00,44.55,44.6,44.34,44.39,691200.0,36.4344,36.4753,36.2627,36.3036,691200.0
2011-01-28 10:00:00,44.39,44.4,44.03,44.11,671600.0,36.3036,36.3117,36.0091,36.0746,671600.0
2011-01-28 10:30:00,44.11,44.12,43.78,43.81,715100.0,36.0746,36.0828,35.8047,35.8292,715100.0
2011-01-28 11:00:00,43.81,44.03,43.75,43.85,610900.0,35.8292,36.0091,35.7802,35.8619,610900.0
2011-01-28 11:30:00,43.85,43.87,43.48,43.51,796800.0,35.8619,35.8783,35.5593,35.5839,796800.0
2011-01-28 12:00:00,43.51,43.67,43.42,43.6,491100.0,35.5839,35.7147,35.5103,35.6575,491100.0
2011-01-28 12:30:00,43.6,43.8,43.54,43.57,347300.0,35.6575,35.821,35.6084,35.6329,347300.0
2011-01-28 13:00:00,43.59,43.59,43.42,43.46,395800.0,35.6493,35.6493,35.5103,35.543,395800.0
2011-01-28 13:30:00,43.46,43.7,43.44,43.7,524600.0,35.543,35.7393,35.5266,35.7393,524600.0
2011-01-28 14:00:00,43.69,43.87,43.63,43.8,509700.0,35.7311,35.8783,35.682,35.821,509700.0
2011-01-28 14:30:00,43.81,43.91,43.76,43.9,457400.0,35.8292,35.911,35.7883,35.9028,457400.0
2011-01-28 15:00:00,43.9,43.95,43.8,43.86,881600.0,35.9028,35.9437,35.821,35.8701,881600.0
2011-01-28 15:30:00,43.84,43.91,43.71,43.89,1996800.0,35.8538,35.911,35.7474,35.8947,1996800.0
2011-01-31 09:30:00,44.13,44.23,43.62,43.73,782400.0,36.0909,36.1727,35.6738,35.7638,782400.0
2011-01-31 10:00:00,43.72,43.94,43.62,43.77,399100.0,35.7556,35.9355,35.6738,35.7965,399100.0
2011-01-31 10:30:00,43.78,43.8,43.65,43.69,301700.0,35.8047,35.821,35.6984,35.7311,301700.0
2011-01-31 11:00:00,43.68,43.79,43.62,43.7,404100.0,35.7229,35.8129,35.6738,35.7393,404100.0
2011-01-31 11:30:00,43.7,43.71,43.5,43.53,477600.0,35.7393,35.7474,35.5757,35.6002,477600.0
2011-01-31 12:00:00,43.53,43.84,43.52,43.8,693200.0,35.6002,35.8538,35.5921,35.821,693200.0
2011-01-31 12:30:00,43.8,43.81,43.58,43.72,289400.0,35.821,35.8292,35.6411,35.7556,289400.0
2011-01-31 13:00:00,43.72,43.83,43.71,43.73,248500.0,35.7556,35.8456,35.7474,35.7638,248500.0
2011-01-31 13:30:00,43.72,43.77,43.67,43.71,342400.0,35.7556,35.7965,35.7147,35.7474,342400.0
2011-01-31 14:00:00,43.71,43.72,43.6,43.61,428300.0,35.7474,35.7556,35.6575,35.6657,428300.0
2011-01-31 14:30:00,43.61,43.72,43.53,43.68,470100.0,35.6657,35.7556,35.6002,35.7229,470100.0
2011-01-31 15:00:00,43.69,43.75,43.51,43.55,856000.0,35.7311,35.7802,35.5839,35.6166,856000.0
2011-01-31 15:30:00,43.56,43.59,43.28,43.35,2901900.0,35.6248,35.6493,35.3958,35.453,2901900.0
2011-02-01 09:30:00,43.54,43.8,43.46,43.63,1117300.0,35.6084,35.821,35.543,35.682,1117300.0
2011-02-01 10:00:00,43.64,43.8,43.56,43.72,658400.0,35.6902,35.821,35.6248,35.7556,658400.0
2011-02-01 10:30:00,43.72,43.88,43.67,43.71,754600.0,35.7556,35.8865,35.7147,35.7474,754600.0
2011-02-01 11:00:00,43.71,43.72,43.62,43.64,681800.0,35.7474,35.7556,35.6738,35.6902,681800.0
2011-02-01 11:30:00,43.64,43.71,43.51,43.52,745800.0,35.6902,35.7474,35.5839,35.5921,745800.0
2011-02-01 12:00:00,43.51,43.53,43.36,43.37,931200.0,35.5839,35.6002,35.4612,35.4694,931200.0
2011-02-01 12:30:00,43.37,43.41,43.23,43.37,1005900.0,35.4694,35.5021,35.3549,35.4694,1005900.0
2011-02-01 13:00:00,43.37,43.49,43.31,43.42,899500.0,35.4694,35.5675,35.4203,35.5103,899500.0
2011-02-01 13:30:00,43.42,43.54,43.4,43.5,541900.0,35.5103,35.6084,35.4939,35.5757,541900.0
2011-02-01 14:00:00,43.5,43.68,43.46,43.57,859000.0,35.5757,35.7229,35.543,35.6329,859000.0
2011-02-01 14:30:00,43.57,43.68,43.52,43.59,515700.0,35.6329,35.7229,35.5921,35.6493,515700.0
2011-02-01 15:00:00,43.59,43.59,43.47,43.54,512500.0,35.6493,35.6493,35.5512,35.6084,512500.0
2011-02-01 15:30:00,43.54,43.71,43.5,43.59,1528000.0,35.6084,35.7474,35.5757,35.6493,1528000.0
2011-02-02 09:30:00,43.39,43.99,43.33,43.85,642300.0,35.4857,35.9764,35.4367,35.8619,642300.0
2011-02-02 10:00:00,43.85,44.05,43.59,43.93,751400.0,35.8619,36.0255,35.6493,35.9274,751400.0
2011-02-02 10:30:00,43.93,43.99,43.85,43.85,359600.0,35.9274,35.9764,35.8619,35.8619,359600.0
2011-02-02 11:00:00,43.85,43.85,43.58,43.6,474200.0,35.8619,35.8619,35.6411,35.6575,474200.0
2011-02-02 11:30:00,43.61,43.64,43.52,43.59,415600.0,35.6657,35.6902,35.5921,35.6493,415600.0
2011-02-02 12:00:00,43.6,43.7,43.55,43.65,448900.0,35.6575,35.7393,35.6166,35.6984,448900.0
2011-02-02 12:30:00,43.65,43.75,43.59,43.73,304500.0,35.6984,35.7802,35.6493,35.7638,304500.0
2011-02-02 13:00:00,43.73,43.75,43.67,43.7,214600.0,35.7638,35.7802,35.7147,35.7393,214600.0
2011-02-02 13:30:00,43.7,43.77,43.66,43.68,349200.0,35.7393,35.7965,35.7066,35.7229,349200.0
2011-02-02 14:00:00,43.67,43.77,43.67,43.74,417300.0,35.7147,35.7965,35.7147,35.772,417300.0
2011-02-02 14:30:00,43.74,43.83,43.7,43.81,492600.0,35.772,35.8456,35.7393,35.8292,492600.0
2011-02-02 15:00:00,43.81,43.86,43.71,43.71,432300.0,35.8292,35.8701,35.7474,35.7474,432300.0
2011-02-02 15:30:00,43.71,43.83,43.69,43.73,1024400.0,35.7474,35.8456,35.7311,35.7638,1024400.0
2011-02-03 09:30:00,43.65,43.74,43.47,43.49,523900.0,35.6984,35.772,35.5512,35.5675,523900.0
2011-02-03 10:00:00,43.49,43.57,43.15,43.41,619600.0,35.5675,35.6329,35.2895,35.5021,619600.0
2011-02-03 10:30:00,43.4,43.52,43.32,43.38,291100.0,35.4939,35.5921,35.4285,35.4776,291100.0
2011-02-03 11:00:00,43.39,43.4,43.28,43.36,411800.0,35.4857,35.4939,35.3958,35.4612,411800.0
2011-02-03 11:30:00,43.35,43.49,43.33,43.4,272400.0,35.453,35.5675,35.4367,35.4939,272400.0
2011-02-03 12:00:00,43.41,43.43,43.35,43.41,197600.0,35.5021,35.5185,35.453,35.5021,197600.0
2011-02-03 12:30:00,43.41,43.45,43.35,43.41,162200.0,35.5021,35.5348,35.453,35.5021,162200.0
2011-02-03 13:00:00,43.42,43.47,43.35,43.47,221000.0,35.5103,35.5512,35.453,35.5512,221000.0
2011-02-03 13:30:00,43.47,43.49,43.36,43.41,261600.0,35.5512,35.5675,35.4612,35.5021,261600.0
2011-02-03 14:00:00,43.41,43.54,43.39,43.46,212300.0,35.5021,35.6084,35.4857,35.543,212300.0
2011-02-03 14:30:00,43.47,43.54,43.42,43.53,475600.0,35.5512,35.6084,35.5103,35.6002,475600.0
2011-02-03 15:00:00,43.53,43.65,43.5,43.64,409500.0,35.6002,35.6984,35.5757,35.6902,409500.0
2011-02-03 15:30:00,43.64,43.7,43.53,43.54,857400.0,35.6902,35.7393,35.6002,35.6084,857400.0
2011-02-04 09:30:00,43.53,43.67,43.26,43.39,585200.0,35.6002,35.7147,35.3794,35.4857,585200.0
2011-02-04 10:00:00,43.39,43.7,43.3,43.54,397900.0,35.4857,35.7393,35.4121,35.6084,397900.0
2011-02-04 10:30:00,43.55,43.61,43.32,43.35,384300.0,35.6166,35.6657,35.4285,35.453,384300.0
2011-02-04 11:00:00,43.35,43.4,43.18,43.37,667300.0,35.453,35.4939,35.314,35.4694,667300.0
2011-02-04 11:30:00,43.36,43.5,43.27,43.36,483800.0,35.4612,35.5757,35.3876,35.4612,483800.0
2011-02-04 12:00:00,43.36,43.4,43.27,43.38,189800.0,35.4612,35.4939,35.3876,35.4776,189800.0
2011-02-04 12:30:00,43.38,43.48,43.36,43.44,347600.0,35.4776,35.5593,35.4612,35.5266,347600.0
2011-02-04 13:00:00,43.42,43.5,43.4,43.49,174400.0,35.5103,35.5757,35.4939,35.5675,174400.0
2011-02-04 13:30:00,43.49,43.56,43.48,43.54,152700.0,35.5675,35.6248,35.5593,35.6084,152700.0
2011-02-04 14:00:00,43.54,43.61,43.5,43.56,337500.0,35.6084,35.6657,35.5757,35.6248,337500.0
2011-02-04 14:30:00,43.55,43.61,43.44,43.57,305800.0,35.6166,35.6657,35.5266,35.6329,305800.0
2011-02-04 15:00:00,43.57,43.8,43.55,43.7,590200.0,35.6329,35.821,35.6166,35.7393,590200.0
2011-02-04 15:30:00,43.7,43.9,43.69,43.8,1049000.0,35.7393,35.9028,35.7311,35.821,1049000.0
2011-02-07 09:30:00,43.96,44.64,43.88,44.63,1116900.0,35.9519,36.508,35.8865,36.4998,1116900.0
2011-02-07 10:00:00,44.64,44.98,44.63,44.97,960900.0,36.508,36.7861,36.4998,36.7779,960900.0
2011-02-07 10:30:00,44.98,45.09,44.88,45.04,1007500.0,36.7861,36.8761,36.7043,36.8352,1007500.0
2011-02-07 11:00:00,45.03,45.05,44.78,44.94,577200.0,36.827,36.8433,36.6225,36.7534,577200.0
2011-02-07 11:30:00,44.93,45.09,44.91,44.91,615800.0,36.7452,36.8761,36.7288,36.7288,615800.0
2011-02-07 12:00:00,44.91,44.97,44.86,44.93,524300.0,36.7288,36.7779,36.688,36.7452,524300.0
2011-02-07 12:30:00,44.93,44.98,44.85,44.85,295400.0,36.7452,36.7861,36.6798,36.6798,295400.0
2011-02-07 13:00:00,44.84,45.0,44.82,44.96,386400.0,36.6716,36.8024,36.6552,36.7697,386400.0
2011-02-07 13:30:00,44.96,44.98,44.86,44.98,282700.0,36.7697,36.7861,36.688,36.7861,282700.0
2011-02-07 14:00:00,44.98,45.02,44.92,45.0,407800.0,36.7861,36.8188,36.737,36.8024,407800.0
2011-02-07 14:30:00,45.0,45.1,44.92,44.97,622700.0,36.8024,36.8842,36.737,36.7779,622700.0
2011-02-07 15:00:00,44.96,45.02,44.86,44.91,627900.0,36.7697,36.8188,36.688,36.7288,627900.0
2011-02-07 15:30:00,44.91,44.95,44.8,44.83,1252400.0,36.7288,36.7616,36.6389,36.6634,1252400.0
2011-02-08 09:30:00,44.66,45.08,44.62,45.04,763400.0,36.5244,36.8679,36.4917,36.8352,763400.0
2011-02-08 10:00:00,45.04,45.18,44.98,45.17,571800.0,36.8352,36.9497,36.7861,36.9415,571800.0
2011-02-08 10:30:00,45.17,45.35,45.16,45.31,542400.0,36.9415,37.0887,36.9333,37.056,542400.0
2011-02-08 11:00:00,45.32,45.38,45.16,45.31,461100.0,37.0642,37.1132,36.9333,37.056,461100.0
2011-02-08 11:30:00,45.31,45.39,45.3,45.31,300800.0,37.056,37.1214,37.0478,37.056,300800.0
2011-02-08 12:00:00,45.31,45.4,45.3,45.39,372000.0,37.056,37.1296,37.0478,37.1214,372000.0
2011-02-08 12:30:00,45.39,45.52,45.38,45.47,485200.0,37.1214,37.2277,37.1132,37.1868,485200.0
2011-02-08 13:00:00,45.46,45.52,45.45,45.5,435000.0,37.1786,37.2277,37.1705,37.2114,435000.0
2011-02-08 13:30:00,45.5,45.73,45.47,45.63,881400.0,37.2114,37.3995,37.1868,37.3177,881400.0
2011-02-08 14:00:00,45.63,45.87,45.61,45.84,777500.0,37.3177,37.514,37.3013,37.4894,777500.0
2011-02-08 14:30:00,45.84,45.91,45.8,45.91,640800.0,37.4894,37.5467,37.4567,37.5467,640800.0
2011-02-08 15:00:00,45.9,45.97,45.86,45.89,838700.0,37.5385,37.5957,37.5058,37.5303,838700.0
2011-02-08 15:30:00,45.9,45.95,45.77,45.89,1936900.0,37.5385,37.5794,37.4322,37.5303,1936900.0
2011-02-09 09:30:00,45.6,45.94,45.31,45.94,825500.0,37.2931,37.5712,37.056,37.5712,825500.0
2011-02-09 10:00:00,45.93,46.05,45.67,45.99,964500.0,37.563,37.6612,37.3504,37.6121,964500.0
2011-02-09 10:30:00,45.99,46.05,45.92,46.0,337200.0,37.6121,37.6612,37.5549,37.6203,337200.0
2011-02-09 11:00:00,45.99,46.02,45.65,45.65,610600.0,37.6121,37.6366,37.334,37.334,610600.0
2011-02-09 11:30:00,45.66,45.74,45.55,45.55,482700.0,37.3422,37.4076,37.2523,37.2523,482700.0
2011-02-09 12:00:00,45.55,45.64,45.37,45.64,652800.0,37.2523,37.3259,37.105,37.3259,652800.0
2011-02-09 12:30:00,45.64,45.67,45.33,45.35,500400.0,37.3259,37.3504,37.0723,37.0887,500400.0
2011-02-09 13:00:00,45.35,45.55,45.25,45.5,305700.0,37.0887,37.2523,37.0069,37.2114,305700.0
2011-02-09 13:30:00,45.52,45.53,45.4,45.41,218700.0,37.2277,37.2359,37.1296,37.1378,218700.0
2011-02-09 14:00:00,45.41,45.47,45.4,45.44,544400.0,37.1378,37.1868,37.1296,37.1623,544400.0
2011-02-09 14:30:00,45.43,45.46,45.2,45.31,1013000.0,37.1541,37.1786,36.966,37.056,1013000.0
2011-02-09 15:00:00,45.31,45.6,45.3,45.59,400300.0,37.056,37.2931,37.0478,37.285,400300.0
2011-02-09 15:30:00,45.59,45.73,45.56,45.73,1145500.0,37.285,37.3995,37.2604,37.3995,1145500.0
2011-02-10 09:30:00,45.66,45.95,45.35,45.5,949500.0,37.3422,37.5794,37.0887,37.2114,949500.0
2011-02-10 10:00:00,45.48,45.69,45.41,45.6,706900.0,37.195,37.3668,37.1378,37.2931,706900.0
2011-02-10 10:30:00,45.61,45.75,45.59,45.71,507800.0,37.3013,37.4158,37.285,37.3831,507800.0
2011-02-10 11:00:00,45.7,45.82,45.7,45.78,327100.0,37.3749,37.4731,37.3749,37.4404,327100.0
2011-02-10 11:30:00,45.79,45.86,45.73,45.8,329200.0,37.4485,37.5058,37.3995,37.4567,329200.0
2011-02-10 12:00:00,45.79,45.97,45.77,45.9,477500.0,37.4485,37.5957,37.4322,37.5385,477500.0
2011-02-10 12:30:00,45.9,46.0,45.89,45.95,342200.0,37.5385,37.6203,37.5303,37.5794,342200.0
2011-02-10 13:00:00,45.95,46.1,45.95,46.09,511200.0,37.5794,37.7021,37.5794,37.6939,511200.0
2011-02-10 13:30:00,46.09,46.28,46.08,46.23,701300.0,37.6939,37.8493,37.6857,37.8084,701300.0
2011-02-10 14:00:00,46.23,46.43,46.21,46.38,670200.0,37.8084,37.9719,37.792,37.9311,670200.0
2011-02-10 14:30:00,46.38,46.43,46.22,46.29,466900.0,37.9311,37.9719,37.8002,37.8575,466900.0
2011-02-10 15:00:00,46.28,46.48,46.28,46.48,818200.0,37.8493,38.0128,37.8493,38.0128,818200.0
2011-02-10 15:30:00,46.47,46.58,46.39,46.58,1880700.0,38.0047,38.0946,37.9392,38.0946,1880700.0
2011-02-11 09:30:00,46.27,46.56,46.24,46.28,752300.0,37.8411,38.0783,37.8166,37.8493,752300.0
2011-02-11 10:00:00,46.29,46.39,46.27,46.35,687100.0,37.8575,37.9392,37.8411,37.9065,687100.0
2011-02-11 10:30:00,46.35,46.56,46.32,46.54,522300.0,37.9065,38.0783,37.882,38.0619,522300.0
2011-02-11 11:00:00,46.54,46.79,46.54,46.77,605900.0,38.0619,38.2664,38.0619,38.25,605900.0
2011-02-11 11:30:00,46.76,46.79,46.56,46.6,271300.0,38.2418,38.2664,38.0783,38.111,271300.0
2011-02-11 12:00:00,46.6,46.64,46.5,46.52,185300.0,38.111,38.1437,38.0292,38.0456,185300.0
2011-02-11 12:30:00,46.52,46.66,46.48,46.65,387500.0,38.0456,38.16,38.0128,38.1519,387500.0
2011-02-11 13:00:00,46.66,46.76,46.64,46.75,283700.0,38.16,38.2418,38.1437,38.2337,283700.0
2011-02-11 13:30:00,46.75,46.78,46.72,46.77,221200.0,38.2337,38.2582,38.2091,38.25,221200.0
2011-02-11 14:00:00,46.76,46.78,46.67,46.69,351500.0,38.2418,38.2582,38.1682,38.1846,351500.0
2011-02-11 14:30:00,46.69,46.72,46.63,46.66,360200.0,38.1846,38.2091,38.1355,38.16,360200.0
2011-02-11 15:00:00,46.66,46.68,46.61,46.66,422500.0,38.16,38.1764,38.1192,38.16,422500.0
2011-02-11 15:30:00,46.65,46.75,46.65,46.73,1127800.0,38.1519,38.2337,38.1519,38.2173,1127800.0
2011-02-14 09:30:00,46.41,46.66,46.26,46.46,638300.0,37.9556,38.16,37.8329,37.9965,638300.0
2011-02-14 10:00:00,46.47,46.61,46.42,46.57,340600.0,38.0047,38.1192,37.9638,38.0864,340600.0
2011-02-14 10:30:00,46.58,46.59,46.34,46.39,348000.0,38.0946,38.1028,37.8983,37.9392,348000.0
2011-02-14 11:00:00,46.4,46.54,46.37,46.51,244100.0,37.9474,38.0619,37.9229,38.0374,244100.0
2011-02-14 11:30:00,46.51,46.56,46.45,46.49,214400.0,38.0374,38.0783,37.9883,38.021,214400.0
2011-02-14 12:00:00,46.48,46.62,46.4,46.58,356400.0,38.0128,38.1273,37.9474,38.0946,356400.0
2011-02-14 12:30:00,46.58,46.63,46.47,46.5,253800.0,38.0946,38.1355,38.0047,38.0292,253800.0
2011-02-14 13:00:00,46.51,46.67,46.5,46.63,279700.0,38.0374,38.1682,38.0292,38.1355,279700.0
2011-02-14 13:30:00,46.63,46.65,46.49,46.54,124500.0,38.1355,38.1519,38.021,38.0619,124500.0
2011-02-14 14:00:00,46.53,46.57,46.49,46.57,199100.0,38.0537,38.0864,38.021,38.0864,199100.0
2011-02-14 14:30:00,46.58,46.93,46.51,46.85,962600.0,38.0946,38.3809,38.0374,38.3154,962600.0
2011-02-14 15:00:00,46.84,46.84,46.47,46.47,463900.0,38.3073,38.3073,38.0047,38.0047,463900.0
2011-02-14 15:30:00,46.48,46.59,46.48,46.54,488400.0,38.0128,38.1028,38.0128,38.0619,488400.0
2011-02-15 09:30:00,46.49,46.85,46.47,46.7,635100.0,38.021,38.3154,38.0047,38.1928,635100.0
2011-02-15 10:00:00,46.69,46.83,46.62,46.62,403600.0,38.1846,38.2991,38.1273,38.1273,403600.0
2011-02-15 10:30:00,46.62,46.72,46.55,46.66,273400.0,38.1273,38.2091,38.0701,38.16,273400.0
2011-02-15 11:00:00,46.66,46.79,46.59,46.59,368400.0,38.16,38.2664,38.1028,38.1028,368400.0
2011-02-15 11:30:00,46.59,46.68,46.53,46.63,214900.0,38.1028,38.1764,38.0537,38.1355,214900.0
2011-02-15 12:00:00,46.62,46.69,46.58,46.66,153800.0,38.1273,38.1846,38.0946,38.16,153800.0
2011-02-15 12:30:00,46.67,46.68,46.52,46.52,185300.0,38.1682,38.1764,38.0456,38.0456,185300.0
2011-02-15 13:00:00,46.52,46.53,46.3,46.35,390000.0,38.0456,38.0537,37.8656,37.9065,390000.0
2011-02-15 13:30:00,46.36,46.4,46.27,46.29,237800.0,37.9147,37.9474,37.8411,37.8575,237800.0
2011-02-15 14:00:00,46.29,46.31,46.11,46.13,430800.0,37.8575,37.8738,37.7102,37.7266,430800.0
2011-02-15 14:30:00,46.12,46.17,46.04,46.14,359500.0,37.7184,37.7593,37.653,37.7348,359500.0
2011-02-15 15:00:00,46.14,46.23,45.9,46.01,529900.0,37.7348,37.8084,37.5385,37.6285,529900.0
2011-02-15 15:30:00,46.02,46.2,46.01,46.19,794600.0,37.6366,37.7838,37.6285,37.7757,794600.0
2011-02-16 09:30:00,46.42,46.7,46.27,46.44,562900.0,37.9638,38.1928,37.8411,37.9801,562900.0
2011-02-16 10:00:00,46.43,46.6,46.36,46.55,481800.0,37.9719,38.111,37.9147,38.0701,481800.0
2011-02-16 10:30:00,46.54,46.84,46.52,46.83,591300.0,38.0619,38.3073,38.0456,38.2991,591300.0
2011-02-16 11:00:00,46.84,46.87,46.75,46.77,632500.0,38.3073,38.3318,38.2337,38.25,632500.0
2011-02-16 11:30:00,46.77,46.77,46.59,46.7,536100.0,38.25,38.25,38.1028,38.1928,536100.0
2011-02-16 12:00:00,46.7,46.72,46.5,46.64,560000.0,38.1928,38.2091,38.0292,38.1437,560000.0
2011-02-16 12:30:00,46.64,46.7,46.58,46.62,228300.0,38.1437,38.1928,38.0946,38.1273,228300.0
2011-02-16 13:00:00,46.63,46.68,46.52,46.68,281900.0,38.1355,38.1764,38.0456,38.1764,281900.0
2011-02-16 13:30:00,46.68,46.7,46.55,46.68,172400.0,38.1764,38.1928,38.0701,38.1764,172400.0
2011-02-16 14:00:00,46.68,46.8,46.64,46.79,390100.0,38.1764,38.2745,38.1437,38.2664,390100.0
2011-02-16 14:30:00,46.79,46.86,46.78,46.83,396700.0,38.2664,38.3236,38.2582,38.2991,396700.0
2011-02-16 15:00:00,46.83,46.92,46.77,46.78,494700.0,38.2991,38.3727,38.25,38.2582,494700.0
2011-02-16 15:30:00,46.78,46.9,46.77,46.87,1330600.0,38.2582,38.3563,38.25,38.3318,1330600.0
2011-02-17 09:30:00,46.58,46.68,45.97,46.02,1478700.0,38.0946,38.1764,37.5957,37.6366,1478700.0
2011-02-17 10:00:00,46.02,46.15,45.86,45.98,1058200.0,37.6366,37.743,37.5058,37.6039,1058200.0
2011-02-17 10:30:00,45.98,46.19,45.92,45.93,740300.0,37.6039,37.7757,37.5549,37.563,740300.0
2011-02-17 11:00:00,45.93,45.97,45.77,45.92,695800.0,37.563,37.5957,37.4322,37.5549,695800.0
2011-02-17 11:30:00,45.92,46.01,45.8,46.0,810900.0,37.5549,37.6285,37.4567,37.6203,810900.0
2011-02-17 12:00:00,46.0,46.08,45.99,46.07,483800.0,37.6203,37.6857,37.6121,37.6775,483800.0
2011-02-17 12:30:00,46.08,46.21,46.0,46.01,495300.0,37.6857,37.792,37.6203,37.6285,495300.0
2011-02-17 13:00:00,46.02,46.09,45.89,45.97,544600.0,37.6366,37.6939,37.5303,37.5957,544600.0
2011-02-17 13:30:00,45.97,45.99,45.92,45.98,250400.0,37.5957,37.6121,37.5549,37.6039,250400.0
2011-02-17 14:00:00,45.97,45.99,45.97,45.98,299000.0,37.5957,37.6121,37.5957,37.6039,299000.0
2011-02-17 14:30:00,45.98,46.06,45.97,46.01,357200.0,37.6039,37.6693,37.5957,37.6285,357200.0
2011-02-17 15:00:00,46.01,46.02,45.96,45.98,764000.0,37.6285,37.6366,37.5876,37.6039,764000.0
2011-02-17 15:30:00,45.98,45.99,45.68,45.78,2072700.0,37.6039,37.6121,37.3586,37.4404,2072700.0
2011-02-18 09:30:00,45.58,45.67,45.15,45.52,1970900.0,37.2768,37.3504,36.9251,37.2277,1970900.0
2011-02-18 10:00:00,45.53,45.58,45.41,45.44,674100.0,37.2359,37.2768,37.1378,37.1623,674100.0
2011-02-18 10:30:00,45.44,45.55,45.29,45.48,873300.0,37.1623,37.2523,37.0396,37.195,873300.0
2011-02-18 11:00:00,45.48,45.5,45.37,45.43,661600.0,37.195,37.2114,37.105,37.1541,661600.0
2011-02-18 11:30:00,45.43,45.56,45.42,45.47,466900.0,37.1541,37.2604,37.1459,37.1868,466900.0
2011-02-18 12:00:00,45.47,45.51,45.32,45.35,622500.0,37.1868,37.2195,37.0642,37.0887,622500.0
2011-02-18 12:30:00,45.35,45.46,45.32,45.41,567800.0,37.0887,37.1786,37.0642,37.1378,567800.0
2011-02-18 13:00:00,45.41,45.45,45.28,45.32,469200.0,37.1378,37.1705,37.0314,37.0642,469200.0
2011-02-18 13:30:00,45.33,45.35,45.16,45.29,667900.0,37.0723,37.0887,36.9333,37.0396,667900.0
2011-02-18 14:00:00,45.3,45.46,45.27,45.45,1031300.0,37.0478,37.1786,37.0233,37.1705,1031300.0
2011-02-18 14:30:00,45.44,45.46,45.32,45.43,790700.0,37.1623,37.1786,37.0642,37.1541,790700.0
2011-02-18 15:00:00,45.43,45.51,45.38,45.44,1182700.0,37.1541,37.2195,37.1132,37.1623,1182700.0
2011-02-18 15:30:00,45.44,45.57,45.42,45.53,1829600.0,37.1623,37.2686,37.1459,37.2359,1829600.0
2011-02-22 09:30:00,44.94,45.06,44.66,44.75,1270000.0,36.7534,36.8515,36.5244,36.598,1270000.0
2011-02-22 10:00:00,44.75,45.12,44.7,44.89,537700.0,36.598,36.9006,36.5571,36.7125,537700.0
2011-02-22 10:30:00,44.9,45.0,44.81,44.88,247300.0,36.7207,36.8024,36.6471,36.7043,247300.0
2011-02-22 11:00:00,44.87,44.89,44.47,44.5,590400.0,36.6961,36.7125,36.369,36.3935,590400.0
2011-02-22 11:30:00,44.51,44.61,44.35,44.56,642100.0,36.4017,36.4835,36.2709,36.4426,642100.0
2011-02-22 12:00:00,44.56,44.6,44.31,44.34,408400.0,36.4426,36.4753,36.2381,36.2627,408400.0
2011-02-22 12:30:00,44.34,44.36,44.18,44.23,427100.0,36.2627,36.279,36.1318,36.1727,427100.0
2011-02-22 13:00:00,44.23,44.36,44.07,44.09,583500.0,36.1727,36.279,36.0419,36.0582,583500.0
2011-02-22 13:30:00,44.09,44.27,44.09,44.18,344300.0,36.0582,36.2054,36.0582,36.1318,344300.0
2011-02-22 14:00:00,44.19,44.28,44.13,44.26,399100.0,36.14,36.2136,36.0909,36.1973,399100.0
2011-02-22 14:30:00,44.27,44.51,44.24,44.4,494100.0,36.2054,36.4017,36.1809,36.3117,494100.0
2011-02-22 15:00:00,44.4,44.47,44.23,44.3,538700.0,36.3117,36.369,36.1727,36.23,538700.0
2011-02-22 15:30:00,44.3,44.38,44.2,44.33,1550000.0,36.23,36.2954,36.1482,36.2545,1550000.0
2011-02-23 09:30:00,44.2,44.52,44.0,44.14,1071500.0,36.1482,36.4099,35.9846,36.0991,1071500.0
2011-02-23 10:00:00,44.1,44.26,43.81,43.89,914300.0,36.0664,36.1973,35.8292,35.8947,914300.0
2011-02-23 10:30:00,43.9,43.94,43.51,43.56,1027600.0,35.9028,35.9355,35.5839,35.6248,1027600.0
2011-02-23 11:00:00,43.56,43.75,43.55,43.57,571900.0,35.6248,35.7802,35.6166,35.6329,571900.0
2011-02-23 11:30:00,43.56,43.61,43.28,43.33,844800.0,35.6248,35.6657,35.3958,35.4367,844800.0
2011-02-23 12:00:00,43.33,43.38,43.14,43.21,570900.0,35.4367,35.4776,35.2813,35.3385,570900.0
2011-02-23 12:30:00,43.22,43.33,43.05,43.07,559100.0,35.3467,35.4367,35.2077,35.224,559100.0
2011-02-23 13:00:00,43.08,43.21,43.01,43.11,373500.0,35.2322,35.3385,35.175,35.2567,373500.0
2011-02-23 13:30:00,43.1,43.3,43.05,43.26,451300.0,35.2486,35.4121,35.2077,35.3794,451300.0
2011-02-23 14:00:00,43.26,43.61,43.25,43.53,507200.0,35.3794,35.6657,35.3712,35.6002,507200.0
2011-02-23 14:30:00,43.53,43.58,43.34,43.58,459200.0,35.6002,35.6411,35.4448,35.6411,459200.0
2011-02-23 15:00:00,43.58,43.68,43.45,43.56,654000.0,35.6411,35.7229,35.5348,35.6248,654000.0
2011-02-23 15:30:00,43.57,43.57,43.33,43.43,1055200.0,35.6329,35.6329,35.4367,35.5185,1055200.0
2011-02-24 09:30:00,43.28,43.6,43.23,43.55,1298700.0,35.3958,35.6575,35.3549,35.6166,1298700.0
2011-02-24 10:00:00,43.54,43.95,43.4,43.85,727600.0,35.6084,35.9437,35.4939,35.8619,727600.0
2011-02-24 10:30:00,43.84,43.84,43.58,43.58,549200.0,35.8538,35.8538,35.6411,35.6411,549200.0
2011-02-24 11:00:00,43.57,43.6,43.39,43.54,574900.0,35.6329,35.6575,35.4857,35.6084,574900.0
2011-02-24 11:30:00,43.54,43.54,43.26,43.28,732900.0,35.6084,35.6084,35.3794,35.3958,732900.0
2011-02-24 12:00:00,43.29,43.41,43.23,43.25,598900.0,35.404,35.5021,35.3549,35.3712,598900.0
2011-02-24 12:30:00,43.26,43.47,43.21,43.42,578300.0,35.3794,35.5512,35.3385,35.5103,578300.0
2011-02-24 13:00:00,43.41,43.41,43.22,43.24,494900.0,35.5021,35.5021,35.3467,35.3631,494900.0
2011-02-24 13:30:00,43.25,43.29,43.03,43.05,575400.0,35.3712,35.404,35.1913,35.2077,575400.0
2011-02-24 14:00:00,43.05,43.43,43.04,43.36,638200.0,35.2077,35.5185,35.1995,35.4612,638200.0
2011-02-24 14:30:00,43.36,43.6,43.31,43.57,667400.0,35.4612,35.6575,35.4203,35.6329,667400.0
2011-02-24 15:00:00,43.56,43.91,43.55,43.84,761100.0,35.6248,35.911,35.6166,35.8538,761100.0
2011-02-24 15:30:00,43.84,43.92,43.47,43.58,1520600.0,35.8538,35.9192,35.5512,35.6411,1520600.0
2011-02-25 09:30:00,43.59,43.64,43.08,43.4,1568000.0,35.6493,35.6902,35.2322,35.4939,1568000.0
2011-02-25 10:00:00,43.41,43.63,43.32,43.38,1264100.0,35.5021,35.682,35.4285,35.4776,1264100.0
2011-02-25 10:30:00,43.36,43.76,43.36,43.61,582800.0,35.4612,35.7883,35.4612,35.6657,582800.0
2011-02-25 11:00:00,43.62,43.63,43.41,43.42,481400.0,35.6738,35.682,35.5021,35.5103,481400.0
2011-02-25 11:30:00,43.41,43.48,43.21,43.37,645300.0,35.5021,35.5593,35.3385,35.4694,645300.0
2011-02-25 12:00:00,43.38,43.77,43.35,43.75,513700.0,35.4776,35.7965,35.453,35.7802,513700.0
2011-02-25 12:30:00,43.75,43.75,43.55,43.57,582000.0,35.7802,35.7802,35.6166,35.6329,582000.0
2011-02-25 13:00:00,43.58,43.65,43.49,43.59,318700.0,35.6411,35.6984,35.5675,35.6493,318700.0
2011-02-25 13:30:00,43.58,43.62,43.48,43.51,287900.0,35.6411,35.6738,35.5593,35.5839,287900.0
2011-02-25 14:00:00,43.51,43.6,43.44,43.55,577200.0,35.5839,35.6575,35.5266,35.6166,577200.0
2011-02-25 14:30:00,43.55,43.56,43.45,43.51,857700.0,35.6166,35.6248,35.5348,35.5839,857700.0
2011-02-25 15:00:00,43.51,43.59,43.48,43.54,339500.0,35.5839,35.6493,35.5593,35.6084,339500.0
2011-02-25 15:30:00,43.54,43.57,43.4,43.54,1164200.0,35.6084,35.6329,35.4939,35.6084,1164200.0
2011-02-28 09:30:00,43.84,43.95,43.69,43.75,1162700.0,35.8538,35.9437,35.7311,35.7802,1162700.0
2011-02-28 10:00:00,43.75,43.8,43.59,43.69,816100.0,35.7802,35.821,35.6493,35.7311,816100.0
2011-02-28 10:30:00,43.68,43.79,43.56,43.75,439500.0,35.7229,35.8129,35.6248,35.7802,439500.0
2011-02-28 11:00:00,43.76,43.77,43.5,43.5,364600.0,35.7883,35.7965,35.5757,35.5757,364600.0
2011-02-28 11:30:00,43.51,43.53,43.37,43.52,736600.0,35.5839,35.6002,35.4694,35.5921,736600.0
2011-02-28 12:00:00,43.52,43.54,43.47,43.54,278800.0,35.5921,35.6084,35.5512,35.6084,278800.0
2011-02-28 12:30:00,43.54,43.62,43.44,43.47,371700.0,35.6084,35.6738,35.5266,35.5512,371700.0
2011-02-28 13:00:00,43.47,43.53,43.44,43.47,264600.0,35.5512,35.6002,35.5266,35.5512,264600.0
2011-02-28 13:30:00,43.47,43.54,43.35,43.35,343700.0,35.5512,35.6084,35.453,35.453,343700.0
2011-02-28 14:00:00,43.35,43.48,43.3,43.35,470700.0,35.453,35.5593,35.4121,35.453,470700.0
2011-02-28 14:30:00,43.35,43.48,43.35,43.47,495800.0,35.453,35.5593,35.453,35.5512,495800.0
2011-02-28 15:00:00,43.46,43.51,43.37,43.44,663000.0,35.543,35.5839,35.4694,35.5266,663000.0
2011-02-28 15:30:00,43.45,43.58,43.39,43.58,1501700.0,35.5348,35.6411,35.4857,35.6411,1501700.0
2011-03-01 09:30:00,43.7,43.86,43.5,43.62,1096000.0,35.7393,35.8701,35.5757,35.6738,1096000.0
2011-03-01 10:00:00,43.63,43.77,43.5,43.66,873300.0,35.682,35.7965,35.5757,35.7066,873300.0
2011-03-01 10:30:00,43.66,43.86,43.55,43.86,589100.0,35.7066,35.8701,35.6166,35.8701,589100.0
2011-03-01 11:00:00,43.86,43.94,43.65,43.66,558600.0,35.8701,35.9355,35.6984,35.7066,558600.0
2011-03-01 11:30:00,43.65,43.77,43.47,43.52,559800.0,35.6984,35.7965,35.5512,35.5921,559800.0
2011-03-01 12:00:00,43.52,43.62,43.46,43.48,516900.0,35.5921,35.6738,35.543,35.5593,516900.0
2011-03-01 12:30:00,43.49,43.62,43.44,43.45,337100.0,35.5675,35.6738,35.5266,35.5348,337100.0
2011-03-01 13:00:00,43.45,43.46,43.2,43.3,542600.0,35.5348,35.543,35.3303,35.4121,542600.0
2011-03-01 13:30:00,43.29,43.43,43.26,43.33,414200.0,35.404,35.5185,35.3794,35.4367,414200.0
2011-03-01 14:00:00,43.33,43.33,43.11,43.15,380700.0,35.4367,35.4367,35.2567,35.2895,380700.0
2011-03-01 14:30:00,43.15,43.34,43.12,43.23,317800.0,35.2895,35.4448,35.2649,35.3549,317800.0
2011-03-01 15:00:00,43.23,43.47,43.22,43.47,873400.0,35.3549,35.5512,35.3467,35.5512,873400.0
2011-03-01 15:30:00,43.46,43.47,43.15,43.15,970300.0,35.543,35.5512,35.2895,35.2895,970300.0
2011-03-02 09:30:00,43.06,43.21,42.75,43.12,1212000.0,35.2159,35.3385,34.9623,35.2649,1212000.0
2011-03-02 10:00:00,43.12,43.4,43.1,43.2,643700.0,35.2649,35.4939,35.2486,35.3303,643700.0
2011-03-02 10:30:00,43.2,43.39,43.16,43.32,593100.0,35.3303,35.4857,35.2976,35.4285,593100.0
2011-03-02 11:00:00,43.33,43.42,43.18,43.18,616000.0,35.4367,35.5103,35.314,35.314,616000.0
2011-03-02 11:30:00,43.18,43.2,42.82,42.82,535800.0,35.314,35.3303,35.0196,35.0196,535800.0
2011-03-02 12:00:00,42.83,42.99,42.76,42.91,401000.0,35.0278,35.1586,34.9705,35.0932,401000.0
2011-03-02 12:30:00,42.91,43.06,42.9,43.0,258100.0,35.0932,35.2159,35.085,35.1668,258100.0
2011-03-02 13:00:00,43.01,43.06,42.95,43.0,266200.0,35.175,35.2159,35.1259,35.1668,266200.0
2011-03-02 13:30:00,43.0,43.09,42.97,43.04,343700.0,35.1668,35.2404,35.1422,35.1995,343700.0
2011-03-02 14:00:00,43.04,43.16,42.98,43.07,273300.0,35.1995,35.2976,35.1504,35.224,273300.0
2011-03-02 14:30:00,43.07,43.25,43.02,43.18,431300.0,35.224,35.3712,35.1831,35.314,431300.0
2011-03-02 15:00:00,43.19,43.27,43.0,43.01,272600.0,35.3222,35.3876,35.1668,35.175,272600.0
2011-03-02 15:30:00,43.01,43.06,42.98,43.01,780300.0,35.175,35.2159,35.1504,35.175,780300.0
2011-03-03 09:30:00,43.44,43.89,43.43,43.76,934800.0,35.5266,35.8947,35.5185,35.7883,934800.0
2011-03-03 10:00:00,43.77,43.85,43.67,43.81,584900.0,35.7965,35.8619,35.7147,35.8292,584900.0
2011-03-03 10:30:00,43.81,43.95,43.77,43.92,895300.0,35.8292,35.9437,35.7965,35.9192,895300.0
2011-03-03 11:00:00,43.92,44.21,43.91,44.19,629100.0,35.9192,36.1564,35.911,36.14,629100.0
2011-03-03 11:30:00,44.19,44.37,44.18,44.36,492300.0,36.14,36.2872,36.1318,36.279,492300.0
2011-03-03 12:00:00,44.36,44.38,44.2,44.21,347600.0,36.279,36.2954,36.1482,36.1564,347600.0
2011-03-03 12:30:00,44.21,44.3,44.2,44.23,217000.0,36.1564,36.23,36.1482,36.1727,217000.0
2011-03-03 13:00:00,44.23,44.28,44.19,44.24,341600.0,36.1727,36.2136,36.14,36.1809,341600.0
2011-03-03 13:30:00,44.23,44.27,44.2,44.24,275900.0,36.1727,36.2054,36.1482,36.1809,275900.0
2011-03-03 14:00:00,44.25,44.37,44.21,44.36,474700.0,36.1891,36.2872,36.1564,36.279,474700.0
2011-03-03 14:30:00,44.36,44.44,44.34,44.41,304400.0,36.279,36.3445,36.2627,36.3199,304400.0
2011-03-03 15:00:00,44.41,44.43,44.35,44.36,373400.0,36.3199,36.3363,36.2709,36.279,373400.0
2011-03-03 15:30:00,44.36,44.38,44.25,44.26,989300.0,36.279,36.2954,36.1891,36.1973,989300.0
2011-03-04 09:30:00,44.4,44.68,44.05,44.12,726800.0,36.3117,36.5407,36.0255,36.0828,726800.0
2011-03-04 10:00:00,44.12,44.2,43.69,43.83,571400.0,36.0828,36.1482,35.7311,35.8456,571400.0
2011-03-04 10:30:00,43.83,43.95,43.7,43.83,457300.0,35.8456,35.9437,35.7393,35.8456,457300.0
2011-03-04 11:00:00,43.82,43.86,43.7,43.71,261300.0,35.8374,35.8701,35.7393,35.7474,261300.0
2011-03-04 11:30:00,43.7,43.86,43.57,43.58,336700.0,35.7393,35.8701,35.6329,35.6411,336700.0
2011-03-04 12:00:00,43.58,43.6,43.22,43.31,464100.0,35.6411,35.6575,35.3467,35.4203,464100.0
2011-03-04 12:30:00,43.31,43.4,43.21,43.39,257200.0,35.4203,35.4939,35.3385,35.4857,257200.0
2011-03-04 13:00:00,43.39,43.5,43.38,43.43,168500.0,35.4857,35.5757,35.4776,35.5185,168500.0
2011-03-04 13:30:00,43.43,43.58,43.4,43.55,351700.0,35.5185,35.6411,35.4939,35.6166,351700.0
2011-03-04 14:00:00,43.55,43.55,43.39,43.45,194900.0,35.6166,35.6166,35.4857,35.5348,194900.0
2011-03-04 14:30:00,43.44,43.53,43.37,43.5,225300.0,35.5266,35.6002,35.4694,35.5757,225300.0
2011-03-04 15:00:00,43.5,43.65,43.41,43.43,515200.0,35.5757,35.6984,35.5021,35.5185,515200.0
2011-03-04 15:30:00,43.42,43.73,43.37,43.71,1058200.0,35.5103,35.7638,35.4694,35.7474,1058200.0
2011-03-07 09:30:00,43.86,44.58,43.8,44.43,1066000.0,35.8701,36.459,35.821,36.3363,1066000.0
2011-03-07 10:00:00,44.44,44.49,44.17,44.41,628300.0,36.3445,36.3854,36.1236,36.3199,628300.0
2011-03-07 10:30:00,44.41,44.43,44.0,44.06,652900.0,36.3199,36.3363,35.9846,36.0337,652900.0
2011-03-07 11:00:00,44.05,44.05,43.93,43.99,469900.0,36.0255,36.0255,35.9274,35.9764,469900.0
2011-03-07 11:30:00,43.98,44.02,43.82,43.88,466000.0,35.9683,36.001,35.8374,35.8865,466000.0
2011-03-07 12:00:00,43.88,43.92,43.72,43.73,375900.0,35.8865,35.9192,35.7556,35.7638,375900.0
2011-03-07 12:30:00,43.73,43.85,43.56,43.59,346800.0,35.7638,35.8619,35.6248,35.6493,346800.0
2011-03-07 13:00:00,43.6,43.73,43.53,43.7,295900.0,35.6575,35.7638,35.6002,35.7393,295900.0
2011-03-07 13:30:00,43.69,43.82,43.6,43.77,458800.0,35.7311,35.8374,35.6575,35.7965,458800.0
2011-03-07 14:00:00,43.77,43.77,43.55,43.64,295400.0,35.7965,35.7965,35.6166,35.6902,295400.0
2011-03-07 14:30:00,43.64,43.7,43.58,43.66,411900.0,35.6902,35.7393,35.6411,35.7066,411900.0
2011-03-07 15:00:00,43.66,43.8,43.6,43.75,679100.0,35.7066,35.821,35.6575,35.7802,679100.0
2011-03-07 15:30:00,43.75,43.95,43.69,43.71,863300.0,35.7802,35.9437,35.7311,35.7474,863300.0
2011-03-08 09:30:00,43.96,44.57,43.91,44.49,976900.0,35.9519,36.4508,35.911,36.3854,976900.0
2011-03-08 10:00:00,44.5,44.85,44.5,44.79,840800.0,36.3935,36.6798,36.3935,36.6307,840800.0
2011-03-08 10:30:00,44.8,44.93,44.75,44.85,775600.0,36.6389,36.7452,36.598,36.6798,775600.0
2011-03-08 11:00:00,44.85,45.15,44.82,45.14,770900.0,36.6798,36.9251,36.6552,36.9169,770900.0
2011-03-08 11:30:00,45.14,45.3,45.1,45.28,830700.0,36.9169,37.0478,36.8842,37.0314,830700.0
2011-03-08 12:00:00,45.28,45.3,45.17,45.27,494200.0,37.0314,37.0478,36.9415,37.0233,494200.0
2011-03-08 12:30:00,45.26,45.28,45.13,45.17,621300.0,37.0151,37.0314,36.9088,36.9415,621300.0
2011-03-08 13:00:00,45.17,45.33,45.17,45.31,564800.0,36.9415,37.0723,36.9415,37.056,564800.0
2011-03-08 13:30:00,45.31,45.54,45.3,45.5,826500.0,37.056,37.2441,37.0478,37.2114,826500.0
2011-03-08 14:00:00,45.49,45.54,45.4,45.46,785400.0,37.2032,37.2441,37.1296,37.1786,785400.0
2011-03-08 14:30:00,45.46,45.52,45.38,45.45,463200.0,37.1786,37.2277,37.1132,37.1705,463200.0
2011-03-08 15:00:00,45.46,45.5,45.34,45.4,511300.0,37.1786,37.2114,37.0805,37.1296,511300.0
2011-03-08 15:30:00,45.4,45.49,45.22,45.27,1445500.0,37.1296,37.2032,36.9824,37.0233,1445500.0
2011-03-09 09:30:00,45.2,45.23,44.65,44.74,769500.0,36.966,36.9905,36.5162,36.5898,769500.0
2011-03-09 10:00:00,44.73,45.15,44.63,45.05,531000.0,36.5816,36.9251,36.4998,36.8433,531000.0
2011-03-09 10:30:00,45.05,45.08,44.79,44.85,491800.0,36.8433,36.8679,36.6307,36.6798,491800.0
2011-03-09 11:00:00,44.84,45.07,44.8,45.06,299800.0,36.6716,36.8597,36.6389,36.8515,299800.0
2011-03-09 11:30:00,45.06,45.18,44.98,45.17,363700.0,36.8515,36.9497,36.7861,36.9415,363700.0
2011-03-09 12:00:00,45.18,45.37,45.11,45.14,467000.0,36.9497,37.105,36.8924,36.9169,467000.0
2011-03-09 12:30:00,45.14,45.17,45.03,45.04,277800.0,36.9169,36.9415,36.827,36.8352,277800.0
2011-03-09 13:00:00,45.04,45.05,44.99,45.02,200000.0,36.8352,36.8433,36.7943,36.8188,200000.0
2011-03-09 13:30:00,45.02,45.02,44.84,44.88,197900.0,36.8188,36.8188,36.6716,36.7043,197900.0
2011-03-09 14:00:00,44.89,45.0,44.87,44.89,205800.0,36.7125,36.8024,36.6961,36.7125,205800.0
2011-03-09 14:30:00,44.89,44.89,44.77,44.87,262800.0,36.7125,36.7125,36.6143,36.6961,262800.0
2011-03-09 15:00:00,44.88,44.95,44.86,44.92,177600.0,36.7043,36.7616,36.688,36.737,177600.0
2011-03-09 15:30:00,44.92,45.15,44.89,45.03,1178900.0,36.737,36.9251,36.7125,36.827,1178900.0
2011-03-10 09:30:00,44.6,44.68,44.06,44.21,793200.0,36.4753,36.5407,36.0337,36.1564,793200.0
2011-03-10 10:00:00,44.22,44.42,44.19,44.2,579100.0,36.1645,36.3281,36.14,36.1482,579100.0
2011-03-10 10:30:00,44.2,44.5,44.15,44.39,429700.0,36.1482,36.3935,36.1073,36.3036,429700.0
2011-03-10 11:00:00,44.39,44.5,44.22,44.45,443400.0,36.3036,36.3935,36.1645,36.3526,443400.0
2011-03-10 11:30:00,44.44,44.47,44.24,44.46,295700.0,36.3445,36.369,36.1809,36.3608,295700.0
2011-03-10 12:00:00,44.46,44.49,44.24,44.27,252500.0,36.3608,36.3854,36.1809,36.2054,252500.0
2011-03-10 12:30:00,44.28,44.31,44.15,44.26,245400.0,36.2136,36.2381,36.1073,36.1973,245400.0
2011-03-10 13:00:00,44.26,44.31,44.03,44.04,253500.0,36.1973,36.2381,36.0091,36.0173,253500.0
2011-03-10 13:30:00,44.04,44.05,43.77,43.86,689100.0,36.0173,36.0255,35.7965,35.8701,689100.0
2011-03-10 14:00:00,43.86,43.95,43.81,43.85,324400.0,35.8701,35.9437,35.8292,35.8619,324400.0
2011-03-10 14:30:00,43.86,44.07,43.84,44.03,391000.0,35.8701,36.0419,35.8538,36.0091,391000.0
2011-03-10 15:00:00,44.04,44.06,43.86,43.92,400300.0,36.0173,36.0337,35.8701,35.9192,400300.0
2011-03-10 15:30:00,43.93,44.15,43.9,44.04,1102000.0,35.9274,36.1073,35.9028,36.0173,1102000.0
2011-03-11 09:30:00,43.78,44.31,43.78,44.18,753300.0,35.8047,36.2381,35.8047,36.1318,753300.0
2011-03-11 10:00:00,44.18,44.2,43.78,43.79,447300.0,36.1318,36.1482,35.8047,35.8129,447300.0
2011-03-11 10:30:00,43.79,43.93,43.76,43.91,400100.0,35.8129,35.9274,35.7883,35.911,400100.0
2011-03-11 11:00:00,43.89,43.96,43.68,43.79,426300.0,35.8947,35.9519,35.7229,35.8129,426300.0
2011-03-11 11:30:00,43.79,44.02,43.77,43.97,321300.0,35.8129,36.001,35.7965,35.9601,321300.0
2011-03-11 12:00:00,43.97,44.1,43.96,44.02,268900.0,35.9601,36.0664,35.9519,36.001,268900.0
2011-03-11 12:30:00,44.03,44.05,43.92,44.0,158900.0,36.0091,36.0255,35.9192,35.9846,158900.0
2011-03-11 13:00:00,43.99,43.99,43.74,43.74,408400.0,35.9764,35.9764,35.772,35.772,408400.0
2011-03-11 13:30:00,43.75,43.87,43.7,43.81,340900.0,35.7802,35.8783,35.7393,35.8292,340900.0
2011-03-11 14:00:00,43.8,43.97,43.77,43.96,355900.0,35.821,35.9601,35.7965,35.9519,355900.0
2011-03-11 14:30:00,43.96,44.08,43.95,44.06,262900.0,35.9519,36.05,35.9437,36.0337,262900.0
2011-03-11 15:00:00,44.06,44.21,44.06,44.14,428600.0,36.0337,36.1564,36.0337,36.0991,428600.0
2011-03-11 15:30:00,44.14,44.28,44.04,44.27,1255300.0,36.0991,36.2136,36.0173,36.2054,1255300.0
2011-03-14 09:30:00,43.86,44.21,43.79,44.05,683300.0,35.8701,36.1564,35.8129,36.0255,683300.0
2011-03-14 10:00:00,44.04,44.1,43.76,43.76,226800.0,36.0173,36.0664,35.7883,35.7883,226800.0
2011-03-14 10:30:00,43.76,43.77,43.51,43.52,517400.0,35.7883,35.7965,35.5839,35.5921,517400.0
2011-03-14 11:00:00,43.52,43.56,43.22,43.31,531700.0,35.5921,35.6248,35.3467,35.4203,531700.0
2011-03-14 11:30:00,43.31,43.49,43.3,43.37,280800.0,35.4203,35.5675,35.4121,35.4694,280800.0
2011-03-14 12:00:00,43.37,43.45,43.34,43.43,255700.0,35.4694,35.5348,35.4448,35.5185,255700.0
2011-03-14 12:30:00,43.43,43.57,43.38,43.56,220000.0,35.5185,35.6329,35.4776,35.6248,220000.0
2011-03-14 13:00:00,43.56,43.66,43.5,43.62,367600.0,35.6248,35.7066,35.5757,35.6738,367600.0
2011-03-14 13:30:00,43.62,43.75,43.61,43.7,305100.0,35.6738,35.7802,35.6657,35.7393,305100.0
2011-03-14 14:00:00,43.7,43.8,43.66,43.77,326800.0,35.7393,35.821,35.7066,35.7965,326800.0
2011-03-14 14:30:00,43.77,43.77,43.7,43.71,364200.0,35.7965,35.7965,35.7393,35.7474,364200.0
2011-03-14 15:00:00,43.71,43.82,43.66,43.8,667200.0,35.7474,35.8374,35.7066,35.821,667200.0
2011-03-14 15:30:00,43.8,43.99,43.78,43.93,973600.0,35.821,35.9764,35.8047,35.9274,973600.0
2011-03-15 09:30:00,42.95,43.15,42.58,43.01,1052300.0,35.1259,35.2895,34.8233,35.175,1052300.0
2011-03-15 10:00:00,43.0,43.48,42.98,43.48,672700.0,35.1668,35.5593,35.1504,35.5593,672700.0
2011-03-15 10:30:00,43.48,43.53,43.28,43.4,496800.0,35.5593,35.6002,35.3958,35.4939,496800.0
2011-03-15 11:00:00,43.4,43.45,43.19,43.43,555600.0,35.4939,35.5348,35.3222,35.5185,555600.0
2011-03-15 11:30:00,43.42,43.61,43.37,43.58,346400.0,35.5103,35.6657,35.4694,35.6411,346400.0
2011-03-15 12:00:00,43.57,43.88,43.53,43.78,519500.0,35.6329,35.8865,35.6002,35.8047,519500.0
2011-03-15 12:30:00,43.78,43.78,43.44,43.53,448800.0,35.8047,35.8047,35.5266,35.6002,448800.0
2011-03-15 13:00:00,43.52,43.59,43.43,43.52,340400.0,35.5921,35.6493,35.5185,35.5921,340400.0
2011-03-15 13:30:00,43.52,43.7,43.5,43.69,321900.0,35.5921,35.7393,35.5757,35.7311,321900.0
2011-03-15 14:00:00,43.69,43.84,43.5,43.79,313400.0,35.7311,35.8538,35.5757,35.8129,313400.0
2011-03-15 14:30:00,43.79,43.96,43.78,43.86,514100.0,35.8129,35.9519,35.8047,35.8701,514100.0
2011-03-15 15:00:00,43.86,43.96,43.82,43.95,364500.0,35.8701,35.9519,35.8374,35.9437,364500.0
2011-03-15 15:30:00,43.94,43.95,43.62,43.62,880000.0,35.9355,35.9437,35.6738,35.6738,880000.0
2011-03-16 09:30:00,43.37,43.71,43.13,43.21,770300.0,35.4694,35.7474,35.2731,35.3385,770300.0
2011-03-16 10:00:00,43.2,43.32,43.17,43.3,499200.0,35.3303,35.4285,35.3058,35.4121,499200.0
2011-03-16 10:30:00,43.3,43.45,43.03,43.03,368900.0,35.4121,35.5348,35.1913,35.1913,368900.0
2011-03-16 11:00:00,43.03,43.15,42.75,43.06,1103900.0,35.1913,35.2895,34.9623,35.2159,1103900.0
2011-03-16 11:30:00,43.07,43.13,42.81,42.88,792200.0,35.224,35.2731,35.0114,35.0686,792200.0
2011-03-16 12:00:00,42.88,42.93,42.71,42.9,592400.0,35.0686,35.1095,34.9296,35.085,592400.0
2011-03-16 12:30:00,42.91,42.96,42.75,42.81,327000.0,35.0932,35.1341,34.9623,35.0114,327000.0
2011-03-16 13:00:00,42.83,42.92,42.7,42.73,316600.0,35.0278,35.1014,34.9214,34.946,316600.0
2011-03-16 13:30:00,42.73,42.74,42.51,42.55,549100.0,34.946,34.9541,34.766,34.7988,549100.0
2011-03-16 14:00:00,42.55,42.59,42.19,42.51,1049100.0,34.7988,34.8315,34.5043,34.766,1049100.0
2011-03-16 14:30:00,42.51,42.83,42.49,42.71,726400.0,34.766,35.0278,34.7497,34.9296,726400.0
2011-03-16 15:00:00,42.72,42.79,42.56,42.59,633100.0,34.9378,34.995,34.8069,34.8315,633100.0
2011-03-16 15:30:00,42.59,42.62,42.26,42.37,1791700.0,34.8315,34.856,34.5616,34.6515,1791700.0
2011-03-17 09:30:00,43.02,43.19,42.86,42.93,651600.0,35.1831,35.3222,35.0523,35.1095,651600.0
2011-03-17 10:00:00,42.93,43.15,42.86,43.04,572200.0,35.1095,35.2895,35.0523,35.1995,572200.0
2011-03-17 10:30:00,43.04,43.27,43.01,43.16,363700.0,35.1995,35.3876,35.175,35.2976,363700.0
2011-03-17 11:00:00,43.16,43.22,43.14,43.15,524500.0,35.2976,35.3467,35.2813,35.2895,524500.0
2011-03-17 11:30:00,43.15,43.25,43.09,43.16,492800.0,35.2895,35.3712,35.2404,35.2976,492800.0
2011-03-17 12:00:00,43.16,43.3,43.12,43.29,280700.0,35.2976,35.4121,35.2649,35.404,280700.0
2011-03-17 12:30:00,43.29,43.37,43.24,43.24,292400.0,35.404,35.4694,35.3631,35.3631,292400.0
2011-03-17 13:00:00,43.24,43.33,43.07,43.08,441500.0,35.3631,35.4367,35.224,35.2322,441500.0
2011-03-17 13:30:00,43.09,43.14,42.89,43.04,592800.0,35.2404,35.2813,35.0768,35.1995,592800.0
2011-03-17 14:00:00,43.05,43.15,43.01,43.01,370500.0,35.2077,35.2895,35.175,35.175,370500.0
2011-03-17 14:30:00,43.02,43.13,43.0,43.01,393000.0,35.1831,35.2731,35.1668,35.175,393000.0
2011-03-17 15:00:00,43.02,43.25,42.99,43.12,504800.0,35.1831,35.3712,35.1586,35.2649,504800.0
2011-03-17 15:30:00,43.12,43.46,43.11,43.42,1208800.0,35.2649,35.543,35.2567,35.5103,1208800.0
2011-03-18 09:30:00,44.07,44.35,43.85,44.15,2061200.0,36.0419,36.2709,35.8619,36.1073,2061200.0
2011-03-18 10:00:00,44.16,44.19,43.85,43.85,477700.0,36.1155,36.14,35.8619,35.8619,477700.0
2011-03-18 10:30:00,43.85,43.9,43.69,43.79,385400.0,35.8619,35.9028,35.7311,35.8129,385400.0
2011-03-18 11:00:00,43.78,44.17,43.78,43.94,485200.0,35.8047,36.1236,35.8047,35.9355,485200.0
2011-03-18 11:30:00,43.94,44.33,43.94,44.13,712100.0,35.9355,36.2545,35.9355,36.0909,712100.0
2011-03-18 12:00:00,44.12,44.34,44.12,44.31,793500.0,36.0828,36.2627,36.0828,36.2381,793500.0
2011-03-18 12:30:00,44.31,44.39,44.23,44.24,360800.0,36.2381,36.3036,36.1727,36.1809,360800.0
2011-03-18 13:00:00,44.23,44.44,44.23,44.3,330500.0,36.1727,36.3445,36.1727,36.23,330500.0
2011-03-18 13:30:00,44.31,44.47,44.28,44.43,326300.0,36.2381,36.369,36.2136,36.3363,326300.0
2011-03-18 14:00:00,44.43,44.44,44.26,44.4,414300.0,36.3363,36.3445,36.1973,36.3117,414300.0
2011-03-18 14:30:00,44.41,44.46,44.22,44.27,412500.0,36.3199,36.3608,36.1645,36.2054,412500.0
2011-03-18 15:00:00,44.25,44.33,44.13,44.14,646500.0,36.1891,36.2545,36.0909,36.0991,646500.0
2011-03-18 15:30:00,44.13,44.24,44.04,44.14,1282400.0,36.0909,36.1809,36.0173,36.0991,1282400.0
2011-03-21 09:30:00,44.75,44.86,44.4,44.69,1071200.0,36.598,36.688,36.3117,36.5489,1071200.0
2011-03-21 10:00:00,44.69,44.81,44.6,44.8,371200.0,36.5489,36.6471,36.4753,36.6389,371200.0
2011-03-21 10:30:00,44.8,44.86,44.57,44.62,410800.0,36.6389,36.688,36.4508,36.4917,410800.0
2011-03-21 11:00:00,44.62,44.75,44.47,44.48,262800.0,36.4917,36.598,36.369,36.3772,262800.0
2011-03-21 11:30:00,44.48,44.52,44.33,44.41,304900.0,36.3772,36.4099,36.2545,36.3199,304900.0
2011-03-21 12:00:00,44.42,44.43,44.34,44.37,283800.0,36.3281,36.3363,36.2627,36.2872,283800.0
2011-03-21 12:30:00,44.38,44.4,44.1,44.14,301000.0,36.2954,36.3117,36.0664,36.0991,301000.0
2011-03-21 13:00:00,44.15,44.25,44.11,44.18,227800.0,36.1073,36.1891,36.0746,36.1318,227800.0
2011-03-21 13:30:00,44.19,44.26,44.16,44.24,131600.0,36.14,36.1973,36.1155,36.1809,131600.0
2011-03-21 14:00:00,44.25,44.34,44.19,44.34,212000.0,36.1891,36.2627,36.14,36.2627,212000.0
2011-03-21 14:30:00,44.33,44.42,44.26,44.27,206900.0,36.2545,36.3281,36.1973,36.2054,206900.0
2011-03-21 15:00:00,44.27,44.36,44.2,44.2,311000.0,36.2054,36.279,36.1482,36.1482,311000.0
2011-03-21 15:30:00,44.21,44.31,44.16,44.3,781200.0,36.1564,36.2381,36.1155,36.23,781200.0
2011-03-22 09:30:00,44.36,44.6,44.24,44.34,382500.0,36.279,36.4753,36.1809,36.2627,382500.0
2011-03-22 10:00:00,44.34,44.46,44.32,44.46,348700.0,36.2627,36.3608,36.2463,36.3608,348700.0
2011-03-22 10:30:00,44.46,44.48,44.14,44.14,308100.0,36.3608,36.3772,36.0991,36.0991,308100.0
2011-03-22 11:00:00,44.14,44.45,44.14,44.45,595500.0,36.0991,36.3526,36.0991,36.3526,595500.0
2011-03-22 11:30:00,44.45,44.57,44.4,44.55,391200.0,36.3526,36.4508,36.3117,36.4344,391200.0
2011-03-22 12:00:00,44.55,44.71,44.55,44.7,512200.0,36.4344,36.5653,36.4344,36.5571,512200.0
2011-03-22 12:30:00,44.7,44.77,44.63,44.71,389800.0,36.5571,36.6143,36.4998,36.5653,389800.0
2011-03-22 13:00:00,44.71,44.72,44.62,44.64,371800.0,36.5653,36.5735,36.4917,36.508,371800.0
2011-03-22 13:30:00,44.64,44.81,44.63,44.78,266300.0,36.508,36.6471,36.4998,36.6225,266300.0
2011-03-22 14:00:00,44.78,44.88,44.73,44.87,434600.0,36.6225,36.7043,36.5816,36.6961,434600.0
2011-03-22 14:30:00,44.87,45.0,44.86,44.95,463800.0,36.6961,36.8024,36.688,36.7616,463800.0
2011-03-22 15:00:00,44.95,44.96,44.84,44.88,564000.0,36.7616,36.7697,36.6716,36.7043,564000.0
2011-03-22 15:30:00,44.88,44.89,44.7,44.7,1046600.0,36.7043,36.7125,36.5571,36.5571,1046600.0
2011-03-23 09:30:00,44.62,44.74,44.51,44.64,771200.0,36.4917,36.5898,36.4017,36.508,771200.0
2011-03-23 10:00:00,44.63,44.67,44.46,44.65,820800.0,36.4998,36.5326,36.3608,36.5162,820800.0
2011-03-23 10:30:00,44.65,44.67,44.46,44.53,348100.0,36.5162,36.5326,36.3608,36.4181,348100.0
2011-03-23 11:00:00,44.54,44.76,44.53,44.71,315700.0,36.4262,36.6062,36.4181,36.5653,315700.0
2011-03-23 11:30:00,44.71,44.76,44.64,44.66,274800.0,36.5653,36.6062,36.508,36.5244,274800.0
2011-03-23 12:00:00,44.66,44.86,44.63,44.84,296900.0,36.5244,36.688,36.4998,36.6716,296900.0
2011-03-23 12:30:00,44.85,44.9,44.74,44.76,192100.0,36.6798,36.7207,36.5898,36.6062,192100.0
2011-03-23 13:00:00,44.76,44.8,44.69,44.76,251200.0,36.6062,36.6389,36.5489,36.6062,251200.0
2011-03-23 13:30:00,44.77,44.95,44.75,44.88,232100.0,36.6143,36.7616,36.598,36.7043,232100.0
2011-03-23 14:00:00,44.88,44.91,44.76,44.89,273700.0,36.7043,36.7288,36.6062,36.7125,273700.0
2011-03-23 14:30:00,44.89,45.06,44.88,45.0,477000.0,36.7125,36.8515,36.7043,36.8024,477000.0
2011-03-23 15:00:00,45.0,45.05,44.95,45.03,523200.0,36.8024,36.8433,36.7616,36.827,523200.0
2011-03-23 15:30:00,45.03,45.11,44.99,45.01,1017300.0,36.827,36.8924,36.7943,36.8106,1017300.0
2011-03-24 09:30:00,45.25,45.31,44.81,44.82,758500.0,37.0069,37.056,36.6471,36.6552,758500.0
2011-03-24 10:00:00,44.84,44.89,44.72,44.84,437100.0,36.6716,36.7125,36.5735,36.6716,437100.0
2011-03-24 10:30:00,44.84,45.09,44.75,45.07,446700.0,36.6716,36.8761,36.598,36.8597,446700.0
2011-03-24 11:00:00,45.07,45.26,45.0,45.24,524500.0,36.8597,37.0151,36.8024,36.9987,524500.0
2011-03-24 11:30:00,45.23,45.26,45.16,45.24,433000.0,36.9905,37.0151,36.9333,36.9987,433000.0
2011-03-24 12:00:00,45.24,45.57,45.23,45.52,720100.0,36.9987,37.2686,36.9905,37.2277,720100.0
2011-03-24 12:30:00,45.51,45.54,45.44,45.5,340600.0,37.2195,37.2441,37.1623,37.2114,340600.0
2011-03-24 13:00:00,45.5,45.5,45.43,45.49,182300.0,37.2114,37.2114,37.1541,37.2032,182300.0
2011-03-24 13:30:00,45.5,45.51,45.35,45.42,215000.0,37.2114,37.2195,37.0887,37.1459,215000.0
2011-03-24 14:00:00,45.42,45.49,45.36,45.42,234200.0,37.1459,37.2032,37.0969,37.1459,234200.0
2011-03-24 14:30:00,45.42,45.52,45.38,45.48,415800.0,37.1459,37.2277,37.1132,37.195,415800.0
2011-03-24 15:00:00,45.48,45.61,45.42,45.58,610500.0,37.195,37.3013,37.1459,37.2768,610500.0
2011-03-24 15:30:00,45.58,45.6,45.51,45.59,718400.0,37.2768,37.2931,37.2195,37.285,718400.0
2011-03-25 09:30:00,45.56,45.57,45.13,45.14,638000.0,37.2604,37.2686,36.9088,36.9169,638000.0
2011-03-25 10:00:00,45.13,45.32,45.13,45.29,428100.0,36.9088,37.0642,36.9088,37.0396,428100.0
2011-03-25 10:30:00,45.27,45.41,45.27,45.34,491300.0,37.0233,37.1378,37.0233,37.0805,491300.0
2011-03-25 11:00:00,45.35,45.41,45.28,45.3,360100.0,37.0887,37.1378,37.0314,37.0478,360100.0
2011-03-25 11:30:00,45.3,45.38,45.26,45.38,283900.0,37.0478,37.1132,37.0151,37.1132,283900.0
2011-03-25 12:00:00,45.39,45.5,45.35,45.41,218600.0,37.1214,37.2114,37.0887,37.1378,218600.0
2011-03-25 12:30:00,45.41,45.52,45.39,45.5,202200.0,37.1378,37.2277,37.1214,37.2114,202200.0
2011-03-25 13:00:00,45.5,45.54,45.45,45.53,229300.0,37.2114,37.2441,37.1705,37.2359,229300.0
2011-03-25 13:30:00,45.53,45.61,45.51,45.53,478400.0,37.2359,37.3013,37.2195,37.2359,478400.0
2011-03-25 14:00:00,45.53,45.57,45.49,45.52,233200.0,37.2359,37.2686,37.2032,37.2277,233200.0
2011-03-25 14:30:00,45.52,45.59,45.49,45.59,220200.0,37.2277,37.285,37.2032,37.285,220200.0
2011-03-25 15:00:00,45.59,45.59,45.55,45.56,357400.0,37.285,37.285,37.2523,37.2604,357400.0
2011-03-25 15:30:00,45.56,45.59,45.52,45.57,867200.0,37.2604,37.285,37.2277,37.2686,867200.0
2011-03-28 09:30:00,45.54,45.91,45.51,45.88,550000.0,37.2441,37.5467,37.2195,37.5221,550000.0
2011-03-28 10:00:00,45.88,45.96,45.8,45.89,351800.0,37.5221,37.5876,37.4567,37.5303,351800.0
2011-03-28 10:30:00,45.89,45.96,45.85,45.91,371600.0,37.5303,37.5876,37.4976,37.5467,371600.0
2011-03-28 11:00:00,45.91,45.96,45.88,45.95,249600.0,37.5467,37.5876,37.5221,37.5794,249600.0
2011-03-28 11:30:00,45.95,46.08,45.94,46.07,511300.0,37.5794,37.6857,37.5712,37.6775,511300.0
2011-03-28 12:00:00,46.08,46.1,45.93,46.04,242700.0,37.6857,37.7021,37.563,37.653,242700.0
2011-03-28 12:30:00,46.04,46.05,45.96,46.01,278900.0,37.653,37.6612,37.5876,37.6285,278900.0
2011-03-28 13:00:00,46.01,46.02,45.95,45.95,550700.0,37.6285,37.6366,37.5794,37.5794,550700.0
2011-03-28 13:30:00,45.96,45.97,45.84,45.87,215000.0,37.5876,37.5957,37.4894,37.514,215000.0
2011-03-28 14:00:00,45.87,45.92,45.81,45.88,221500.0,37.514,37.5549,37.4649,37.5221,221500.0
2011-03-28 14:30:00,45.89,45.97,45.88,45.9,211200.0,37.5303,37.5957,37.5221,37.5385,211200.0
2011-03-28 15:00:00,45.9,46.0,45.88,45.99,318400.0,37.5385,37.6203,37.5221,37.6121,318400.0
2011-03-28 15:30:00,45.99,45.99,45.72,45.74,798300.0,37.6121,37.6121,37.3913,37.4076,798300.0
2011-03-29 09:30:00,45.69,45.69,45.36,45.36,557200.0,37.3668,37.3668,37.0969,37.0969,557200.0
2011-03-29 10:00:00,45.36,45.77,45.34,45.69,427200.0,37.0969,37.4322,37.0805,37.3668,427200.0
2011-03-29 10:30:00,45.69,45.89,45.69,45.88,240200.0,37.3668,37.5303,37.3668,37.5221,240200.0
2011-03-29 11:00:00,45.88,45.99,45.79,45.88,406200.0,37.5221,37.6121,37.4485,37.5221,406200.0
2011-03-29 11:30:00,45.88,45.91,45.72,45.76,342900.0,37.5221,37.5467,37.3913,37.424,342900.0
2011-03-29 12:00:00,45.75,45.75,45.56,45.56,244100.0,37.4158,37.4158,37.2604,37.2604,244100.0
2011-03-29 12:30:00,45.56,45.78,45.54,45.68,263000.0,37.2604,37.4404,37.2441,37.3586,263000.0
2011-03-29 13:00:00,45.68,45.73,45.57,45.62,106200.0,37.3586,37.3995,37.2686,37.3095,106200.0
2011-03-29 13:30:00,45.62,45.66,45.52,45.52,310800.0,37.3095,37.3422,37.2277,37.2277,310800.0
2011-03-29 14:00:00,45.52,45.63,45.46,45.6,400200.0,37.2277,37.3177,37.1786,37.2931,400200.0
2011-03-29 14:30:00,45.6,45.61,45.51,45.6,341600.0,37.2931,37.3013,37.2195,37.2931,341600.0
2011-03-29 15:00:00,45.6,45.66,45.58,45.59,277900.0,37.2931,37.3422,37.2768,37.285,277900.0
2011-03-29 15:30:00,45.6,45.65,45.49,45.65,613500.0,37.2931,37.334,37.2032,37.334,613500.0
2011-03-30 09:30:00,46.09,46.09,45.72,45.93,377400.0,37.6939,37.6939,37.3913,37.563,377400.0
2011-03-30 10:00:00,45.93,46.05,45.91,46.03,489300.0,37.563,37.6612,37.5467,37.6448,489300.0
2011-03-30 10:30:00,46.02,46.26,46.02,46.24,528000.0,37.6366,37.8329,37.6366,37.8166,528000.0
2011-03-30 11:00:00,46.24,46.29,46.02,46.04,351700.0,37.8166,37.8575,37.6366,37.653,351700.0
2011-03-30 11:30:00,46.04,46.13,46.04,46.06,296300.0,37.653,37.7266,37.653,37.6693,296300.0
2011-03-30 12:00:00,46.07,46.18,45.97,46.18,296700.0,37.6775,37.7675,37.5957,37.7675,296700.0
2011-03-30 12:30:00,46.17,46.18,46.09,46.13,192300.0,37.7593,37.7675,37.6939,37.7266,192300.0
2011-03-30 13:00:00,46.13,46.16,46.09,46.12,177300.0,37.7266,37.7511,37.6939,37.7184,177300.0
2011-03-30 13:30:00,46.12,46.16,46.08,46.15,179600.0,37.7184,37.7511,37.6857,37.743,179600.0
2011-03-30 14:00:00,46.15,46.2,46.14,46.2,251500.0,37.743,37.7838,37.7348,37.7838,251500.0
2011-03-30 14:30:00,46.19,46.23,46.07,46.15,423800.0,37.7757,37.8084,37.6775,37.743,423800.0
2011-03-30 15:00:00,46.14,46.22,46.11,46.12,358600.0,37.7348,37.8002,37.7102,37.7184,358600.0
2011-03-30 15:30:00,46.12,46.15,45.81,45.9,1139000.0,37.7184,37.743,37.4649,37.5385,1139000.0
2011-03-31 09:30:00,45.76,46.01,45.65,45.68,657500.0,37.424,37.6285,37.334,37.3586,657500.0
2011-03-31 10:00:00,45.68,45.71,45.35,45.38,506000.0,37.3586,37.3831,37.0887,37.1132,506000.0
2011-03-31 10:30:00,45.38,45.44,45.29,45.31,417900.0,37.1132,37.1623,37.0396,37.056,417900.0
2011-03-31 11:00:00,45.32,45.33,45.11,45.12,472400.0,37.0642,37.0723,36.8924,36.9006,472400.0
2011-03-31 11:30:00,45.12,45.24,45.12,45.18,330300.0,36.9006,36.9987,36.9006,36.9497,330300.0
2011-03-31 12:00:00,45.19,45.39,45.18,45.39,225200.0,36.9578,37.1214,36.9497,37.1214,225200.0
2011-03-31 12:30:00,45.38,45.39,45.28,45.37,202100.0,37.1132,37.1214,37.0314,37.105,202100.0
2011-03-31 13:00:00,45.37,45.46,45.35,45.46,138600.0,37.105,37.1786,37.0887,37.1786,138600.0
2011-03-31 13:30:00,45.45,45.48,45.4,45.42,136100.0,37.1705,37.195,37.1296,37.1459,136100.0
2011-03-31 14:00:00,45.43,45.43,45.3,45.3,413200.0,37.1541,37.1541,37.0478,37.0478,413200.0
2011-03-31 14:30:00,45.31,45.32,45.24,45.25,227100.0,37.056,37.0642,36.9987,37.0069,227100.0
2011-03-31 15:00:00,45.24,45.3,45.21,45.29,359300.0,36.9987,37.0478,36.9742,37.0396,359300.0
2011-03-31 15:30:00,45.28,45.3,45.18,45.21,1112200.0,37.0314,37.0478,36.9497,36.9742,1112200.0
2011-04-01 09:30:00,45.7,45.77,45.28,45.36,679500.0,37.3749,37.4322,37.0314,37.0969,679500.0
2011-04-01 10:00:00,45.35,45.6,45.33,45.48,412100.0,37.0887,37.2931,37.0723,37.195,412100.0
2011-04-01 10:30:00,45.49,45.53,45.36,45.43,303300.0,37.2032,37.2359,37.0969,37.1541,303300.0
2011-04-01 11:00:00,45.43,45.48,45.38,45.42,262300.0,37.1541,37.195,37.1132,37.1459,262300.0
2011-04-01 11:30:00,45.42,45.47,45.39,45.39,192300.0,37.1459,37.1868,37.1214,37.1214,192300.0
2011-04-01 12:00:00,45.39,45.44,45.34,45.4,226800.0,37.1214,37.1623,37.0805,37.1296,226800.0
2011-04-01 12:30:00,45.4,45.41,45.34,45.36,220700.0,37.1296,37.1378,37.0805,37.0969,220700.0
2011-04-01 13:00:00,45.36,45.4,45.31,45.38,160100.0,37.0969,37.1296,37.056,37.1132,160100.0
2011-04-01 13:30:00,45.38,45.41,45.34,45.4,103600.0,37.1132,37.1378,37.0805,37.1296,103600.0
2011-04-01 14:00:00,45.4,45.47,45.35,45.4,255800.0,37.1296,37.1868,37.0887,37.1296,255800.0
2011-04-01 14:30:00,45.4,45.43,45.32,45.35,337400.0,37.1296,37.1541,37.0642,37.0887,337400.0
2011-04-01 15:00:00,45.34,45.35,45.2,45.25,289500.0,37.0805,37.0887,36.966,37.0069,289500.0
2011-04-01 15:30:00,45.25,45.4,45.25,45.34,731500.0,37.0069,37.1296,37.0069,37.0805,731500.0
2011-04-04 09:30:00,45.61,45.63,45.36,45.44,455100.0,37.3013,37.3177,37.0969,37.1623,455100.0
2011-04-04 10:00:00,45.44,45.45,45.29,45.31,188000.0,37.1623,37.1705,37.0396,37.056,188000.0
2011-04-04 10:30:00,45.3,45.38,45.17,45.19,210600.0,37.0478,37.1132,36.9415,36.9578,210600.0
2011-04-04 11:00:00,45.19,45.25,45.15,45.22,162000.0,36.9578,37.0069,36.9251,36.9824,162000.0
2011-04-04 11:30:00,45.21,45.24,45.16,45.23,155300.0,36.9742,36.9987,36.9333,36.9905,155300.0
2011-04-04 12:00:00,45.23,45.25,45.21,45.23,230700.0,36.9905,37.0069,36.9742,36.9905,230700.0
2011-04-04 12:30:00,45.23,45.38,45.2,45.34,445500.0,36.9905,37.1132,36.966,37.0805,445500.0
2011-04-04 13:00:00,45.34,45.45,45.31,45.44,247700.0,37.0805,37.1705,37.056,37.1623,247700.0
2011-04-04 13:30:00,45.44,45.44,45.26,45.33,272000.0,37.1623,37.1623,37.0151,37.0723,272000.0
2011-04-04 14:00:00,45.33,45.39,45.26,45.34,166900.0,37.0723,37.1214,37.0151,37.0805,166900.0
2011-04-04 14:30:00,45.34,45.41,45.32,45.37,212400.0,37.0805,37.1378,37.0642,37.105,212400.0
2011-04-04 15:00:00,45.37,45.5,45.3,45.48,584300.0,37.105,37.2114,37.0478,37.195,584300.0
2011-04-04 15:30:00,45.48,45.48,45.38,45.42,584400.0,37.195,37.195,37.1132,37.1459,584400.0
2011-04-05 09:30:00,45.24,45.39,45.1,45.39,501300.0,36.9987,37.1214,36.8842,37.1214,501300.0
2011-04-05 10:00:00,45.37,45.55,45.22,45.49,362200.0,37.105,37.2523,36.9824,37.2032,362200.0
2011-04-05 10:30:00,45.5,45.6,45.4,45.47,332500.0,37.2114,37.2931,37.1296,37.1868,332500.0
2011-04-05 11:00:00,45.46,45.52,45.35,45.48,320100.0,37.1786,37.2277,37.0887,37.195,320100.0
2011-04-05 11:30:00,45.49,45.6,45.44,45.56,297500.0,37.2032,37.2931,37.1623,37.2604,297500.0
2011-04-05 12:00:00,45.56,45.58,45.47,45.49,137500.0,37.2604,37.2768,37.1868,37.2032,137500.0
2011-04-05 12:30:00,45.49,45.57,45.48,45.54,144200.0,37.2032,37.2686,37.195,37.2441,144200.0
2011-04-05 13:00:00,45.53,45.56,45.48,45.53,146600.0,37.2359,37.2604,37.195,37.2359,146600.0
2011-04-05 13:30:00,45.52,45.54,45.48,45.51,131100.0,37.2277,37.2441,37.195,37.2195,131100.0
2011-04-05 14:00:00,45.51,45.61,45.42,45.46,325900.0,37.2195,37.3013,37.1459,37.1786,325900.0
2011-04-05 14:30:00,45.46,45.51,45.37,45.42,319200.0,37.1786,37.2195,37.105,37.1459,319200.0
2011-04-05 15:00:00,45.41,45.47,45.35,45.46,336300.0,37.1378,37.1868,37.0887,37.1786,336300.0
2011-04-05 15:30:00,45.45,45.46,45.39,45.43,937800.0,37.1705,37.1786,37.1214,37.1541,937800.0
2011-04-06 09:30:00,45.59,45.74,45.52,45.7,713300.0,37.43,37.5531,37.3725,37.5203,713300.0
2011-04-06 10:00:00,45.7,45.96,45.65,45.9,809300.0,37.5203,37.7338,37.4792,37.6845,809300.0
2011-04-06 10:30:00,45.9,46.29,45.89,46.17,924300.0,37.6845,38.0047,37.6763,37.9062,924300.0
2011-04-06 11:00:00,46.18,46.3,45.98,46.3,816600.0,37.9144,38.0129,37.7502,38.0129,816600.0
2011-04-06 11:30:00,46.3,46.35,46.04,46.04,627800.0,38.0129,38.054,37.7994,37.7994,627800.0
2011-04-06 12:00:00,46.04,46.2,46.03,46.2,313000.0,37.7994,37.9308,37.7912,37.9308,313000.0
2011-04-06 12:30:00,46.2,46.25,46.13,46.25,251100.0,37.9308,37.9719,37.8733,37.9719,251100.0
2011-04-06 13:00:00,46.25,46.27,46.21,46.24,280300.0,37.9719,37.9883,37.939,37.9636,280300.0
2011-04-06 13:30:00,46.25,46.33,46.23,46.32,240500.0,37.9719,38.0375,37.9554,38.0293,240500.0
2011-04-06 14:00:00,46.31,46.36,46.3,46.32,358100.0,38.0211,38.0622,38.0129,38.0293,358100.0
2011-04-06 14:30:00,46.32,46.38,46.28,46.31,345200.0,38.0293,38.0786,37.9965,38.0211,345200.0
2011-04-06 15:00:00,46.31,46.36,46.26,46.29,528600.0,38.0211,38.0622,37.9801,38.0047,528600.0
2011-04-06 15:30:00,46.28,46.41,46.27,46.29,1301500.0,37.9965,38.1032,37.9883,38.0047,1301500.0
2011-04-07 09:30:00,46.18,46.37,45.96,46.17,644600.0,37.9144,38.0704,37.7338,37.9062,644600.0
2011-04-07 10:00:00,46.17,46.2,46.05,46.15,381700.0,37.9062,37.9308,37.8076,37.8898,381700.0
2011-04-07 10:30:00,46.15,46.16,45.71,46.0,1104800.0,37.8898,37.898,37.5285,37.7666,1104800.0
2011-04-07 11:00:00,46.0,46.06,45.85,46.04,821000.0,37.7666,37.8159,37.6434,37.7994,821000.0
2011-04-07 11:30:00,46.04,46.05,45.75,45.94,460600.0,37.7994,37.8076,37.5613,37.7173,460600.0
2011-04-07 12:00:00,45.93,46.13,45.92,46.03,391300.0,37.7091,37.8733,37.7009,37.7912,391300.0
2011-04-07 12:30:00,46.03,46.14,46.03,46.1,166200.0,37.7912,37.8815,37.7912,37.8487,166200.0
2011-04-07 13:00:00,46.1,46.1,45.91,45.92,245000.0,37.8487,37.8487,37.6927,37.7009,245000.0
2011-04-07 13:30:00,45.92,45.97,45.84,45.94,309900.0,37.7009,37.742,37.6352,37.7173,309900.0
2011-04-07 14:00:00,45.94,46.05,45.93,45.93,348300.0,37.7173,37.8076,37.7091,37.7091,348300.0
2011-04-07 14:30:00,45.93,46.07,45.92,46.05,251300.0,37.7091,37.8241,37.7009,37.8076,251300.0
2011-04-07 15:00:00,46.04,46.12,46.01,46.05,266200.0,37.7994,37.8651,37.7748,37.8076,266200.0
2011-04-07 15:30:00,46.05,46.25,46.02,46.16,794200.0,37.8076,37.9719,37.783,37.898,794200.0
2011-04-08 09:30:00,46.35,46.4,46.1,46.23,383600.0,38.054,38.095,37.8487,37.9554,383600.0
2011-04-08 10:00:00,46.23,46.38,46.18,46.38,347900.0,37.9554,38.0786,37.9144,38.0786,347900.0
2011-04-08 10:30:00,46.37,46.49,46.34,46.45,671900.0,38.0704,38.1689,38.0457,38.1361,671900.0
2011-04-08 11:00:00,46.45,46.49,46.32,46.32,361800.0,38.1361,38.1689,38.0293,38.0293,361800.0
2011-04-08 11:30:00,46.32,46.4,46.32,46.34,214900.0,38.0293,38.095,38.0293,38.0457,214900.0
2011-04-08 12:00:00,46.34,46.38,46.28,46.35,224400.0,38.0457,38.0786,37.9965,38.054,224400.0
2011-04-08 12:30:00,46.35,46.4,46.3,46.32,158500.0,38.054,38.095,38.0129,38.0293,158500.0
2011-04-08 13:00:00,46.32,46.34,46.25,46.25,151500.0,38.0293,38.0457,37.9719,37.9719,151500.0
2011-04-08 13:30:00,46.26,46.29,46.2,46.21,220700.0,37.9801,38.0047,37.9308,37.939,220700.0
2011-04-08 14:00:00,46.21,46.24,46.13,46.16,243300.0,37.939,37.9636,37.8733,37.898,243300.0
2011-04-08 14:30:00,46.16,46.19,45.94,45.99,400800.0,37.898,37.9226,37.7173,37.7584,400800.0
2011-04-08 15:00:00,46.0,46.16,45.98,46.15,471100.0,37.7666,37.898,37.7502,37.8898,471100.0
2011-04-08 15:30:00,46.15,46.36,46.14,46.29,1098800.0,37.8898,38.0622,37.8815,38.0047,1098800.0
2011-04-11 09:30:00,46.34,46.95,46.31,46.9,1136000.0,38.0457,38.5466,38.0211,38.5055,1136000.0
2011-04-11 10:00:00,46.9,46.95,46.7,46.71,635100.0,38.5055,38.5466,38.3413,38.3495,635100.0
2011-04-11 10:30:00,46.72,46.8,46.66,46.73,331900.0,38.3577,38.4234,38.3085,38.3659,331900.0
2011-04-11 11:00:00,46.73,46.74,46.56,46.58,296900.0,38.3659,38.3741,38.2264,38.2428,296900.0
2011-04-11 11:30:00,46.57,46.6,46.51,46.51,302300.0,38.2346,38.2592,38.1853,38.1853,302300.0
2011-04-11 12:00:00,46.51,46.54,46.41,46.45,269900.0,38.1853,38.2099,38.1032,38.1361,269900.0
2011-04-11 12:30:00,46.45,46.46,46.26,46.28,421000.0,38.1361,38.1443,37.9801,37.9965,421000.0
2011-04-11 13:00:00,46.26,46.35,46.24,46.32,289000.0,37.9801,38.054,37.9636,38.0293,289000.0
2011-04-11 13:30:00,46.31,46.45,46.28,46.44,266600.0,38.0211,38.1361,37.9965,38.1278,266600.0
2011-04-11 14:00:00,46.44,46.57,46.41,46.56,281700.0,38.1278,38.2346,38.1032,38.2264,281700.0
2011-04-11 14:30:00,46.55,46.59,46.37,46.4,330800.0,38.2182,38.251,38.0704,38.095,330800.0
2011-04-11 15:00:00,46.4,46.4,46.26,46.28,334800.0,38.095,38.095,37.9801,37.9965,334800.0
2011-04-11 15:30:00,46.28,46.4,46.28,46.39,507400.0,37.9965,38.095,37.9965,38.0868,507400.0
2011-04-12 09:30:00,46.19,46.26,46.03,46.08,547600.0,37.9226,37.9801,37.7912,37.8323,547600.0
2011-04-12 10:00:00,46.07,46.1,45.82,46.02,665000.0,37.8241,37.8487,37.6188,37.783,665000.0
2011-04-12 10:30:00,46.02,46.17,46.0,46.03,484200.0,37.783,37.9062,37.7666,37.7912,484200.0
2011-04-12 11:00:00,46.03,46.18,46.02,46.04,364200.0,37.7912,37.9144,37.783,37.7994,364200.0
2011-04-12 11:30:00,46.04,46.11,46.02,46.11,256200.0,37.7994,37.8569,37.783,37.8569,256200.0
2011-04-12 12:00:00,46.11,46.14,46.07,46.08,347600.0,37.8569,37.8815,37.8241,37.8323,347600.0
2011-04-12 12:30:00,46.08,46.25,46.02,46.17,269700.0,37.8323,37.9719,37.783,37.9062,269700.0
2011-04-12 13:00:00,46.17,46.2,46.08,46.19,206500.0,37.9062,37.9308,37.8323,37.9226,206500.0
2011-04-12 13:30:00,46.2,46.34,46.16,46.31,293000.0,37.9308,38.0457,37.898,38.0211,293000.0
2011-04-12 14:00:00,46.31,46.43,46.3,46.41,332800.0,38.0211,38.1196,38.0129,38.1032,332800.0
2011-04-12 14:30:00,46.4,46.42,46.29,46.32,409500.0,38.095,38.1114,38.0047,38.0293,409500.0
2011-04-12 15:00:00,46.32,46.34,46.04,46.06,343400.0,38.0293,38.0457,37.7994,37.8159,343400.0
2011-04-12 15:30:00,46.07,46.1,46.02,46.03,822900.0,37.8241,37.8487,37.783,37.7912,822900.0
2011-04-13 09:30:00,46.3,46.59,45.89,45.97,1100300.0,38.0129,38.251,37.6763,37.742,1100300.0
2011-04-13 10:00:00,45.97,46.08,45.82,46.05,419000.0,37.742,37.8323,37.6188,37.8076,419000.0
2011-04-13 10:30:00,46.05,46.05,45.9,46.01,374200.0,37.8076,37.8076,37.6845,37.7748,374200.0
2011-04-13 11:00:00,46.0,46.21,45.98,46.03,442300.0,37.7666,37.939,37.7502,37.7912,442300.0
2011-04-13 11:30:00,46.02,46.1,45.9,45.92,210800.0,37.783,37.8487,37.6845,37.7009,210800.0
2011-04-13 12:00:00,45.93,46.04,45.88,46.01,210700.0,37.7091,37.7994,37.6681,37.7748,210700.0
2011-04-13 12:30:00,46.01,46.04,45.89,46.03,182700.0,37.7748,37.7994,37.6763,37.7912,182700.0
2011-04-13 13:00:00,46.04,46.15,45.96,46.11,176100.0,37.7994,37.8898,37.7338,37.8569,176100.0
2011-04-13 13:30:00,46.11,46.11,45.94,45.96,198100.0,37.8569,37.8569,37.7173,37.7338,198100.0
2011-04-13 14:00:00,45.96,46.13,45.93,46.1,229800.0,37.7338,37.8733,37.7091,37.8487,229800.0
2011-04-13 14:30:00,46.1,46.21,46.04,46.17,267500.0,37.8487,37.939,37.7994,37.9062,267500.0
2011-04-13 15:00:00,46.17,46.3,46.14,46.15,318200.0,37.9062,38.0129,37.8815,37.8898,318200.0
2011-04-13 15:30:00,46.14,46.16,46.02,46.1,978400.0,37.8815,37.898,37.783,37.8487,978400.0
2011-04-14 09:30:00,45.9,45.99,45.6,45.75,513800.0,37.6845,37.7584,37.4382,37.5613,513800.0
2011-04-14 10:00:00,45.74,45.99,45.62,45.93,474500.0,37.5531,37.7584,37.4546,37.7091,474500.0
2011-04-14 10:30:00,45.93,46.08,45.86,46.04,309700.0,37.7091,37.8323,37.6517,37.7994,309700.0
2011-04-14 11:00:00,46.04,46.11,45.98,46.07,239300.0,37.7994,37.8569,37.7502,37.8241,239300.0
2011-04-14 11:30:00,46.06,46.11,45.97,46.0,257800.0,37.8159,37.8569,37.742,37.7666,257800.0
2011-04-14 12:00:00,46.0,46.04,45.9,46.0,253700.0,37.7666,37.7994,37.6845,37.7666,253700.0
2011-04-14 12:30:00,46.0,46.04,45.95,46.03,207000.0,37.7666,37.7994,37.7255,37.7912,207000.0
2011-04-14 13:00:00,46.03,46.08,45.91,45.99,145300.0,37.7912,37.8323,37.6927,37.7584,145300.0
2011-04-14 13:30:00,45.98,46.06,45.92,45.94,113600.0,37.7502,37.8159,37.7009,37.7173,113600.0
2011-04-14 14:00:00,45.93,46.05,45.93,46.0,166600.0,37.7091,37.8076,37.7091,37.7666,166600.0
2011-04-14 14:30:00,46.01,46.06,45.93,46.0,218400.0,37.7748,37.8159,37.7091,37.7666,218400.0
2011-04-14 15:00:00,45.99,46.1,45.98,46.04,415000.0,37.7584,37.8487,37.7502,37.7994,415000.0
2011-04-14 15:30:00,46.05,46.05,45.78,45.91,1229800.0,37.8076,37.8076,37.586,37.6927,1229800.0
2011-04-15 09:30:00,46.1,46.34,45.91,46.0,1208300.0,37.8487,38.0457,37.6927,37.7666,1208300.0
2011-04-15 10:00:00,46.0,46.14,45.93,45.94,358200.0,37.7666,37.8815,37.7091,37.7173,358200.0
2011-04-15 10:30:00,45.94,46.13,45.86,46.11,457400.0,37.7173,37.8733,37.6517,37.8569,457400.0
2011-04-15 11:00:00,46.12,46.21,46.06,46.2,388200.0,37.8651,37.939,37.8159,37.9308,388200.0
2011-04-15 11:30:00,46.2,46.34,46.2,46.29,367800.0,37.9308,38.0457,37.9308,38.0047,367800.0
2011-04-15 12:00:00,46.28,46.39,46.28,46.36,263300.0,37.9965,38.0868,37.9965,38.0622,263300.0
2011-04-15 12:30:00,46.35,46.45,46.33,46.39,218700.0,38.054,38.1361,38.0375,38.0868,218700.0
2011-04-15 13:00:00,46.4,46.4,46.28,46.34,259800.0,38.095,38.095,37.9965,38.0457,259800.0
2011-04-15 13:30:00,46.33,46.34,46.25,46.3,332100.0,38.0375,38.0457,37.9719,38.0129,332100.0
2011-04-15 14:00:00,46.29,46.45,46.29,46.45,342900.0,38.0047,38.1361,38.0047,38.1361,342900.0
2011-04-15 14:30:00,46.45,46.49,46.33,46.35,222500.0,38.1361,38.1689,38.0375,38.054,222500.0
2011-04-15 15:00:00,46.34,46.4,46.22,46.29,571000.0,38.0457,38.095,37.9472,38.0047,571000.0
2011-04-15 15:30:00,46.28,46.3,46.09,46.26,1240500.0,37.9965,38.0129,37.8405,37.9801,1240500.0
2011-04-18 09:30:00,45.74,45.9,45.27,45.44,1064900.0,37.5531,37.6845,37.1673,37.3068,1064900.0
2011-04-18 10:00:00,45.44,45.68,45.33,45.65,843000.0,37.3068,37.5039,37.2165,37.4792,843000.0
2011-04-18 10:30:00,45.65,45.71,45.38,45.5,445800.0,37.4792,37.5285,37.2576,37.3561,445800.0
2011-04-18 11:00:00,45.5,45.59,45.38,45.56,472600.0,37.3561,37.43,37.2576,37.4054,472600.0
2011-04-18 11:30:00,45.56,45.63,45.51,45.57,373400.0,37.4054,37.4628,37.3643,37.4136,373400.0
2011-04-18 12:00:00,45.57,45.61,45.5,45.58,308400.0,37.4136,37.4464,37.3561,37.4218,308400.0
2011-04-18 12:30:00,45.57,45.59,45.48,45.56,200000.0,37.4136,37.43,37.3397,37.4054,200000.0
2011-04-18 13:00:00,45.56,45.62,45.45,45.61,290700.0,37.4054,37.4546,37.315,37.4464,290700.0
2011-04-18 13:30:00,45.61,45.86,45.61,45.85,213000.0,37.4464,37.6517,37.4464,37.6434,213000.0
2011-04-18 14:00:00,45.84,45.85,45.74,45.8,265200.0,37.6352,37.6434,37.5531,37.6024,265200.0
2011-04-18 14:30:00,45.8,46.06,45.78,46.01,528900.0,37.6024,37.8159,37.586,37.7748,528900.0
2011-04-18 15:00:00,46.01,46.12,45.9,46.11,488200.0,37.7748,37.8651,37.6845,37.8569,488200.0
2011-04-18 15:30:00,46.11,46.19,46.01,46.06,1007400.0,37.8569,37.9226,37.7748,37.8159,1007400.0
2011-04-19 09:30:00,46.1,46.2,45.95,46.05,705500.0,37.8487,37.9308,37.7255,37.8076,705500.0
2011-04-19 10:00:00,46.04,46.42,45.98,46.37,393800.0,37.7994,38.1114,37.7502,38.0704,393800.0
2011-04-19 10:30:00,46.37,46.38,46.04,46.05,389000.0,38.0704,38.0786,37.7994,37.8076,389000.0
2011-04-19 11:00:00,46.05,46.16,45.91,45.92,391400.0,37.8076,37.898,37.6927,37.7009,391400.0
2011-04-19 11:30:00,45.92,46.19,45.81,46.19,432800.0,37.7009,37.9226,37.6106,37.9226,432800.0
2011-04-19 12:00:00,46.19,46.38,46.16,46.38,450600.0,37.9226,38.0786,37.898,38.0786,450600.0
2011-04-19 12:30:00,46.38,46.48,46.37,46.41,400300.0,38.0786,38.1607,38.0704,38.1032,400300.0
2011-04-19 13:00:00,46.42,46.58,46.41,46.57,454000.0,38.1114,38.2428,38.1032,38.2346,454000.0
2011-04-19 13:30:00,46.58,46.77,46.55,46.76,724500.0,38.2428,38.3988,38.2182,38.3906,724500.0
2011-04-19 14:00:00,46.76,46.83,46.73,46.77,565300.0,38.3906,38.448,38.3659,38.3988,565300.0
2011-04-19 14:30:00,46.77,46.8,46.69,46.73,457600.0,38.3988,38.4234,38.3331,38.3659,457600.0
2011-04-19 15:00:00,46.72,46.83,46.68,46.68,466800.0,38.3577,38.448,38.3249,38.3249,466800.0
2011-04-19 15:30:00,46.69,46.69,46.54,46.64,1139100.0,38.3331,38.3331,38.2099,38.292,1139100.0
2011-04-20 09:30:00,46.93,47.34,46.76,47.08,1432100.0,38.5301,38.8668,38.3906,38.6533,1432100.0
2011-04-20 10:00:00,47.07,47.32,46.91,47.24,712100.0,38.6451,38.8503,38.5137,38.7847,712100.0
2011-04-20 10:30:00,47.23,47.48,47.22,47.48,464000.0,38.7764,38.9817,38.7682,38.9817,464000.0
2011-04-20 11:00:00,47.48,47.48,47.19,47.3,571600.0,38.9817,38.9817,38.7436,38.8339,571600.0
2011-04-20 11:30:00,47.3,47.33,47.24,47.29,290100.0,38.8339,38.8585,38.7847,38.8257,290100.0
2011-04-20 12:00:00,47.3,47.32,47.17,47.21,359700.0,38.8339,38.8503,38.7272,38.76,359700.0
2011-04-20 12:30:00,47.21,47.21,46.96,47.11,489000.0,38.76,38.76,38.5548,38.6779,489000.0
2011-04-20 13:00:00,47.11,47.14,47.07,47.12,284400.0,38.6779,38.7026,38.6451,38.6861,284400.0
2011-04-20 13:30:00,47.12,47.17,47.09,47.11,366500.0,38.6861,38.7272,38.6615,38.6779,366500.0
2011-04-20 14:00:00,47.11,47.13,47.06,47.07,419700.0,38.6779,38.6943,38.6369,38.6451,419700.0
2011-04-20 14:30:00,47.07,47.08,46.9,46.9,560900.0,38.6451,38.6533,38.5055,38.5055,560900.0
2011-04-20 15:00:00,46.91,46.99,46.87,46.97,571000.0,38.5137,38.5794,38.4809,38.563,571000.0
2011-04-20 15:30:00,46.97,47.03,46.89,47.01,932500.0,38.563,38.6122,38.4973,38.5958,932500.0
2011-04-21 09:30:00,46.47,46.96,45.62,45.83,2237000.0,38.1525,38.5548,37.4546,37.627,2237000.0
2011-04-21 10:00:00,45.84,46.35,45.75,46.29,1527000.0,37.6352,38.054,37.5613,38.0047,1527000.0
2011-04-21 10:30:00,46.29,46.92,46.17,46.84,935200.0,38.0047,38.5219,37.9062,38.4562,935200.0
2011-04-21 11:00:00,46.86,47.08,46.53,46.99,950500.0,38.4727,38.6533,38.2017,38.5794,950500.0
2011-04-21 11:30:00,46.99,47.27,46.96,47.2,851400.0,38.5794,38.8093,38.5548,38.7518,851400.0
2011-04-21 12:00:00,47.2,47.21,47.05,47.09,459800.0,38.7518,38.76,38.6287,38.6615,459800.0
2011-04-21 12:30:00,47.1,47.19,47.08,47.09,404200.0,38.6697,38.7436,38.6533,38.6615,404200.0
2011-04-21 13:00:00,47.09,47.2,47.04,47.11,441900.0,38.6615,38.7518,38.6205,38.6779,441900.0
2011-04-21 13:30:00,47.11,47.25,47.08,47.25,503700.0,38.6779,38.7929,38.6533,38.7929,503700.0
2011-04-21 14:00:00,47.25,47.31,46.94,47.01,569400.0,38.7929,38.8421,38.5384,38.5958,569400.0
2011-04-21 14:30:00,47.01,47.17,47.0,47.11,469400.0,38.5958,38.7272,38.5876,38.6779,469400.0
2011-04-21 15:00:00,47.1,47.19,47.08,47.11,508900.0,38.6697,38.7436,38.6533,38.6779,508900.0
2011-04-21 15:30:00,47.12,47.12,47.02,47.09,1413500.0,38.6861,38.6861,38.604,38.6615,1413500.0
2011-04-25 09:30:00,47.19,47.5,47.03,47.36,830600.0,38.7436,38.9981,38.6122,38.8832,830600.0
2011-04-25 10:00:00,47.36,47.4,47.17,47.19,584700.0,38.8832,38.916,38.7272,38.7436,584700.0
2011-04-25 10:30:00,47.19,47.35,47.14,47.18,507800.0,38.7436,38.875,38.7026,38.7354,507800.0
2011-04-25 11:00:00,47.19,47.27,47.16,47.22,334000.0,38.7436,38.8093,38.719,38.7682,334000.0
2011-04-25 11:30:00,47.23,47.25,47.14,47.18,228300.0,38.7764,38.7929,38.7026,38.7354,228300.0
2011-04-25 12:00:00,47.18,47.27,47.17,47.25,180000.0,38.7354,38.8093,38.7272,38.7929,180000.0
2011-04-25 12:30:00,47.25,47.26,47.13,47.16,245300.0,38.7929,38.8011,38.6943,38.719,245300.0
2011-04-25 13:00:00,47.17,47.19,47.14,47.18,157700.0,38.7272,38.7436,38.7026,38.7354,157700.0
2011-04-25 13:30:00,47.18,47.19,47.14,47.17,227500.0,38.7354,38.7436,38.7026,38.7272,227500.0
2011-04-25 14:00:00,47.18,47.22,47.14,47.15,226400.0,38.7354,38.7682,38.7026,38.7108,226400.0
2011-04-25 14:30:00,47.15,47.18,47.14,47.17,219300.0,38.7108,38.7354,38.7026,38.7272,219300.0
2011-04-25 15:00:00,47.17,47.19,47.04,47.12,380900.0,38.7272,38.7436,38.6205,38.6861,380900.0
2011-04-25 15:30:00,47.13,47.16,47.02,47.08,494800.0,38.6943,38.719,38.604,38.6533,494800.0
2011-04-26 09:30:00,47.09,47.2,46.96,47.01,432500.0,38.6615,38.7518,38.5548,38.5958,432500.0
2011-04-26 10:00:00,47.0,47.09,46.77,46.99,537600.0,38.5876,38.6615,38.3988,38.5794,537600.0
2011-04-26 10:30:00,46.99,47.07,46.94,47.02,341300.0,38.5794,38.6451,38.5384,38.604,341300.0
2011-04-26 11:00:00,47.02,47.05,46.84,46.91,402500.0,38.604,38.6287,38.4562,38.5137,402500.0
2011-04-26 11:30:00,46.9,47.14,46.9,47.14,251900.0,38.5055,38.7026,38.5055,38.7026,251900.0
2011-04-26 12:00:00,47.13,47.24,47.06,47.07,332200.0,38.6943,38.7847,38.6369,38.6451,332200.0
2011-04-26 12:30:00,47.07,47.09,46.97,46.98,181000.0,38.6451,38.6615,38.563,38.5712,181000.0
2011-04-26 13:00:00,46.99,47.07,46.97,47.04,227000.0,38.5794,38.6451,38.563,38.6205,227000.0
2011-04-26 13:30:00,47.04,47.06,46.98,47.0,249900.0,38.6205,38.6369,38.5712,38.5876,249900.0
2011-04-26 14:00:00,47.0,47.06,46.99,47.06,205700.0,38.5876,38.6369,38.5794,38.6369,205700.0
2011-04-26 14:30:00,47.06,47.07,47.0,47.0,218600.0,38.6369,38.6451,38.5876,38.5876,218600.0
2011-04-26 15:00:00,47.0,47.05,46.98,47.02,409300.0,38.5876,38.6287,38.5712,38.604,409300.0
2011-04-26 15:30:00,47.01,47.09,47.0,47.08,753200.0,38.5958,38.6615,38.5876,38.6533,753200.0
2011-04-27 09:30:00,47.15,47.3,46.93,47.07,536000.0,38.7108,38.8339,38.5301,38.6451,536000.0
2011-04-27 10:00:00,47.08,47.1,46.93,47.05,334900.0,38.6533,38.6697,38.5301,38.6287,334900.0
2011-04-27 10:30:00,47.06,47.22,47.05,47.16,261800.0,38.6369,38.7682,38.6287,38.719,261800.0
2011-04-27 11:00:00,47.16,47.21,46.96,46.98,301600.0,38.719,38.76,38.5548,38.5712,301600.0
2011-04-27 11:30:00,46.97,47.07,46.96,47.06,285700.0,38.563,38.6451,38.5548,38.6369,285700.0
2011-04-27 12:00:00,47.05,47.15,46.99,47.14,153000.0,38.6287,38.7108,38.5794,38.7026,153000.0
2011-04-27 12:30:00,47.14,47.24,47.1,47.2,308800.0,38.7026,38.7847,38.6697,38.7518,308800.0
2011-04-27 13:00:00,47.2,47.26,47.13,47.13,181800.0,38.7518,38.8011,38.6943,38.6943,181800.0
2011-04-27 13:30:00,47.13,47.26,47.11,47.24,122800.0,38.6943,38.8011,38.6779,38.7847,122800.0
2011-04-27 14:00:00,47.25,47.28,47.09,47.11,228500.0,38.7929,38.8175,38.6615,38.6779,228500.0
2011-04-27 14:30:00,47.11,47.31,47.11,47.27,305700.0,38.6779,38.8421,38.6779,38.8093,305700.0
2011-04-27 15:00:00,47.27,47.52,47.24,47.52,542000.0,38.8093,39.0145,38.7847,39.0145,542000.0
2011-04-27 15:30:00,47.52,47.72,47.51,47.64,929200.0,39.0145,39.1787,39.0063,39.1131,929200.0
2011-04-28 09:30:00,47.5,47.85,47.25,47.83,514200.0,38.9981,39.2855,38.7929,39.2691,514200.0
2011-04-28 10:00:00,47.83,47.86,47.76,47.82,433200.0,39.2691,39.2937,39.2116,39.2608,433200.0
2011-04-28 10:30:00,47.82,47.95,47.8,47.9,477500.0,39.2608,39.3676,39.2444,39.3265,477500.0
2011-04-28 11:00:00,47.89,48.04,47.89,47.92,619800.0,39.3183,39.4415,39.3183,39.3429,619800.0
2011-04-28 11:30:00,47.92,48.02,47.9,48.01,595200.0,39.3429,39.425,39.3265,39.4168,595200.0
2011-04-28 12:00:00,48.01,48.32,48.01,48.31,532500.0,39.4168,39.6713,39.4168,39.6631,532500.0
2011-04-28 12:30:00,48.3,48.5,48.22,48.49,569700.0,39.6549,39.8191,39.5892,39.8109,569700.0
2011-04-28 13:00:00,48.49,48.52,48.25,48.34,425400.0,39.8109,39.8356,39.6139,39.6878,425400.0
2011-04-28 13:30:00,48.34,48.55,48.34,48.37,641700.0,39.6878,39.8602,39.6878,39.7124,641700.0
2011-04-28 14:00:00,48.36,48.38,48.15,48.27,339300.0,39.7042,39.7206,39.5318,39.6303,339300.0
2011-04-28 14:30:00,48.27,48.41,48.27,48.4,373100.0,39.6303,39.7452,39.6303,39.737,373100.0
2011-04-28 15:00:00,48.41,48.49,48.35,48.36,772100.0,39.7452,39.8109,39.696,39.7042,772100.0
2011-04-28 15:30:00,48.36,48.57,48.35,48.52,1367800.0,39.7042,39.8766,39.696,39.8356,1367800.0
2011-04-29 09:30:00,48.31,48.89,48.31,48.63,937200.0,39.6631,40.1393,39.6631,39.9259,937200.0
2011-04-29 10:00:00,48.63,48.97,48.61,48.93,875000.0,39.9259,40.205,39.9094,40.1722,875000.0
2011-04-29 10:30:00,48.92,49.07,48.89,49.04,708000.0,40.164,40.2871,40.1393,40.2625,708000.0
2011-04-29 11:00:00,49.04,49.04,48.81,48.88,514000.0,40.2625,40.2625,40.0736,40.1311,514000.0
2011-04-29 11:30:00,48.88,49.02,48.85,49.0,604200.0,40.1311,40.2461,40.1065,40.2296,604200.0
2011-04-29 12:00:00,49.0,49.03,48.87,48.94,315300.0,40.2296,40.2543,40.1229,40.1804,315300.0
2011-04-29 12:30:00,48.95,49.04,48.91,48.91,420400.0,40.1886,40.2625,40.1557,40.1557,420400.0
2011-04-29 13:00:00,48.91,48.99,48.9,48.91,508100.0,40.1557,40.2214,40.1475,40.1557,508100.0
2011-04-29 13:30:00,48.92,48.98,48.92,48.95,250500.0,40.164,40.2132,40.164,40.1886,250500.0
2011-04-29 14:00:00,48.95,49.03,48.92,49.02,519800.0,40.1886,40.2543,40.164,40.2461,519800.0
2011-04-29 14:30:00,49.02,49.02,48.94,48.95,345100.0,40.2461,40.2461,40.1804,40.1886,345100.0
2011-04-29 15:00:00,48.95,49.05,48.93,49.05,588500.0,40.1886,40.2707,40.1722,40.2707,588500.0
2011-04-29 15:30:00,49.05,49.15,49.01,49.09,1097800.0,40.2707,40.3528,40.2378,40.3035,1097800.0
2011-05-02 09:30:00,49.37,49.81,49.35,49.66,1348800.0,40.5334,40.8947,40.517,40.7715,1348800.0
2011-05-02 10:00:00,49.65,49.74,49.57,49.71,703600.0,40.7633,40.8372,40.6976,40.8126,703600.0
2011-05-02 10:30:00,49.71,49.76,49.67,49.69,456200.0,40.8126,40.8536,40.7797,40.7961,456200.0
2011-05-02 11:00:00,49.69,49.8,49.69,49.69,514100.0,40.7961,40.8864,40.7961,40.7961,514100.0
2011-05-02 11:30:00,49.69,49.76,49.53,49.64,557100.0,40.7961,40.8536,40.6648,40.7551,557100.0
2011-05-02 12:00:00,49.64,49.65,49.55,49.55,569000.0,40.7551,40.7633,40.6812,40.6812,569000.0
2011-05-02 12:30:00,49.55,49.63,49.52,49.58,406400.0,40.6812,40.7469,40.6566,40.7058,406400.0
2011-05-02 13:00:00,49.57,49.65,49.56,49.63,307300.0,40.6976,40.7633,40.6894,40.7469,307300.0
2011-05-02 13:30:00,49.63,49.7,49.63,49.66,252400.0,40.7469,40.8043,40.7469,40.7715,252400.0
2011-05-02 14:00:00,49.65,49.68,49.61,49.67,328000.0,40.7633,40.7879,40.7305,40.7797,328000.0
2011-05-02 14:30:00,49.67,49.81,49.66,49.75,493000.0,40.7797,40.8947,40.7715,40.8454,493000.0
2011-05-02 15:00:00,49.75,49.8,49.65,49.67,504900.0,40.8454,40.8864,40.7633,40.7797,504900.0
2011-05-02 15:30:00,49.68,49.71,49.57,49.66,1495100.0,40.7879,40.8126,40.6976,40.7715,1495100.0
2011-05-03 09:30:00,49.66,49.95,49.63,49.93,968800.0,40.7715,41.0096,40.7469,40.9932,968800.0
2011-05-03 10:00:00,49.93,50.07,49.91,49.97,1751000.0,40.9932,41.1081,40.9768,41.026,1751000.0
2011-05-03 10:30:00,49.98,50.09,49.88,49.91,791900.0,41.0342,41.1245,40.9521,40.9768,791900.0
2011-05-03 11:00:00,49.91,49.99,49.85,49.86,375800.0,40.9768,41.0424,40.9275,40.9357,375800.0
2011-05-03 11:30:00,49.85,49.92,49.85,49.91,341800.0,40.9275,40.985,40.9275,40.9768,341800.0
2011-05-03 12:00:00,49.91,49.93,49.9,49.9,335100.0,40.9768,40.9932,40.9685,40.9685,335100.0
2011-05-03 12:30:00,49.9,49.93,49.8,49.86,491600.0,40.9685,40.9932,40.8864,40.9357,491600.0
2011-05-03 13:00:00,49.85,49.86,49.72,49.74,669500.0,40.9275,40.9357,40.8208,40.8372,669500.0
2011-05-03 13:30:00,49.74,49.79,49.64,49.76,323800.0,40.8372,40.8782,40.7551,40.8536,323800.0
2011-05-03 14:00:00,49.76,49.8,49.6,49.71,514000.0,40.8536,40.8864,40.7222,40.8126,514000.0
2011-05-03 14:30:00,49.72,49.78,49.65,49.66,461600.0,40.8208,40.87,40.7633,40.7715,461600.0
2011-05-03 15:00:00,49.66,49.79,49.65,49.77,378600.0,40.7715,40.8782,40.7633,40.8618,378600.0
2011-05-03 15:30:00,49.77,49.96,49.76,49.89,882400.0,40.8618,41.0178,40.8536,40.9603,882400.0
2011-05-04 09:30:00,49.95,50.0,49.57,49.64,874800.0,41.0096,41.0507,40.6976,40.7551,874800.0
2011-05-04 10:00:00,49.65,49.65,49.4,49.54,1070100.0,40.7633,40.7633,40.558,40.673,1070100.0
2011-05-04 10:30:00,49.54,49.81,49.51,49.75,769200.0,40.673,40.8947,40.6484,40.8454,769200.0
2011-05-04 11:00:00,49.76,49.8,49.51,49.6,541400.0,40.8536,40.8864,40.6484,40.7222,541400.0
2011-05-04 11:30:00,49.59,49.8,49.51,49.68,891700.0,40.714,40.8864,40.6484,40.7879,891700.0
2011-05-04 12:00:00,49.69,49.75,49.58,49.61,466900.0,40.7961,40.8454,40.7058,40.7305,466900.0
2011-05-04 12:30:00,49.61,49.7,49.61,49.63,385100.0,40.7305,40.8043,40.7305,40.7469,385100.0
2011-05-04 13:00:00,49.64,49.66,49.58,49.62,422500.0,40.7551,40.7715,40.7058,40.7387,422500.0
2011-05-04 13:30:00,49.6,49.66,49.58,49.6,297000.0,40.7222,40.7715,40.7058,40.7222,297000.0
2011-05-04 14:00:00,49.6,49.72,49.51,49.67,384500.0,40.7222,40.8208,40.6484,40.7797,384500.0
2011-05-04 14:30:00,49.68,49.71,49.63,49.65,293100.0,40.7879,40.8126,40.7469,40.7633,293100.0
2011-05-04 15:00:00,49.66,49.74,49.63,49.74,595900.0,40.7715,40.8372,40.7469,40.8372,595900.0
2011-05-04 15:30:00,49.74,49.79,49.67,49.67,718300.0,40.8372,40.8782,40.7797,40.7797,718300.0
2011-05-05 09:30:00,49.53,49.66,49.35,49.4,899600.0,40.6648,40.7715,40.517,40.558,899600.0
2011-05-05 10:00:00,49.41,49.43,49.33,49.41,1024300.0,40.5663,40.5827,40.5006,40.5663,1024300.0
2011-05-05 10:30:00,49.42,49.48,49.24,49.3,404100.0,40.5745,40.6237,40.4267,40.4759,404100.0
2011-05-05 11:00:00,49.3,49.44,49.24,49.42,719500.0,40.4759,40.5909,40.4267,40.5745,719500.0
2011-05-05 11:30:00,49.43,49.64,49.37,49.63,502300.0,40.5827,40.7551,40.5334,40.7469,502300.0
2011-05-05 12:00:00,49.63,49.77,49.55,49.57,434800.0,40.7469,40.8618,40.6812,40.6976,434800.0
2011-05-05 12:30:00,49.55,49.56,49.46,49.54,222000.0,40.6812,40.6894,40.6073,40.673,222000.0
2011-05-05 13:00:00,49.53,49.69,49.53,49.6,347100.0,40.6648,40.7961,40.6648,40.7222,347100.0
2011-05-05 13:30:00,49.61,49.73,49.61,49.7,512800.0,40.7305,40.829,40.7305,40.8043,512800.0
2011-05-05 14:00:00,49.71,49.95,49.66,49.95,736000.0,40.8126,41.0096,40.7715,41.0096,736000.0
2011-05-05 14:30:00,49.95,49.96,49.65,49.69,577100.0,41.0096,41.0178,40.7633,40.7961,577100.0
2011-05-05 15:00:00,49.69,49.71,49.32,49.32,910900.0,40.7961,40.8126,40.4924,40.4924,910900.0
2011-05-05 15:30:00,49.32,49.66,49.31,49.54,1559400.0,40.4924,40.7715,40.4842,40.673,1559400.0
2011-05-06 09:30:00,49.9,50.23,49.82,50.23,901100.0,40.9685,41.2395,40.9029,41.2395,901100.0
2011-05-06 10:00:00,50.22,50.47,50.05,50.42,707900.0,41.2313,41.4365,41.0917,41.3955,707900.0
2011-05-06 10:30:00,50.42,50.46,50.27,50.39,475700.0,41.3955,41.4283,41.2723,41.3708,475700.0
2011-05-06 11:00:00,50.39,50.46,50.32,50.43,579500.0,41.3708,41.4283,41.3134,41.4037,579500.0
2011-05-06 11:30:00,50.42,50.46,50.33,50.45,416900.0,41.3955,41.4283,41.3216,41.4201,416900.0
2011-05-06 12:00:00,50.45,50.46,50.27,50.3,583000.0,41.4201,41.4283,41.2723,41.297,583000.0
2011-05-06 12:30:00,50.29,50.36,50.18,50.32,672900.0,41.2887,41.3462,41.1984,41.3134,672900.0
2011-05-06 13:00:00,50.33,50.39,50.13,50.27,747600.0,41.3216,41.3708,41.1574,41.2723,747600.0
2011-05-06 13:30:00,50.26,50.3,50.21,50.23,306100.0,41.2641,41.297,41.2231,41.2395,306100.0
2011-05-06 14:00:00,50.23,50.47,50.21,50.38,511300.0,41.2395,41.4365,41.2231,41.3626,511300.0
2011-05-06 14:30:00,50.38,50.39,50.17,50.27,515000.0,41.3626,41.3708,41.1902,41.2723,515000.0
2011-05-06 15:00:00,50.27,50.3,50.22,50.23,474900.0,41.2723,41.297,41.2313,41.2395,474900.0
2011-05-06 15:30:00,50.24,50.34,50.17,50.18,1178500.0,41.2477,41.3298,41.1902,41.1984,1178500.0
2011-05-09 09:30:00,49.97,50.28,49.93,50.1,744600.0,41.026,41.2805,40.9932,41.1328,744600.0
2011-05-09 10:00:00,50.09,50.42,50.07,50.19,562900.0,41.1245,41.3955,41.1081,41.2066,562900.0
2011-05-09 10:30:00,50.19,50.37,50.17,50.28,516700.0,41.2066,41.3544,41.1902,41.2805,516700.0
2011-05-09 11:00:00,50.29,50.3,50.18,50.22,474200.0,41.2887,41.297,41.1984,41.2313,474200.0
2011-05-09 11:30:00,50.22,50.29,50.18,50.23,247900.0,41.2313,41.2887,41.1984,41.2395,247900.0
2011-05-09 12:00:00,50.23,50.34,50.21,50.23,277000.0,41.2395,41.3298,41.2231,41.2395,277000.0
2011-05-09 12:30:00,50.24,50.3,50.22,50.24,375100.0,41.2477,41.297,41.2313,41.2477,375100.0
2011-05-09 13:00:00,50.23,50.26,50.2,50.22,252200.0,41.2395,41.2641,41.2149,41.2313,252200.0
2011-05-09 13:30:00,50.21,50.29,50.21,50.25,423700.0,41.2231,41.2887,41.2231,41.2559,423700.0
2011-05-09 14:00:00,50.24,50.3,50.23,50.26,257400.0,41.2477,41.297,41.2395,41.2641,257400.0
2011-05-09 14:30:00,50.26,50.39,50.22,50.24,310700.0,41.2641,41.3708,41.2313,41.2477,310700.0
2011-05-09 15:00:00,50.23,50.27,50.19,50.26,455600.0,41.2395,41.2723,41.2066,41.2641,455600.0
2011-05-09 15:30:00,50.26,50.28,50.15,50.2,708400.0,41.2641,41.2805,41.1738,41.2149,708400.0
2011-05-10 09:30:00,50.42,50.46,50.0,50.31,795100.0,41.3955,41.4283,41.0507,41.3052,795100.0
2011-05-10 10:00:00,50.3,50.41,50.08,50.09,469200.0,41.297,41.3873,41.1163,41.1245,469200.0
2011-05-10 10:30:00,50.08,50.27,50.04,50.19,382100.0,41.1163,41.2723,41.0835,41.2066,382100.0
2011-05-10 11:00:00,50.2,50.21,50.09,50.15,353700.0,41.2149,41.2231,41.1245,41.1738,353700.0
2011-05-10 11:30:00,50.15,50.22,50.14,50.2,213400.0,41.1738,41.2313,41.1656,41.2149,213400.0
2011-05-10 12:00:00,50.19,50.2,50.06,50.08,287900.0,41.2066,41.2149,41.0999,41.1163,287900.0
2011-05-10 12:30:00,50.06,50.1,49.94,50.02,743200.0,41.0999,41.1328,41.0014,41.0671,743200.0
2011-05-10 13:00:00,50.03,50.13,49.98,50.1,310500.0,41.0753,41.1574,41.0342,41.1328,310500.0
2011-05-10 13:30:00,50.1,50.2,50.09,50.14,247200.0,41.1328,41.2149,41.1245,41.1656,247200.0
2011-05-10 14:00:00,50.15,50.17,50.06,50.12,246200.0,41.1738,41.1902,41.0999,41.1492,246200.0
2011-05-10 14:30:00,50.12,50.19,50.07,50.1,459700.0,41.1492,41.2066,41.1081,41.1328,459700.0
2011-05-10 15:00:00,50.1,50.12,50.05,50.12,469800.0,41.1328,41.1492,41.0917,41.1492,469800.0
2011-05-10 15:30:00,50.11,50.18,50.11,50.15,606900.0,41.141,41.1984,41.141,41.1738,606900.0
2011-05-11 09:30:00,50.14,50.2,49.83,50.05,519800.0,41.1656,41.2149,40.9111,41.0917,519800.0
2011-05-11 10:00:00,50.05,50.14,49.93,50.06,402100.0,41.0917,41.1656,40.9932,41.0999,402100.0
2011-05-11 10:30:00,50.05,50.13,49.97,50.03,324200.0,41.0917,41.1574,41.026,41.0753,324200.0
2011-05-11 11:00:00,50.03,50.09,49.99,50.04,264700.0,41.0753,41.1245,41.0424,41.0835,264700.0
2011-05-11 11:30:00,50.04,50.1,49.93,50.0,262200.0,41.0835,41.1328,40.9932,41.0507,262200.0
2011-05-11 12:00:00,49.99,50.0,49.8,49.96,697300.0,41.0424,41.0507,40.8864,41.0178,697300.0
2011-05-11 12:30:00,49.96,50.01,49.93,50.0,390300.0,41.0178,41.0589,40.9932,41.0507,390300.0
2011-05-11 13:00:00,50.0,50.07,49.96,50.0,295700.0,41.0507,41.1081,41.0178,41.0507,295700.0
2011-05-11 13:30:00,49.99,50.02,49.92,49.98,523100.0,41.0424,41.0671,40.985,41.0342,523100.0
2011-05-11 14:00:00,49.97,49.98,49.79,49.85,568100.0,41.026,41.0342,40.8782,40.9275,568100.0
2011-05-11 14:30:00,49.84,49.89,49.74,49.75,578900.0,40.9193,40.9603,40.8372,40.8454,578900.0
2011-05-11 15:00:00,49.74,49.91,49.74,49.9,437800.0,40.8372,40.9768,40.8372,40.9685,437800.0
2011-05-11 15:30:00,49.89,49.93,49.76,49.84,829600.0,40.9603,40.9932,40.8536,40.9193,829600.0
2011-05-12 09:30:00,49.79,49.8,49.5,49.55,946000.0,40.8782,40.8864,40.6401,40.6812,946000.0
2011-05-12 10:00:00,49.56,49.56,49.32,49.38,671700.0,40.6894,40.6894,40.4924,40.5416,671700.0
2011-05-12 10:30:00,49.39,49.48,49.26,49.27,565000.0,40.5498,40.6237,40.4431,40.4513,565000.0
2011-05-12 11:00:00,49.26,49.44,49.22,49.42,456300.0,40.4431,40.5909,40.4103,40.5745,456300.0
2011-05-12 11:30:00,49.42,49.53,49.38,49.38,426600.0,40.5745,40.6648,40.5416,40.5416,426600.0
2011-05-12 12:00:00,49.38,49.45,49.3,49.34,217800.0,40.5416,40.5991,40.4759,40.5088,217800.0
2011-05-12 12:30:00,49.34,49.44,49.34,49.41,338800.0,40.5088,40.5909,40.5088,40.5663,338800.0
2011-05-12 13:00:00,49.41,49.63,49.41,49.54,577300.0,40.5663,40.7469,40.5663,40.673,577300.0
2011-05-12 13:30:00,49.55,49.59,49.47,49.47,286200.0,40.6812,40.714,40.6155,40.6155,286200.0
2011-05-12 14:00:00,49.48,49.57,49.46,49.48,434300.0,40.6237,40.6976,40.6073,40.6237,434300.0
2011-05-12 14:30:00,49.48,49.58,49.45,49.52,643700.0,40.6237,40.7058,40.5991,40.6566,643700.0
2011-05-12 15:00:00,49.52,49.58,49.49,49.51,638300.0,40.6566,40.7058,40.6319,40.6484,638300.0
2011-05-12 15:30:00,49.52,49.6,49.5,49.54,1199200.0,40.6566,40.7222,40.6401,40.673,1199200.0
2011-05-13 09:30:00,49.77,49.99,49.61,49.77,992500.0,40.8618,41.0424,40.7305,40.8618,992500.0
2011-05-13 10:00:00,49.77,49.84,49.55,49.59,740400.0,40.8618,40.9193,40.6812,40.714,740400.0
2011-05-13 10:30:00,49.58,49.69,49.55,49.65,483600.0,40.7058,40.7961,40.6812,40.7633,483600.0
2011-05-13 11:00:00,49.65,49.65,49.44,49.52,628900.0,40.7633,40.7633,40.5909,40.6566,628900.0
2011-05-13 11:30:00,49.51,49.58,49.33,49.38,378800.0,40.6484,40.7058,40.5006,40.5416,378800.0
2011-05-13 12:00:00,49.38,49.5,49.3,49.45,705200.0,40.5416,40.6401,40.4759,40.5991,705200.0
2011-05-13 12:30:00,49.45,49.66,49.42,49.63,779700.0,40.5991,40.7715,40.5745,40.7469,779700.0
2011-05-13 13:00:00,49.63,49.75,49.57,49.64,389900.0,40.7469,40.8454,40.6976,40.7551,389900.0
2011-05-13 13:30:00,49.63,49.71,49.54,49.57,378000.0,40.7469,40.8126,40.673,40.6976,378000.0
2011-05-13 14:00:00,49.57,49.75,49.55,49.69,395500.0,40.6976,40.8454,40.6812,40.7961,395500.0
2011-05-13 14:30:00,49.69,49.71,49.6,49.64,240300.0,40.7961,40.8126,40.7222,40.7551,240300.0
2011-05-13 15:00:00,49.64,49.69,49.48,49.55,438500.0,40.7551,40.7961,40.6237,40.6812,438500.0
2011-05-13 15:30:00,49.56,49.6,49.44,49.5,1115100.0,40.6894,40.7222,40.5909,40.6401,1115100.0
2011-05-16 09:30:00,49.42,49.88,49.17,49.88,525900.0,40.5745,40.9521,40.3692,40.9521,525900.0
2011-05-16 10:00:00,49.88,50.22,49.85,50.16,625500.0,40.9521,41.2313,40.9275,41.182,625500.0
2011-05-16 10:30:00,50.16,50.4,50.15,50.39,468400.0,41.182,41.3791,41.1738,41.3708,468400.0
2011-05-16 11:00:00,50.39,50.5,50.32,50.36,424900.0,41.3708,41.4612,41.3134,41.3462,424900.0
2011-05-16 11:30:00,50.36,50.45,50.27,50.43,350700.0,41.3462,41.4201,41.2723,41.4037,350700.0
2011-05-16 12:00:00,50.42,50.5,50.41,50.49,313600.0,41.3955,41.4612,41.3873,41.4529,313600.0
2011-05-16 12:30:00,50.48,50.61,50.43,50.45,556500.0,41.4447,41.5515,41.4037,41.4201,556500.0
2011-05-16 13:00:00,50.45,50.45,50.31,50.35,465600.0,41.4201,41.4201,41.3052,41.338,465600.0
2011-05-16 13:30:00,50.36,50.45,50.35,50.42,184300.0,41.3462,41.4201,41.338,41.3955,184300.0
2011-05-16 14:00:00,50.42,50.54,50.38,50.39,390700.0,41.3955,41.494,41.3626,41.3708,390700.0
2011-05-16 14:30:00,50.39,50.44,50.31,50.31,436100.0,41.3708,41.4119,41.3052,41.3052,436100.0
2011-05-16 15:00:00,50.32,50.42,50.16,50.16,581100.0,41.3134,41.3955,41.182,41.182,581100.0
2011-05-16 15:30:00,50.16,50.19,49.93,50.06,1163300.0,41.182,41.2066,40.9932,41.0999,1163300.0
2011-05-17 09:30:00,49.95,50.43,49.76,50.31,560500.0,41.0096,41.4037,40.8536,41.3052,560500.0
2011-05-17 10:00:00,50.31,50.43,50.12,50.43,392600.0,41.3052,41.4037,41.1492,41.4037,392600.0
2011-05-17 10:30:00,50.42,50.47,50.25,50.28,432700.0,41.3955,41.4365,41.2559,41.2805,432700.0
2011-05-17 11:00:00,50.29,50.29,49.75,49.88,695600.0,41.2887,41.2887,40.8454,40.9521,695600.0
2011-05-17 11:30:00,49.89,50.14,49.81,50.09,419000.0,40.9603,41.1656,40.8947,41.1245,419000.0
2011-05-17 12:00:00,50.09,50.22,50.0,50.15,411400.0,41.1245,41.2313,41.0507,41.1738,411400.0
2011-05-17 12:30:00,50.15,50.23,49.95,50.05,481300.0,41.1738,41.2395,41.0096,41.0917,481300.0
2011-05-17 13:00:00,50.04,50.13,49.97,50.13,274800.0,41.0835,41.1574,41.026,41.1574,274800.0
2011-05-17 13:30:00,50.13,50.41,50.12,50.37,479700.0,41.1574,41.3873,41.1492,41.3544,479700.0
2011-05-17 14:00:00,50.37,50.46,50.3,50.37,411800.0,41.3544,41.4283,41.297,41.3544,411800.0
2011-05-17 14:30:00,50.37,50.63,50.35,50.61,441600.0,41.3544,41.5679,41.338,41.5515,441600.0
2011-05-17 15:00:00,50.61,50.66,50.53,50.63,611300.0,41.5515,41.5925,41.4858,41.5679,611300.0
2011-05-17 15:30:00,50.62,50.8,50.62,50.8,1489800.0,41.5597,41.7075,41.5597,41.7075,1489800.0
2011-05-18 09:30:00,50.79,50.88,50.55,50.85,739300.0,41.6993,41.7731,41.5022,41.7485,739300.0
2011-05-18 10:00:00,50.85,50.94,50.82,50.86,672100.0,41.7485,41.8224,41.7239,41.7567,672100.0
2011-05-18 10:30:00,50.86,50.96,50.85,50.91,662200.0,41.7567,41.8388,41.7485,41.7978,662200.0
2011-05-18 11:00:00,50.91,51.08,50.88,51.01,1250300.0,41.7978,41.9373,41.7731,41.8799,1250300.0
2011-05-18 11:30:00,51.01,51.05,50.97,51.0,438600.0,41.8799,41.9127,41.847,41.8717,438600.0
2011-05-18 12:00:00,51.01,51.01,50.95,50.95,354200.0,41.8799,41.8799,41.8306,41.8306,354200.0
2011-05-18 12:30:00,50.95,51.0,50.93,50.93,290400.0,41.8306,41.8717,41.8142,41.8142,290400.0
2011-05-18 13:00:00,50.93,51.04,50.93,50.95,221700.0,41.8142,41.9045,41.8142,41.8306,221700.0
2011-05-18 13:30:00,50.95,51.05,50.92,51.04,256900.0,41.8306,41.9127,41.806,41.9045,256900.0
2011-05-18 14:00:00,51.05,51.1,50.97,51.05,371400.0,41.9127,41.9538,41.847,41.9127,371400.0
2011-05-18 14:30:00,51.04,51.07,50.94,50.96,419500.0,41.9045,41.9291,41.8224,41.8388,419500.0
2011-05-18 15:00:00,50.96,51.0,50.9,50.99,415400.0,41.8388,41.8717,41.7896,41.8635,415400.0
2011-05-18 15:30:00,50.99,51.08,50.94,51.06,684900.0,41.8635,41.9373,41.8224,41.9209,684900.0
2011-05-19 09:30:00,51.19,51.47,51.1,51.46,620900.0,42.0277,42.2575,41.9538,42.2493,620900.0
2011-05-19 10:00:00,51.45,51.47,51.33,51.4,1020800.0,42.2411,42.2575,42.1426,42.2001,1020800.0
2011-05-19 10:30:00,51.41,51.5,51.38,51.4,683900.0,42.2083,42.2822,42.1836,42.2001,683900.0
2011-05-19 11:00:00,51.41,51.49,51.38,51.4,289300.0,42.2083,42.274,42.1836,42.2001,289300.0
2011-05-19 11:30:00,51.41,51.46,51.39,51.46,227600.0,42.2083,42.2493,42.1919,42.2493,227600.0
2011-05-19 12:00:00,51.45,51.68,51.45,51.66,298200.0,42.2411,42.43,42.2411,42.4135,298200.0
2011-05-19 12:30:00,51.66,51.76,51.61,51.62,432000.0,42.4135,42.4956,42.3725,42.3807,432000.0
2011-05-19 13:00:00,51.62,51.87,51.61,51.83,334500.0,42.3807,42.5859,42.3725,42.5531,334500.0
2011-05-19 13:30:00,51.83,51.88,51.76,51.88,286400.0,42.5531,42.5942,42.4956,42.5942,286400.0
2011-05-19 14:00:00,51.87,51.93,51.77,51.82,327700.0,42.5859,42.6352,42.5038,42.5449,327700.0
2011-05-19 14:30:00,51.81,51.83,51.7,51.82,680100.0,42.5367,42.5531,42.4464,42.5449,680100.0
2011-05-19 15:00:00,51.82,51.91,51.8,51.82,576000.0,42.5449,42.6188,42.5285,42.5449,576000.0
2011-05-19 15:30:00,51.82,51.86,51.77,51.81,762100.0,42.5449,42.5777,42.5038,42.5367,762100.0
2011-05-20 09:30:00,51.75,51.97,51.57,51.57,1142700.0,42.4874,42.668,42.3396,42.3396,1142700.0
2011-05-20 10:00:00,51.58,51.58,51.23,51.38,609800.0,42.3479,42.3479,42.0605,42.1836,609800.0
2011-05-20 10:30:00,51.39,51.42,51.28,51.32,452100.0,42.1919,42.2165,42.1015,42.1344,452100.0
2011-05-20 11:00:00,51.32,51.42,51.26,51.28,343800.0,42.1344,42.2165,42.0851,42.1015,343800.0
2011-05-20 11:30:00,51.27,51.32,51.07,51.08,375500.0,42.0933,42.1344,41.9291,41.9373,375500.0
2011-05-20 12:00:00,51.09,51.28,51.08,51.25,346200.0,41.9456,42.1015,41.9373,42.0769,346200.0
2011-05-20 12:30:00,51.26,51.4,51.21,51.22,249600.0,42.0851,42.2001,42.0441,42.0523,249600.0
2011-05-20 13:00:00,51.22,51.28,51.11,51.23,269100.0,42.0523,42.1015,41.962,42.0605,269100.0
2011-05-20 13:30:00,51.24,51.29,51.13,51.15,280600.0,42.0687,42.1098,41.9784,41.9948,280600.0
2011-05-20 14:00:00,51.16,51.22,51.08,51.12,200300.0,42.003,42.0523,41.9373,41.9702,200300.0
2011-05-20 14:30:00,51.11,51.15,51.05,51.13,539900.0,41.962,41.9948,41.9127,41.9784,539900.0
2011-05-20 15:00:00,51.14,51.34,51.13,51.33,831500.0,41.9866,42.1508,41.9784,42.1426,831500.0
2011-05-20 15:30:00,51.33,51.39,51.13,51.19,1153500.0,42.1426,42.1919,41.9784,42.0277,1153500.0
2011-05-23 09:30:00,50.73,50.95,50.44,50.87,893100.0,41.65,41.8306,41.4119,41.7649,893100.0
2011-05-23 10:00:00,50.86,50.86,50.72,50.8,549600.0,41.7567,41.7567,41.6418,41.7075,549600.0
2011-05-23 10:30:00,50.8,50.9,50.78,50.82,324700.0,41.7075,41.7896,41.691,41.7239,324700.0
2011-05-23 11:00:00,50.81,50.9,50.75,50.78,382100.0,41.7157,41.7896,41.6664,41.691,382100.0
2011-05-23 11:30:00,50.79,50.91,50.69,50.9,363900.0,41.6993,41.7978,41.6171,41.7896,363900.0
2011-05-23 12:00:00,50.91,51.03,50.86,51.0,372300.0,41.7978,41.8963,41.7567,41.8717,372300.0
2011-05-23 12:30:00,51.0,51.05,50.94,51.02,278400.0,41.8717,41.9127,41.8224,41.8881,278400.0
2011-05-23 13:00:00,51.01,51.07,50.98,50.99,226100.0,41.8799,41.9291,41.8552,41.8635,226100.0
2011-05-23 13:30:00,50.99,51.06,50.97,51.05,328200.0,41.8635,41.9209,41.847,41.9127,328200.0
2011-05-23 14:00:00,51.04,51.13,51.0,51.09,338600.0,41.9045,41.9784,41.8717,41.9456,338600.0
2011-05-23 14:30:00,51.09,51.22,51.07,51.09,325900.0,41.9456,42.0523,41.9291,41.9456,325900.0
2011-05-23 15:00:00,51.1,51.26,51.07,51.21,571400.0,41.9538,42.0851,41.9291,42.0441,571400.0
2011-05-23 15:30:00,51.21,51.22,51.1,51.12,1027700.0,42.0441,42.0523,41.9538,41.9702,1027700.0
2011-05-24 09:30:00,51.14,51.38,50.81,50.91,881500.0,41.9866,42.1836,41.7157,41.7978,881500.0
2011-05-24 10:00:00,50.91,50.99,50.82,50.85,701400.0,41.7978,41.8635,41.7239,41.7485,701400.0
2011-05-24 10:30:00,50.85,50.95,50.79,50.9,512200.0,41.7485,41.8306,41.6993,41.7896,512200.0
2011-05-24 11:00:00,50.89,50.91,50.68,50.72,696900.0,41.7814,41.7978,41.6089,41.6418,696900.0
2011-05-24 11:30:00,50.72,50.8,50.58,50.62,832900.0,41.6418,41.7075,41.5268,41.5597,832900.0
2011-05-24 12:00:00,50.61,50.62,50.49,50.57,540500.0,41.5515,41.5597,41.4529,41.5186,540500.0
2011-05-24 12:30:00,50.56,50.71,50.56,50.71,346000.0,41.5104,41.6336,41.5104,41.6336,346000.0
2011-05-24 13:00:00,50.7,50.72,50.59,50.63,292700.0,41.6254,41.6418,41.535,41.5679,292700.0
2011-05-24 13:30:00,50.63,50.63,50.48,50.5,437500.0,41.5679,41.5679,41.4447,41.4612,437500.0
2011-05-24 14:00:00,50.5,50.68,50.5,50.63,488100.0,41.4612,41.6089,41.4612,41.5679,488100.0
2011-05-24 14:30:00,50.63,50.7,50.55,50.69,422700.0,41.5679,41.6254,41.5022,41.6171,422700.0
2011-05-24 15:00:00,50.69,50.87,50.65,50.72,396000.0,41.6171,41.7649,41.5843,41.6418,396000.0
2011-05-24 15:30:00,50.71,50.71,50.55,50.57,863500.0,41.6336,41.6336,41.5022,41.5186,863500.0
2011-05-25 09:30:00,50.44,50.45,49.79,50.09,888900.0,41.4119,41.4201,40.8782,41.1245,888900.0
2011-05-25 10:00:00,50.09,50.22,50.03,50.2,577000.0,41.1245,41.2313,41.0753,41.2149,577000.0
2011-05-25 10:30:00,50.19,50.33,50.15,50.26,391600.0,41.2066,41.3216,41.1738,41.2641,391600.0
2011-05-25 11:00:00,50.26,50.45,50.23,50.36,250400.0,41.2641,41.4201,41.2395,41.3462,250400.0
2011-05-25 11:30:00,50.37,50.6,50.32,50.54,375400.0,41.3544,41.5433,41.3134,41.494,375400.0
2011-05-25 12:00:00,50.53,50.59,50.46,50.46,288600.0,41.4858,41.535,41.4283,41.4283,288600.0
2011-05-25 12:30:00,50.45,50.52,50.42,50.48,208400.0,41.4201,41.4776,41.3955,41.4447,208400.0
2011-05-25 13:00:00,50.49,50.54,50.36,50.36,191800.0,41.4529,41.494,41.3462,41.3462,191800.0
2011-05-25 13:30:00,50.36,50.46,50.34,50.46,283000.0,41.3462,41.4283,41.3298,41.4283,283000.0
2011-05-25 14:00:00,50.46,50.57,50.43,50.55,234100.0,41.4283,41.5186,41.4037,41.5022,234100.0
2011-05-25 14:30:00,50.55,50.56,50.43,50.48,244000.0,41.5022,41.5104,41.4037,41.4447,244000.0
2011-05-25 15:00:00,50.48,50.69,50.47,50.68,459400.0,41.4447,41.6171,41.4365,41.6089,459400.0
2011-05-25 15:30:00,50.69,50.69,50.38,50.39,752300.0,41.6171,41.6171,41.3626,41.3708,752300.0
2011-05-26 09:30:00,50.15,50.45,50.13,50.37,697900.0,41.1738,41.4201,41.1574,41.3544,697900.0
2011-05-26 10:00:00,50.37,50.5,50.35,50.39,531100.0,41.3544,41.4612,41.338,41.3708,531100.0
2011-05-26 10:30:00,50.39,50.49,50.38,50.46,543400.0,41.3708,41.4529,41.3626,41.4283,543400.0
2011-05-26 11:00:00,50.45,50.49,50.4,50.47,335600.0,41.4201,41.4529,41.3791,41.4365,335600.0
2011-05-26 11:30:00,50.47,50.52,50.4,50.4,315500.0,41.4365,41.4776,41.3791,41.3791,315500.0
2011-05-26 12:00:00,50.41,50.54,50.4,50.51,408100.0,41.3873,41.494,41.3791,41.4694,408100.0
2011-05-26 12:30:00,50.51,50.69,50.51,50.64,204800.0,41.4694,41.6171,41.4694,41.5761,204800.0
2011-05-26 13:00:00,50.64,50.75,50.63,50.72,273500.0,41.5761,41.6664,41.5679,41.6418,273500.0
2011-05-26 13:30:00,50.73,50.73,50.57,50.59,206500.0,41.65,41.65,41.5186,41.535,206500.0
2011-05-26 14:00:00,50.59,50.78,50.58,50.77,265200.0,41.535,41.691,41.5268,41.6828,265200.0
2011-05-26 14:30:00,50.78,50.91,50.77,50.9,366800.0,41.691,41.7978,41.6828,41.7896,366800.0
2011-05-26 15:00:00,50.91,50.91,50.7,50.8,347700.0,41.7978,41.7978,41.6254,41.7075,347700.0
2011-05-26 15:30:00,50.8,50.88,50.66,50.7,916200.0,41.7075,41.7731,41.5925,41.6254,916200.0
2011-05-27 09:30:00,50.83,51.06,50.7,51.04,361600.0,41.7321,41.9209,41.6254,41.9045,361600.0
2011-05-27 10:00:00,51.03,51.12,50.84,51.1,314000.0,41.8963,41.9702,41.7403,41.9538,314000.0
2011-05-27 10:30:00,51.1,51.13,51.03,51.1,202600.0,41.9538,41.9784,41.8963,41.9538,202600.0
2011-05-27 11:00:00,51.09,51.23,51.03,51.08,289900.0,41.9456,42.0605,41.8963,41.9373,289900.0
2011-05-27 11:30:00,51.07,51.21,50.97,51.2,184700.0,41.9291,42.0441,41.847,42.0359,184700.0
2011-05-27 12:00:00,51.19,51.19,51.09,51.13,121300.0,42.0277,42.0277,41.9456,41.9784,121300.0
2011-05-27 12:30:00,51.13,51.15,51.04,51.04,131600.0,41.9784,41.9948,41.9045,41.9045,131600.0
2011-05-27 13:00:00,51.05,51.08,50.95,51.0,141200.0,41.9127,41.9373,41.8306,41.8717,141200.0
2011-05-27 13:30:00,51.0,51.13,50.96,51.13,133100.0,41.8717,41.9784,41.8388,41.9784,133100.0
2011-05-27 14:00:00,51.13,51.2,51.1,51.19,128800.0,41.9784,42.0359,41.9538,42.0277,128800.0
2011-05-27 14:30:00,51.19,51.2,51.01,51.02,136900.0,42.0277,42.0359,41.8799,41.8881,136900.0
2011-05-27 15:00:00,51.03,51.14,50.98,51.13,221800.0,41.8963,41.9866,41.8552,41.9784,221800.0
2011-05-27 15:30:00,51.12,51.19,51.08,51.11,500200.0,41.9702,42.0277,41.9373,41.962,500200.0
2011-05-31 09:30:00,51.39,51.7,51.38,51.49,504000.0,42.1919,42.4464,42.1836,42.274,504000.0
2011-05-31 10:00:00,51.48,51.51,51.24,51.32,346300.0,42.2657,42.2904,42.0687,42.1344,346300.0
2011-05-31 10:30:00,51.31,51.32,51.09,51.1,306000.0,42.1262,42.1344,41.9456,41.9538,306000.0
2011-05-31 11:00:00,51.1,51.21,51.07,51.19,202300.0,41.9538,42.0441,41.9291,42.0277,202300.0
2011-05-31 11:30:00,51.2,51.32,51.19,51.28,231700.0,42.0359,42.1344,42.0277,42.1015,231700.0
2011-05-31 12:00:00,51.28,51.33,51.21,51.25,185000.0,42.1015,42.1426,42.0441,42.0769,185000.0
2011-05-31 12:30:00,51.25,51.27,51.15,51.21,165400.0,42.0769,42.0933,41.9948,42.0441,165400.0
2011-05-31 13:00:00,51.2,51.28,51.2,51.21,89000.0,42.0359,42.1015,42.0359,42.0441,89000.0
2011-05-31 13:30:00,51.2,51.32,51.2,51.27,148800.0,42.0359,42.1344,42.0359,42.0933,148800.0
2011-05-31 14:00:00,51.27,51.29,51.19,51.24,169000.0,42.0933,42.1098,42.0277,42.0687,169000.0
2011-05-31 14:30:00,51.24,51.33,51.23,51.29,148400.0,42.0687,42.1426,42.0605,42.1098,148400.0
2011-05-31 15:00:00,51.29,51.38,51.28,51.35,200200.0,42.1098,42.1836,42.1015,42.159,200200.0
2011-05-31 15:30:00,51.35,51.6,51.31,51.59,798600.0,42.159,42.3643,42.1262,42.3561,798600.0
2011-06-01 09:30:00,51.31,51.33,50.72,50.77,632300.0,42.1262,42.1426,41.6418,41.6828,632300.0
2011-06-01 10:00:00,50.78,50.78,50.49,50.64,801300.0,41.691,41.691,41.4529,41.5761,801300.0
2011-06-01 10:30:00,50.65,50.68,50.33,50.44,636900.0,41.5843,41.6089,41.3216,41.4119,636900.0
2011-06-01 11:00:00,50.44,50.56,50.38,50.47,335400.0,41.4119,41.5104,41.3626,41.4365,335400.0
2011-06-01 11:30:00,50.47,50.51,50.33,50.34,287700.0,41.4365,41.4694,41.3216,41.3298,287700.0
2011-06-01 12:00:00,50.34,50.39,50.28,50.3,592800.0,41.3298,41.3708,41.2805,41.297,592800.0
2011-06-01 12:30:00,50.31,50.51,50.3,50.42,264800.0,41.3052,41.4694,41.297,41.3955,264800.0
2011-06-01 13:00:00,50.43,50.49,50.24,50.37,359100.0,41.4037,41.4529,41.2477,41.3544,359100.0
2011-06-01 13:30:00,50.37,50.44,50.29,50.39,293700.0,41.3544,41.4119,41.2887,41.3708,293700.0
2011-06-01 14:00:00,50.38,50.39,50.2,50.26,297400.0,41.3626,41.3708,41.2149,41.2641,297400.0
2011-06-01 14:30:00,50.25,50.32,50.19,50.26,478300.0,41.2559,41.3134,41.2066,41.2641,478300.0
2011-06-01 15:00:00,50.27,50.35,50.18,50.19,543000.0,41.2723,41.338,41.1984,41.2066,543000.0
2011-06-01 15:30:00,50.2,50.22,49.87,49.91,1510300.0,41.2149,41.2313,40.9439,40.9768,1510300.0
2011-06-02 09:30:00,49.99,50.34,49.78,49.83,840000.0,41.0424,41.3298,40.87,40.9111,840000.0
2011-06-02 10:00:00,49.83,49.93,49.63,49.82,758400.0,40.9111,40.9932,40.7469,40.9029,758400.0
2011-06-02 10:30:00,49.83,50.09,49.69,49.86,379500.0,40.9111,41.1245,40.7961,40.9357,379500.0
2011-06-02 11:00:00,49.86,49.98,49.61,49.61,390300.0,40.9357,41.0342,40.7305,40.7305,390300.0
2011-06-02 11:30:00,49.61,49.67,49.48,49.66,608200.0,40.7305,40.7797,40.6237,40.7715,608200.0
2011-06-02 12:00:00,49.67,49.82,49.55,49.81,247300.0,40.7797,40.9029,40.6812,40.8947,247300.0
2011-06-02 12:30:00,49.82,50.1,49.79,50.09,281500.0,40.9029,41.1328,40.8782,41.1245,281500.0
2011-06-02 13:00:00,50.09,50.18,49.96,50.04,267400.0,41.1245,41.1984,41.0178,41.0835,267400.0
2011-06-02 13:30:00,50.04,50.25,49.96,50.23,412900.0,41.0835,41.2559,41.0178,41.2395,412900.0
2011-06-02 14:00:00,50.23,50.34,50.12,50.2,348000.0,41.2395,41.3298,41.1492,41.2149,348000.0
2011-06-02 14:30:00,50.2,50.41,50.18,50.41,354700.0,41.2149,41.3873,41.1984,41.3873,354700.0
2011-06-02 15:00:00,50.41,50.46,50.1,50.17,464300.0,41.3873,41.4283,41.1328,41.1902,464300.0
2011-06-02 15:30:00,50.17,50.21,50.05,50.1,944300.0,41.1902,41.2231,41.0917,41.1328,944300.0
2011-06-03 09:30:00,49.45,49.55,49.1,49.43,820300.0,40.5991,40.6812,40.3117,40.5827,820300.0
2011-06-03 10:00:00,49.43,49.84,49.4,49.48,640400.0,40.5827,40.9193,40.558,40.6237,640400.0
2011-06-03 10:30:00,49.48,49.8,49.47,49.56,318500.0,40.6237,40.8864,40.6155,40.6894,318500.0
2011-06-03 11:00:00,49.55,49.7,49.14,49.16,469300.0,40.6812,40.8043,40.3446,40.361,469300.0
2011-06-03 11:30:00,49.15,49.37,49.04,49.37,415400.0,40.3528,40.5334,40.2625,40.5334,415400.0
2011-06-03 12:00:00,49.38,49.55,49.35,49.55,137700.0,40.5416,40.6812,40.517,40.6812,137700.0
2011-06-03 12:30:00,49.54,49.77,49.5,49.55,304000.0,40.673,40.8618,40.6401,40.6812,304000.0
2011-06-03 13:00:00,49.55,49.59,49.39,49.43,217300.0,40.6812,40.714,40.5498,40.5827,217300.0
2011-06-03 13:30:00,49.44,49.58,49.42,49.45,162700.0,40.5909,40.7058,40.5745,40.5991,162700.0
2011-06-03 14:00:00,49.45,49.47,49.35,49.35,177600.0,40.5991,40.6155,40.517,40.517,177600.0
2011-06-03 14:30:00,49.35,49.4,49.3,49.3,237100.0,40.517,40.558,40.4759,40.4759,237100.0
2011-06-03 15:00:00,49.3,49.3,49.16,49.2,266300.0,40.4759,40.4759,40.361,40.3938,266300.0
2011-06-03 15:30:00,49.2,49.37,49.18,49.25,789200.0,40.3938,40.5334,40.3774,40.4349,789200.0
2011-06-06 09:30:00,49.13,49.33,48.57,48.71,568100.0,40.3364,40.5006,39.8766,39.9915,568100.0
2011-06-06 10:00:00,48.71,48.84,48.43,48.71,687200.0,39.9915,40.0983,39.7617,39.9915,687200.0
2011-06-06 10:30:00,48.71,48.84,48.59,48.81,348700.0,39.9915,40.0983,39.893,40.0736,348700.0
2011-06-06 11:00:00,48.81,49.01,48.78,48.86,332000.0,40.0736,40.2378,40.049,40.1147,332000.0
2011-06-06 11:30:00,48.85,48.93,48.77,48.91,238200.0,40.1065,40.1722,40.0408,40.1557,238200.0
2011-06-06 12:00:00,48.91,49.04,48.89,49.04,227100.0,40.1557,40.2625,40.1393,40.2625,227100.0
2011-06-06 12:30:00,49.04,49.05,48.95,49.05,307500.0,40.2625,40.2707,40.1886,40.2707,307500.0
2011-06-06 13:00:00,49.04,49.15,49.0,49.09,326200.0,40.2625,40.3528,40.2296,40.3035,326200.0
2011-06-06 13:30:00,49.08,49.09,48.82,48.98,352800.0,40.2953,40.3035,40.0819,40.2132,352800.0
2011-06-06 14:00:00,48.99,49.09,48.94,49.01,275200.0,40.2214,40.3035,40.1804,40.2378,275200.0
2011-06-06 14:30:00,49.0,49.06,48.85,48.9,315600.0,40.2296,40.2789,40.1065,40.1475,315600.0
2011-06-06 15:00:00,48.9,48.92,48.66,48.69,375000.0,40.1475,40.164,39.9505,39.9751,375000.0
2011-06-06 15:30:00,48.69,48.95,48.68,48.8,914000.0,39.9751,40.1886,39.9669,40.0654,914000.0
2011-06-07 09:30:00,49.05,49.3,48.79,49.07,616500.0,40.2707,40.4759,40.0572,40.2871,616500.0
2011-06-07 10:00:00,49.08,49.14,48.69,48.74,436600.0,40.2953,40.3446,39.9751,40.0162,436600.0
2011-06-07 10:30:00,48.75,49.03,48.68,49.01,521400.0,40.0244,40.2543,39.9669,40.2378,521400.0
2011-06-07 11:00:00,49.02,49.27,48.99,49.11,344500.0,40.2461,40.4513,40.2214,40.3199,344500.0
2011-06-07 11:30:00,49.11,49.16,48.98,49.16,212200.0,40.3199,40.361,40.2132,40.361,212200.0
2011-06-07 12:00:00,49.17,49.21,49.09,49.21,187200.0,40.3692,40.4021,40.3035,40.4021,187200.0
2011-06-07 12:30:00,49.21,49.28,49.11,49.28,204800.0,40.4021,40.4595,40.3199,40.4595,204800.0
2011-06-07 13:00:00,49.27,49.3,49.25,49.28,343600.0,40.4513,40.4759,40.4349,40.4595,343600.0
2011-06-07 13:30:00,49.28,49.38,49.25,49.27,204100.0,40.4595,40.5416,40.4349,40.4513,204100.0
2011-06-07 14:00:00,49.28,49.38,49.24,49.36,245700.0,40.4595,40.5416,40.4267,40.5252,245700.0
2011-06-07 14:30:00,49.36,49.36,49.2,49.25,302400.0,40.5252,40.5252,40.3938,40.4349,302400.0
2011-06-07 15:00:00,49.25,49.28,49.14,49.15,287400.0,40.4349,40.4595,40.3446,40.3528,287400.0
2011-06-07 15:30:00,49.16,49.16,48.9,48.92,1112400.0,40.361,40.361,40.1475,40.164,1112400.0
2011-06-08 09:30:00,48.78,49.3,48.78,49.08,677800.0,40.049,40.4759,40.049,40.2953,677800.0
2011-06-08 10:00:00,49.08,49.17,48.83,48.97,436900.0,40.2953,40.3692,40.0901,40.205,436900.0
2011-06-08 10:30:00,48.98,49.08,48.88,49.08,234800.0,40.2132,40.2953,40.1311,40.2953,234800.0
2011-06-08 11:00:00,49.08,49.1,48.77,48.8,329100.0,40.2953,40.3117,40.0408,40.0654,329100.0
2011-06-08 11:30:00,48.8,48.8,48.55,48.79,373300.0,40.0654,40.0654,39.8602,40.0572,373300.0
2011-06-08 12:00:00,48.8,48.94,48.7,48.73,292400.0,40.0654,40.1804,39.9833,40.008,292400.0
2011-06-08 12:30:00,48.73,48.75,48.56,48.7,268200.0,40.008,40.0244,39.8684,39.9833,268200.0
2011-06-08 13:00:00,48.71,48.77,48.59,48.63,299000.0,39.9915,40.0408,39.893,39.9259,299000.0
2011-06-08 13:30:00,48.64,48.64,48.41,48.5,409200.0,39.9341,39.9341,39.7452,39.8191,409200.0
2011-06-08 14:00:00,48.5,48.63,48.02,48.1,970300.0,39.8191,39.9259,39.425,39.4907,970300.0
2011-06-08 14:30:00,48.11,48.32,48.05,48.26,893500.0,39.4989,39.6713,39.4497,39.6221,893500.0
2011-06-08 15:00:00,48.27,48.27,47.93,48.03,972000.0,39.6303,39.6303,39.3512,39.4333,972000.0
2011-06-08 15:30:00,48.02,48.18,47.93,48.1,1255900.0,39.425,39.5564,39.3512,39.4907,1255900.0
2011-06-09 09:30:00,48.02,48.45,47.91,48.36,1273400.0,39.425,39.7781,39.3347,39.7042,1273400.0
2011-06-09 10:00:00,48.37,48.48,48.32,48.42,518400.0,39.7124,39.8027,39.6713,39.7534,518400.0
2011-06-09 10:30:00,48.43,48.68,48.4,48.59,517400.0,39.7617,39.9669,39.737,39.893,517400.0
2011-06-09 11:00:00,48.6,48.7,48.52,48.7,325900.0,39.9012,39.9833,39.8356,39.9833,325900.0
2011-06-09 11:30:00,48.7,49.0,48.62,48.96,506600.0,39.9833,40.2296,39.9177,40.1968,506600.0
2011-06-09 12:00:00,48.96,49.01,48.75,48.84,315300.0,40.1968,40.2378,40.0244,40.0983,315300.0
2011-06-09 12:30:00,48.83,48.91,48.7,48.87,298900.0,40.0901,40.1557,39.9833,40.1229,298900.0
2011-06-09 13:00:00,48.87,48.95,48.77,48.77,351900.0,40.1229,40.1886,40.0408,40.0408,351900.0
2011-06-09 13:30:00,48.78,48.79,48.57,48.58,301600.0,40.049,40.0572,39.8766,39.8848,301600.0
2011-06-09 14:00:00,48.59,48.63,48.45,48.47,368300.0,39.893,39.9259,39.7781,39.7945,368300.0
2011-06-09 14:30:00,48.47,48.63,48.39,48.6,280000.0,39.7945,39.9259,39.7288,39.9012,280000.0
2011-06-09 15:00:00,48.6,48.62,48.41,48.51,347500.0,39.9012,39.9177,39.7452,39.8273,347500.0
2011-06-09 15:30:00,48.51,48.54,48.3,48.34,988000.0,39.8273,39.852,39.6549,39.6878,988000.0
2011-06-10 09:30:00,48.2,48.29,47.67,47.73,639400.0,39.5728,39.6467,39.1377,39.187,639400.0
2011-06-10 10:00:00,47.72,47.8,47.55,47.67,499600.0,39.1787,39.2444,39.0392,39.1377,499600.0
2011-06-10 10:30:00,47.67,47.68,47.51,47.64,419400.0,39.1377,39.1459,39.0063,39.1131,419400.0
2011-06-10 11:00:00,47.64,47.65,47.43,47.6,398800.0,39.1131,39.1213,38.9406,39.0802,398800.0
2011-06-10 11:30:00,47.61,47.66,47.47,47.57,307700.0,39.0884,39.1295,38.9735,39.0556,307700.0
2011-06-10 12:00:00,47.57,47.67,47.49,47.5,262800.0,39.0556,39.1377,38.9899,38.9981,262800.0
2011-06-10 12:30:00,47.51,47.65,47.46,47.48,324200.0,39.0063,39.1213,38.9653,38.9817,324200.0
2011-06-10 13:00:00,47.48,47.52,47.38,47.52,355300.0,38.9817,39.0145,38.8996,39.0145,355300.0
2011-06-10 13:30:00,47.52,47.52,47.33,47.39,284000.0,39.0145,39.0145,38.8585,38.9078,284000.0
2011-06-10 14:00:00,47.39,47.98,47.39,47.86,791100.0,38.9078,39.3922,38.9078,39.2937,791100.0
2011-06-10 14:30:00,47.86,48.09,47.73,48.08,334200.0,39.2937,39.4825,39.187,39.4743,334200.0
2011-06-10 15:00:00,48.07,48.11,47.86,47.98,525900.0,39.4661,39.4989,39.2937,39.3922,525900.0
2011-06-10 15:30:00,47.98,48.02,47.69,47.74,1062000.0,39.3922,39.425,39.1541,39.1952,1062000.0
2011-06-13 09:30:00,47.96,48.13,47.83,47.85,456900.0,39.3758,39.5154,39.2691,39.2855,456900.0
2011-06-13 10:00:00,47.85,47.94,47.69,47.85,491500.0,39.2855,39.3594,39.1541,39.2855,491500.0
2011-06-13 10:30:00,47.85,47.96,47.75,47.87,454400.0,39.2855,39.3758,39.2034,39.3019,454400.0
2011-06-13 11:00:00,47.86,47.91,47.73,47.9,237000.0,39.2937,39.3347,39.187,39.3265,237000.0
2011-06-13 11:30:00,47.88,47.92,47.75,47.79,381700.0,39.3101,39.3429,39.2034,39.2362,381700.0
2011-06-13 12:00:00,47.79,47.88,47.62,47.65,412800.0,39.2362,39.3101,39.0966,39.1213,412800.0
2011-06-13 12:30:00,47.64,47.82,47.64,47.77,376400.0,39.1131,39.2608,39.1131,39.2198,376400.0
2011-06-13 13:00:00,47.78,47.9,47.63,47.86,202200.0,39.228,39.3265,39.1048,39.2937,202200.0
2011-06-13 13:30:00,47.87,48.13,47.83,48.13,198200.0,39.3019,39.5154,39.2691,39.5154,198200.0
2011-06-13 14:00:00,48.12,48.23,48.05,48.11,247800.0,39.5071,39.5975,39.4497,39.4989,247800.0
2011-06-13 14:30:00,48.11,48.29,48.08,48.19,347100.0,39.4989,39.6467,39.4743,39.5646,347100.0
2011-06-13 15:00:00,48.18,48.3,48.15,48.28,500300.0,39.5564,39.6549,39.5318,39.6385,500300.0
2011-06-13 15:30:00,48.27,48.31,48.22,48.25,931700.0,39.6303,39.6631,39.5892,39.6139,931700.0
2011-06-14 09:30:00,48.54,49.14,48.49,49.13,747900.0,39.852,40.3446,39.8109,40.3364,747900.0
2011-06-14 10:00:00,49.12,49.14,48.51,48.77,512400.0,40.3282,40.3446,39.8273,40.0408,512400.0
2011-06-14 10:30:00,48.77,48.96,48.56,48.57,437500.0,40.0408,40.1968,39.8684,39.8766,437500.0
2011-06-14 11:00:00,48.56,48.56,48.33,48.34,311300.0,39.8684,39.8684,39.6796,39.6878,311300.0
2011-06-14 11:30:00,48.34,48.65,48.34,48.64,231000.0,39.6878,39.9423,39.6878,39.9341,231000.0
2011-06-14 12:00:00,48.63,48.67,48.45,48.54,327500.0,39.9259,39.9587,39.7781,39.852,327500.0
2011-06-14 12:30:00,48.54,48.55,48.38,48.4,242500.0,39.852,39.8602,39.7206,39.737,242500.0
2011-06-14 13:00:00,48.4,48.45,48.33,48.43,203100.0,39.737,39.7781,39.6796,39.7617,203100.0
2011-06-14 13:30:00,48.43,48.47,48.16,48.17,339700.0,39.7617,39.7945,39.54,39.5482,339700.0
2011-06-14 14:00:00,48.18,48.27,48.14,48.21,240800.0,39.5564,39.6303,39.5236,39.581,240800.0
2011-06-14 14:30:00,48.21,48.25,48.13,48.22,359600.0,39.581,39.6139,39.5154,39.5892,359600.0
2011-06-14 15:00:00,48.23,48.35,48.2,48.28,435300.0,39.5975,39.696,39.5728,39.6385,435300.0
2011-06-14 15:30:00,48.29,48.29,48.04,48.16,1056000.0,39.6467,39.6467,39.4415,39.54,1056000.0
2011-06-15 09:30:00,48.05,48.05,47.52,47.84,795100.0,39.4497,39.4497,39.0145,39.2773,795100.0
2011-06-15 10:00:00,47.83,47.88,47.64,47.67,287000.0,39.2691,39.3101,39.1131,39.1377,287000.0
2011-06-15 10:30:00,47.68,47.88,47.58,47.84,363400.0,39.1459,39.3101,39.0638,39.2773,363400.0
2011-06-15 11:00:00,47.84,47.86,47.68,47.78,301200.0,39.2773,39.2937,39.1459,39.228,301200.0
2011-06-15 11:30:00,47.79,47.8,47.03,47.2,779700.0,39.2362,39.2444,38.6122,38.7518,779700.0
2011-06-15 12:00:00,47.2,47.31,46.96,47.24,731300.0,38.7518,38.8421,38.5548,38.7847,731300.0
2011-06-15 12:30:00,47.24,47.44,47.21,47.33,230900.0,38.7847,38.9489,38.76,38.8585,230900.0
2011-06-15 13:00:00,47.34,47.42,47.25,47.38,221900.0,38.8668,38.9324,38.7929,38.8996,221900.0
2011-06-15 13:30:00,47.38,47.42,47.23,47.41,289300.0,38.8996,38.9324,38.7764,38.9242,289300.0
2011-06-15 14:00:00,47.42,47.61,47.4,47.4,299100.0,38.9324,39.0884,38.916,38.916,299100.0
2011-06-15 14:30:00,47.4,47.52,47.26,47.32,444300.0,38.916,39.0145,38.8011,38.8503,444300.0
2011-06-15 15:00:00,47.32,47.35,47.07,47.29,725100.0,38.8503,38.875,38.6451,38.8257,725100.0
2011-06-15 15:30:00,47.3,47.44,47.23,47.25,1115200.0,38.8339,38.9489,38.7764,38.7929,1115200.0
2011-06-16 09:30:00,47.25,48.0,46.92,47.88,834500.0,38.7929,39.4086,38.5219,39.3101,834500.0
2011-06-16 10:00:00,47.88,48.3,47.58,48.25,923900.0,39.3101,39.6549,39.0638,39.6139,923900.0
2011-06-16 10:30:00,48.25,48.36,48.18,48.22,373900.0,39.6139,39.7042,39.5564,39.5892,373900.0
2011-06-16 11:00:00,48.22,48.35,48.08,48.29,463200.0,39.5892,39.696,39.4743,39.6467,463200.0
2011-06-16 11:30:00,48.29,48.35,48.12,48.18,329200.0,39.6467,39.696,39.5071,39.5564,329200.0
2011-06-16 12:00:00,48.19,48.33,48.16,48.32,237700.0,39.5646,39.6796,39.54,39.6713,237700.0
2011-06-16 12:30:00,48.3,48.31,48.12,48.13,202400.0,39.6549,39.6631,39.5071,39.5154,202400.0
2011-06-16 13:00:00,48.13,48.29,48.06,48.13,297700.0,39.5154,39.6467,39.4579,39.5154,297700.0
2011-06-16 13:30:00,48.13,48.14,47.82,47.84,500900.0,39.5154,39.5236,39.2608,39.2773,500900.0
2011-06-16 14:00:00,47.83,47.9,47.77,47.8,543900.0,39.2691,39.3265,39.2198,39.2444,543900.0
2011-06-16 14:30:00,47.8,48.02,47.61,48.01,746500.0,39.2444,39.425,39.0884,39.4168,746500.0
2011-06-16 15:00:00,48.0,48.35,47.99,48.28,885400.0,39.4086,39.696,39.4004,39.6385,885400.0
2011-06-16 15:30:00,48.28,48.53,48.21,48.41,1681300.0,39.6385,39.8438,39.581,39.7452,1681300.0
2011-06-17 09:30:00,48.68,48.76,48.08,48.26,2463300.0,39.9669,40.0326,39.4743,39.6221,2463300.0
2011-06-17 10:00:00,48.27,48.43,48.13,48.22,631500.0,39.6303,39.7617,39.5154,39.5892,631500.0
2011-06-17 10:30:00,48.22,48.59,48.15,48.5,480300.0,39.5892,39.893,39.5318,39.8191,480300.0
2011-06-17 11:00:00,48.52,48.71,48.4,48.56,296500.0,39.8356,39.9915,39.737,39.8684,296500.0
2011-06-17 11:30:00,48.56,48.57,48.43,48.56,212400.0,39.8684,39.8766,39.7617,39.8684,212400.0
2011-06-17 12:00:00,48.57,48.65,48.42,48.48,138200.0,39.8766,39.9423,39.7534,39.8027,138200.0
2011-06-17 12:30:00,48.48,48.5,48.29,48.31,241900.0,39.8027,39.8191,39.6467,39.6631,241900.0
2011-06-17 13:00:00,48.32,48.32,48.2,48.24,258800.0,39.6713,39.6713,39.5728,39.6057,258800.0
2011-06-17 13:30:00,48.24,48.37,48.22,48.31,269200.0,39.6057,39.7124,39.5892,39.6631,269200.0
2011-06-17 14:00:00,48.31,48.68,48.3,48.67,314500.0,39.6631,39.9669,39.6549,39.9587,314500.0
2011-06-17 14:30:00,48.67,48.69,48.46,48.63,275900.0,39.9587,39.9751,39.7863,39.9259,275900.0
2011-06-17 15:00:00,48.63,48.65,48.29,48.41,481500.0,39.9259,39.9423,39.6467,39.7452,481500.0
2011-06-17 15:30:00,48.41,48.69,48.36,48.52,1284900.0,39.7452,39.9751,39.7042,39.8356,1284900.0
2011-06-20 09:30:00,48.35,48.71,48.15,48.63,422800.0,39.696,39.9915,39.5318,39.9259,422800.0
2011-06-20 10:00:00,48.64,48.9,48.63,48.89,365000.0,39.9341,40.1475,39.9259,40.1393,365000.0
2011-06-20 10:30:00,48.9,49.19,48.89,49.14,393300.0,40.1475,40.3856,40.1393,40.3446,393300.0
2011-06-20 11:00:00,49.14,49.29,49.0,49.28,248800.0,40.3446,40.4677,40.2296,40.4595,248800.0
2011-06-20 11:30:00,49.27,49.35,49.19,49.21,257100.0,40.4513,40.517,40.3856,40.4021,257100.0
2011-06-20 12:00:00,49.21,49.25,49.06,49.18,163000.0,40.4021,40.4349,40.2789,40.3774,163000.0
2011-06-20 12:30:00,49.17,49.18,48.99,49.01,210800.0,40.3692,40.3774,40.2214,40.2378,210800.0
2011-06-20 13:00:00,49.01,49.04,48.94,48.97,168500.0,40.2378,40.2625,40.1804,40.205,168500.0
2011-06-20 13:30:00,48.97,48.97,48.75,48.8,133100.0,40.205,40.205,40.0244,40.0654,133100.0
2011-06-20 14:00:00,48.8,48.86,48.73,48.74,162600.0,40.0654,40.1147,40.008,40.0162,162600.0
2011-06-20 14:30:00,48.74,48.9,48.74,48.84,226400.0,40.0162,40.1475,40.0162,40.0983,226400.0
2011-06-20 15:00:00,48.84,48.86,48.71,48.81,303700.0,40.0983,40.1147,39.9915,40.0736,303700.0
2011-06-20 15:30:00,48.8,49.0,48.76,48.9,850500.0,40.0654,40.2296,40.0326,40.1475,850500.0
2011-06-21 09:30:00,49.02,49.15,48.71,48.84,423300.0,40.2461,40.3528,39.9915,40.0983,423300.0
2011-06-21 10:00:00,48.85,49.15,48.82,49.09,356600.0,40.1065,40.3528,40.0819,40.3035,356600.0
2011-06-21 10:30:00,49.1,49.4,49.05,49.38,437400.0,40.3117,40.558,40.2707,40.5416,437400.0
2011-06-21 11:00:00,49.39,49.68,49.38,49.61,386300.0,40.5498,40.7879,40.5416,40.7305,386300.0
2011-06-21 11:30:00,49.61,49.65,49.55,49.57,252100.0,40.7305,40.7633,40.6812,40.6976,252100.0
2011-06-21 12:00:00,49.57,49.62,49.49,49.52,146900.0,40.6976,40.7387,40.6319,40.6566,146900.0
2011-06-21 12:30:00,49.52,49.54,49.45,49.49,206100.0,40.6566,40.673,40.5991,40.6319,206100.0
2011-06-21 13:00:00,49.5,49.5,49.29,49.3,216600.0,40.6401,40.6401,40.4677,40.4759,216600.0
2011-06-21 13:30:00,49.3,49.39,49.3,49.38,157400.0,40.4759,40.5498,40.4759,40.5416,157400.0
2011-06-21 14:00:00,49.38,49.53,49.37,49.46,181200.0,40.5416,40.6648,40.5334,40.6073,181200.0
2011-06-21 14:30:00,49.46,49.69,49.44,49.65,273900.0,40.6073,40.7961,40.5909,40.7633,273900.0
2011-06-21 15:00:00,49.65,49.67,49.5,49.5,369600.0,40.7633,40.7797,40.6401,40.6401,369600.0
2011-06-21 15:30:00,49.5,49.61,49.44,49.57,941900.0,40.6401,40.7305,40.5909,40.6976,941900.0
2011-06-22 09:30:00,49.55,49.72,49.11,49.61,459700.0,40.6812,40.8208,40.3199,40.7305,459700.0
2011-06-22 10:00:00,49.61,49.87,49.55,49.72,323400.0,40.7305,40.9439,40.6812,40.8208,323400.0
2011-06-22 10:30:00,49.72,49.97,49.72,49.9,393800.0,40.8208,41.026,40.8208,40.9685,393800.0
2011-06-22 11:00:00,49.89,50.03,49.82,50.0,474300.0,40.9603,41.0753,40.9029,41.0507,474300.0
2011-06-22 11:30:00,50.0,50.01,49.88,49.95,244900.0,41.0507,41.0589,40.9521,41.0096,244900.0
2011-06-22 12:00:00,49.94,50.03,49.89,49.99,249000.0,41.0014,41.0753,40.9603,41.0424,249000.0
2011-06-22 12:30:00,49.98,50.15,49.89,50.02,312700.0,41.0342,41.1738,40.9603,41.0671,312700.0
2011-06-22 13:00:00,50.02,50.03,49.91,49.96,314300.0,41.0671,41.0753,40.9768,41.0178,314300.0
2011-06-22 13:30:00,49.97,50.06,49.95,50.05,281800.0,41.026,41.0999,41.0096,41.0917,281800.0
2011-06-22 14:00:00,50.05,50.07,49.9,49.99,450600.0,41.0917,41.1081,40.9685,41.0424,450600.0
2011-06-22 14:30:00,49.99,50.05,49.86,49.87,604300.0,41.0424,41.0917,40.9357,40.9439,604300.0
2011-06-22 15:00:00,49.87,50.12,49.86,50.04,721300.0,40.9439,41.1492,40.9357,41.0835,721300.0
2011-06-22 15:30:00,50.04,50.04,49.78,49.83,1581900.0,41.0835,41.0835,40.87,40.9111,1581900.0
2011-06-23 09:30:00,49.35,49.47,48.7,48.9,1048400.0,40.517,40.6155,39.9833,40.1475,1048400.0
2011-06-23 10:00:00,48.92,49.11,48.78,48.94,577900.0,40.164,40.3199,40.049,40.1804,577900.0
2011-06-23 10:30:00,48.93,49.0,48.56,48.76,450100.0,40.1722,40.2296,39.8684,40.0326,450100.0
2011-06-23 11:00:00,48.75,48.85,48.5,48.59,399500.0,40.0244,40.1065,39.8191,39.893,399500.0
2011-06-23 11:30:00,48.58,48.78,48.55,48.75,440600.0,39.8848,40.049,39.8602,40.0244,440600.0
2011-06-23 12:00:00,48.76,48.85,48.53,48.53,307200.0,40.0326,40.1065,39.8438,39.8438,307200.0
2011-06-23 12:30:00,48.54,48.83,48.5,48.74,320900.0,39.852,40.0901,39.8191,40.0162,320900.0
2011-06-23 13:00:00,48.75,48.87,48.71,48.76,263000.0,40.0244,40.1229,39.9915,40.0326,263000.0
2011-06-23 13:30:00,48.76,48.91,48.76,48.88,254600.0,40.0326,40.1557,40.0326,40.1311,254600.0
2011-06-23 14:00:00,48.89,48.9,48.68,48.77,345300.0,40.1393,40.1475,39.9669,40.0408,345300.0
2011-06-23 14:30:00,48.78,49.15,48.67,49.14,463700.0,40.049,40.3528,39.9587,40.3446,463700.0
2011-06-23 15:00:00,49.13,49.3,48.95,49.11,662500.0,40.3364,40.4759,40.1886,40.3199,662500.0
2011-06-23 15:30:00,49.1,49.24,48.9,49.23,1232000.0,40.3117,40.4267,40.1475,40.4185,1232000.0
2011-06-24 09:30:00,49.3,49.36,48.82,48.84,470500.0,40.4759,40.5252,40.0819,40.0983,470500.0
2011-06-24 10:00:00,48.84,48.85,48.33,48.38,466200.0,40.0983,40.1065,39.6796,39.7206,466200.0
2011-06-24 10:30:00,48.38,48.66,48.36,48.59,548100.0,39.7206,39.9505,39.7042,39.893,548100.0
2011-06-24 11:00:00,48.59,48.61,48.37,48.44,296600.0,39.893,39.9094,39.7124,39.7699,296600.0
2011-06-24 11:30:00,48.43,48.54,48.39,48.45,163900.0,39.7617,39.852,39.7288,39.7781,163900.0
2011-06-24 12:00:00,48.46,48.65,48.45,48.64,254200.0,39.7863,39.9423,39.7781,39.9341,254200.0
2011-06-24 12:30:00,48.64,48.82,48.54,48.62,315900.0,39.9341,40.0819,39.852,39.9177,315900.0
2011-06-24 13:00:00,48.63,48.63,48.52,48.58,230100.0,39.9259,39.9259,39.8356,39.8848,230100.0
2011-06-24 13:30:00,48.58,48.7,48.48,48.55,563500.0,39.8848,39.9833,39.8027,39.8602,563500.0
2011-06-24 14:00:00,48.54,48.56,48.43,48.53,456600.0,39.852,39.8684,39.7617,39.8438,456600.0
2011-06-24 14:30:00,48.53,48.6,48.48,48.5,307400.0,39.8438,39.9012,39.8027,39.8191,307400.0
2011-06-24 15:00:00,48.5,48.57,48.42,48.48,406300.0,39.8191,39.8766,39.7534,39.8027,406300.0
2011-06-24 15:30:00,48.48,48.59,48.3,48.37,1959200.0,39.8027,39.893,39.6549,39.7124,1959200.0
2011-06-27 09:30:00,48.49,48.9,48.37,48.85,423100.0,39.8109,40.1475,39.7124,40.1065,423100.0
2011-06-27 10:00:00,48.87,48.96,48.72,48.9,327000.0,40.1229,40.1968,39.9998,40.1475,327000.0
2011-06-27 10:30:00,48.9,49.04,48.79,49.04,292000.0,40.1475,40.2625,40.0572,40.2625,292000.0
2011-06-27 11:00:00,49.03,49.05,48.9,48.93,261500.0,40.2543,40.2707,40.1475,40.1722,261500.0
2011-06-27 11:30:00,48.93,49.13,48.88,49.13,158200.0,40.1722,40.3364,40.1311,40.3364,158200.0
2011-06-27 12:00:00,49.13,49.19,49.08,49.13,152500.0,40.3364,40.3856,40.2953,40.3364,152500.0
2011-06-27 12:30:00,49.12,49.17,49.1,49.14,153500.0,40.3282,40.3692,40.3117,40.3446,153500.0
2011-06-27 13:00:00,49.14,49.25,49.14,49.2,269200.0,40.3446,40.4349,40.3446,40.3938,269200.0
2011-06-27 13:30:00,49.2,49.25,49.14,49.2,306800.0,40.3938,40.4349,40.3446,40.3938,306800.0
2011-06-27 14:00:00,49.21,49.61,49.21,49.59,620900.0,40.4021,40.7305,40.4021,40.714,620900.0
2011-06-27 14:30:00,49.6,49.73,49.58,49.59,464000.0,40.7222,40.829,40.7058,40.714,464000.0
2011-06-27 15:00:00,49.58,49.78,49.58,49.73,495200.0,40.7058,40.87,40.7058,40.829,495200.0
2011-06-27 15:30:00,49.73,49.75,49.51,49.55,1156700.0,40.829,40.8454,40.6484,40.6812,1156700.0
2011-06-28 09:30:00,49.67,49.9,49.41,49.51,646300.0,40.7797,40.9685,40.5663,40.6484,646300.0
2011-06-28 10:00:00,49.5,49.68,49.46,49.67,320800.0,40.6401,40.7879,40.6073,40.7797,320800.0
2011-06-28 10:30:00,49.67,49.79,49.54,49.55,315800.0,40.7797,40.8782,40.673,40.6812,315800.0
2011-06-28 11:00:00,49.56,49.68,49.52,49.62,304300.0,40.6894,40.7879,40.6566,40.7387,304300.0
2011-06-28 11:30:00,49.62,49.73,49.61,49.69,229600.0,40.7387,40.829,40.7305,40.7961,229600.0
2011-06-28 12:00:00,49.69,49.85,49.67,49.81,230900.0,40.7961,40.9275,40.7797,40.8947,230900.0
2011-06-28 12:30:00,49.82,49.99,49.73,49.97,316400.0,40.9029,41.0424,40.829,41.026,316400.0
2011-06-28 13:00:00,49.99,49.99,49.87,49.98,257300.0,41.0424,41.0424,40.9439,41.0342,257300.0
2011-06-28 13:30:00,49.97,49.98,49.83,49.91,418800.0,41.026,41.0342,40.9111,40.9768,418800.0
2011-06-28 14:00:00,49.91,49.95,49.79,49.95,164300.0,40.9768,41.0096,40.8782,41.0096,164300.0
2011-06-28 14:30:00,49.95,49.96,49.72,49.73,350100.0,41.0096,41.0178,40.8208,40.829,350100.0
2011-06-28 15:00:00,49.74,49.81,49.7,49.76,331400.0,40.8372,40.8947,40.8043,40.8536,331400.0
2011-06-28 15:30:00,49.75,49.82,49.64,49.81,978400.0,40.8454,40.9029,40.7551,40.8947,978400.0
2011-06-29 09:30:00,49.85,49.95,49.32,49.52,820400.0,41.0722,41.1546,40.6355,40.8003,820400.0
2011-06-29 10:00:00,49.5,49.56,49.3,49.51,467300.0,40.7838,40.8332,40.619,40.792,467300.0
2011-06-29 10:30:00,49.51,49.85,49.48,49.8,286500.0,40.792,41.0722,40.7673,41.031,286500.0
2011-06-29 11:00:00,49.79,49.99,49.77,49.89,356300.0,41.0227,41.1875,41.0063,41.1051,356300.0
2011-06-29 11:30:00,49.9,50.0,49.85,49.99,190100.0,41.1134,41.1958,41.0722,41.1875,190100.0
2011-06-29 12:00:00,50.0,50.23,49.97,50.17,397200.0,41.1958,41.3853,41.171,41.3358,397200.0
2011-06-29 12:30:00,50.17,50.35,50.16,50.31,298700.0,41.3358,41.4841,41.3276,41.4512,298700.0
2011-06-29 13:00:00,50.31,50.35,50.2,50.26,375400.0,41.4512,41.4841,41.3605,41.41,375400.0
2011-06-29 13:30:00,50.25,50.27,49.96,49.98,323700.0,41.4017,41.4182,41.1628,41.1793,323700.0
2011-06-29 14:00:00,49.98,50.09,49.88,49.94,359100.0,41.1793,41.2699,41.0969,41.1463,359100.0
2011-06-29 14:30:00,49.94,49.98,49.78,49.88,402700.0,41.1463,41.1793,41.0145,41.0969,402700.0
2011-06-29 15:00:00,49.88,50.64,49.8,50.5,1785600.0,41.0969,41.7231,41.031,41.6077,1785600.0
2011-06-29 15:30:00,50.5,51.04,50.43,50.95,2849400.0,41.6077,42.0526,41.55,41.9785,2849400.0
2011-06-30 09:30:00,50.92,51.06,50.4,50.94,868400.0,41.9538,42.0691,41.5253,41.9702,868400.0
2011-06-30 10:00:00,50.94,51.25,50.93,51.22,519600.0,41.9702,42.2257,41.962,42.2009,519600.0
2011-06-30 10:30:00,51.23,51.39,51.22,51.33,538000.0,42.2092,42.341,42.2009,42.2916,538000.0
2011-06-30 11:00:00,51.33,51.5,51.32,51.48,558200.0,42.2916,42.4316,42.2833,42.4152,558200.0
2011-06-30 11:30:00,51.48,51.62,51.48,51.52,537500.0,42.4152,42.5305,42.4152,42.4481,537500.0
2011-06-30 12:00:00,51.53,51.72,50.17,51.68,447100.0,42.4564,42.6129,41.3358,42.5799,447100.0
2011-06-30 12:30:00,51.67,51.75,51.63,51.67,439400.0,42.5717,42.6376,42.5387,42.5717,439400.0
2011-06-30 13:00:00,51.67,51.75,51.59,51.62,351600.0,42.5717,42.6376,42.5058,42.5305,351600.0
2011-06-30 13:30:00,51.62,51.66,51.48,51.56,292700.0,42.5305,42.5635,42.4152,42.4811,292700.0
2011-06-30 14:00:00,51.57,51.65,51.5,51.54,287100.0,42.4893,42.5552,42.4316,42.4646,287100.0
2011-06-30 14:30:00,51.54,51.74,51.53,51.7,443500.0,42.4646,42.6294,42.4564,42.5964,443500.0
2011-06-30 15:00:00,51.7,51.7,51.55,51.58,392000.0,42.5964,42.5964,42.4728,42.4975,392000.0
2011-06-30 15:30:00,51.58,51.82,51.57,51.7,1096300.0,42.4975,42.6953,42.4893,42.5964,1096300.0
2011-07-01 09:30:00,51.69,51.8,51.57,51.79,390100.0,42.5882,42.6788,42.4893,42.6706,390100.0
2011-07-01 10:00:00,51.8,52.33,51.8,52.28,994200.0,42.6788,43.1155,42.6788,43.0743,994200.0
2011-07-01 10:30:00,52.29,52.4,52.2,52.36,427100.0,43.0825,43.1732,43.0084,43.1402,427100.0
2011-07-01 11:00:00,52.36,52.39,52.24,52.34,359800.0,43.1402,43.1649,43.0413,43.1237,359800.0
2011-07-01 11:30:00,52.35,52.36,52.25,52.29,298900.0,43.132,43.1402,43.0496,43.0825,298900.0
2011-07-01 12:00:00,52.3,52.33,52.26,52.31,312200.0,43.0908,43.1155,43.0578,43.099,312200.0
2011-07-01 12:30:00,52.3,52.35,52.27,52.3,229900.0,43.0908,43.132,43.0661,43.0908,229900.0
2011-07-01 13:00:00,52.29,52.39,52.27,52.32,257800.0,43.0825,43.1649,43.0661,43.1072,257800.0
2011-07-01 13:30:00,52.32,52.36,52.26,52.29,344300.0,43.1072,43.1402,43.0578,43.0825,344300.0
2011-07-01 14:00:00,52.29,52.31,52.19,52.29,226200.0,43.0825,43.099,43.0001,43.0825,226200.0
2011-07-01 14:30:00,52.3,52.37,52.28,52.35,278500.0,43.0908,43.1484,43.0743,43.132,278500.0
2011-07-01 15:00:00,52.35,52.38,52.24,52.26,254000.0,43.132,43.1567,43.0413,43.0578,254000.0
2011-07-01 15:30:00,52.27,52.5,52.26,52.35,1089800.0,43.0661,43.2556,43.0578,43.132,1089800.0
2011-07-05 09:30:00,52.33,52.62,52.23,52.45,718300.0,43.1155,43.3544,43.0331,43.2144,718300.0
2011-07-05 10:00:00,52.45,52.5,52.24,52.42,550900.0,43.2144,43.2556,43.0413,43.1896,550900.0
2011-07-05 10:30:00,52.42,52.55,52.28,52.33,319400.0,43.1896,43.2967,43.0743,43.1155,319400.0
2011-07-05 11:00:00,52.34,52.49,52.24,52.41,269600.0,43.1237,43.2473,43.0413,43.1814,269600.0
2011-07-05 11:30:00,52.41,52.51,52.37,52.5,190600.0,43.1814,43.2638,43.1484,43.2556,190600.0
2011-07-05 12:00:00,52.5,52.62,52.47,52.49,251400.0,43.2556,43.3544,43.2308,43.2473,251400.0
2011-07-05 12:30:00,52.49,52.56,52.44,52.48,146600.0,43.2473,43.305,43.2061,43.2391,146600.0
2011-07-05 13:00:00,52.49,52.52,52.45,52.46,141600.0,43.2473,43.272,43.2144,43.2226,141600.0
2011-07-05 13:30:00,52.46,52.6,52.44,52.6,125200.0,43.2226,43.3379,43.2061,43.3379,125200.0
2011-07-05 14:00:00,52.6,52.61,52.39,52.44,326000.0,43.3379,43.3462,43.1649,43.2061,326000.0
2011-07-05 14:30:00,52.44,52.52,52.38,52.39,229000.0,43.2061,43.272,43.1567,43.1649,229000.0
2011-07-05 15:00:00,52.4,52.63,52.35,52.61,402600.0,43.1732,43.3627,43.132,43.3462,402600.0
2011-07-05 15:30:00,52.61,52.63,52.32,52.34,1104400.0,43.3462,43.3627,43.1072,43.1237,1104400.0
2011-07-06 09:30:00,52.21,52.4,51.91,51.98,734000.0,43.0166,43.1732,42.7694,42.8271,734000.0
2011-07-06 10:00:00,51.97,52.02,51.82,51.93,463300.0,42.8189,42.8601,42.6953,42.7859,463300.0
2011-07-06 10:30:00,51.93,52.07,51.85,51.97,451400.0,42.7859,42.9013,42.72,42.8189,451400.0
2011-07-06 11:00:00,51.98,52.12,51.97,52.07,271200.0,42.8271,42.9425,42.8189,42.9013,271200.0
2011-07-06 11:30:00,52.07,52.33,52.05,52.26,268000.0,42.9013,43.1155,42.8848,43.0578,268000.0
2011-07-06 12:00:00,52.25,52.36,52.24,52.34,238300.0,43.0496,43.1402,43.0413,43.1237,238300.0
2011-07-06 12:30:00,52.35,52.52,52.31,52.5,317900.0,43.132,43.272,43.099,43.2556,317900.0
2011-07-06 13:00:00,52.5,52.73,52.46,52.72,450100.0,43.2556,43.4451,43.2226,43.4368,450100.0
2011-07-06 13:30:00,52.73,52.86,52.71,52.86,317100.0,43.4451,43.5522,43.4286,43.5522,317100.0
2011-07-06 14:00:00,52.85,52.85,52.71,52.75,465700.0,43.5439,43.5439,43.4286,43.4615,465700.0
2011-07-06 14:30:00,52.75,52.76,52.66,52.7,357500.0,43.4615,43.4698,43.3874,43.4203,357500.0
2011-07-06 15:00:00,52.69,52.81,52.65,52.79,395200.0,43.4121,43.511,43.3791,43.4945,395200.0
2011-07-06 15:30:00,52.79,52.83,52.73,52.78,810400.0,43.4945,43.5274,43.4451,43.4862,810400.0
2011-07-07 09:30:00,52.78,53.56,52.74,53.5,1160000.0,43.4862,44.1289,43.4533,44.0795,1160000.0
2011-07-07 10:00:00,53.49,53.68,53.34,53.41,578100.0,44.0712,44.2278,43.9476,44.0053,578100.0
2011-07-07 10:30:00,53.4,53.64,53.4,53.62,337000.0,43.9971,44.1948,43.9971,44.1783,337000.0
2011-07-07 11:00:00,53.61,53.61,53.5,53.56,179500.0,44.1701,44.1701,44.0795,44.1289,179500.0
2011-07-07 11:30:00,53.56,53.64,53.43,53.6,220100.0,44.1289,44.1948,44.0218,44.1619,220100.0
2011-07-07 12:00:00,53.61,53.69,53.6,53.63,187600.0,44.1701,44.236,44.1619,44.1866,187600.0
2011-07-07 12:30:00,53.63,53.69,53.58,53.64,154200.0,44.1866,44.236,44.1454,44.1948,154200.0
2011-07-07 13:00:00,53.65,53.75,53.61,53.68,241900.0,44.2031,44.2854,44.1701,44.2278,241900.0
2011-07-07 13:30:00,53.67,53.68,53.54,53.55,199900.0,44.2195,44.2278,44.1124,44.1207,199900.0
2011-07-07 14:00:00,53.55,53.75,53.55,53.75,179600.0,44.1207,44.2854,44.1207,44.2854,179600.0
2011-07-07 14:30:00,53.75,53.8,53.67,53.69,285000.0,44.2854,44.3266,44.2195,44.236,285000.0
2011-07-07 15:00:00,53.69,53.8,53.65,53.7,286200.0,44.236,44.3266,44.2031,44.2442,286200.0
2011-07-07 15:30:00,53.71,53.75,53.58,53.64,1053900.0,44.2525,44.2854,44.1454,44.1948,1053900.0
2011-07-08 09:30:00,52.95,53.1,52.64,53.07,688400.0,43.6263,43.7499,43.3709,43.7252,688400.0
2011-07-08 10:00:00,53.08,53.09,52.74,52.76,523300.0,43.7334,43.7417,43.4533,43.4698,523300.0
2011-07-08 10:30:00,52.75,52.88,52.56,52.75,322000.0,43.4615,43.5686,43.305,43.4615,322000.0
2011-07-08 11:00:00,52.74,52.83,52.63,52.81,203900.0,43.4533,43.5274,43.3627,43.511,203900.0
2011-07-08 11:30:00,52.81,52.93,52.73,52.77,298300.0,43.511,43.6098,43.4451,43.478,298300.0
2011-07-08 12:00:00,52.76,52.83,52.74,52.81,187400.0,43.4698,43.5274,43.4533,43.511,187400.0
2011-07-08 12:30:00,52.82,52.95,52.78,52.89,289500.0,43.5192,43.6263,43.4862,43.5769,289500.0
2011-07-08 13:00:00,52.89,52.97,52.83,52.96,286100.0,43.5769,43.6428,43.5274,43.6346,286100.0
2011-07-08 13:30:00,52.96,52.97,52.84,52.88,268800.0,43.6346,43.6428,43.5357,43.5686,268800.0
2011-07-08 14:00:00,52.88,52.94,52.79,52.81,202900.0,43.5686,43.6181,43.4945,43.511,202900.0
2011-07-08 14:30:00,52.81,52.87,52.78,52.81,192500.0,43.511,43.5604,43.4862,43.511,192500.0
2011-07-08 15:00:00,52.81,52.91,52.78,52.9,264300.0,43.511,43.5934,43.4862,43.5851,264300.0
2011-07-08 15:30:00,52.89,53.07,52.85,53.06,892500.0,43.5769,43.7252,43.5439,43.7169,892500.0
2011-07-11 09:30:00,52.47,52.86,52.4,52.71,565100.0,43.2308,43.5522,43.1732,43.4286,565100.0
2011-07-11 10:00:00,52.71,52.73,52.25,52.32,418100.0,43.4286,43.4451,43.0496,43.1072,418100.0
2011-07-11 10:30:00,52.31,52.42,52.3,52.37,383200.0,43.099,43.1896,43.0908,43.1484,383200.0
2011-07-11 11:00:00,52.38,52.42,52.31,52.4,375500.0,43.1567,43.1896,43.099,43.1732,375500.0
2011-07-11 11:30:00,52.39,52.51,52.31,52.49,290900.0,43.1649,43.2638,43.099,43.2473,290900.0
2011-07-11 12:00:00,52.49,52.64,52.37,52.61,213200.0,43.2473,43.3709,43.1484,43.3462,213200.0
2011-07-11 12:30:00,52.61,52.62,52.5,52.52,112700.0,43.3462,43.3544,43.2556,43.272,112700.0
2011-07-11 13:00:00,52.51,52.53,52.27,52.4,194700.0,43.2638,43.2803,43.0661,43.1732,194700.0
2011-07-11 13:30:00,52.4,52.49,52.32,52.47,137900.0,43.1732,43.2473,43.1072,43.2308,137900.0
2011-07-11 14:00:00,52.46,52.49,52.28,52.31,204700.0,43.2226,43.2473,43.0743,43.099,204700.0
2011-07-11 14:30:00,52.3,52.36,52.2,52.22,229800.0,43.0908,43.1402,43.0084,43.0249,229800.0
2011-07-11 15:00:00,52.23,52.32,52.17,52.31,322100.0,43.0331,43.1072,42.9837,43.099,322100.0
2011-07-11 15:30:00,52.31,52.39,52.11,52.3,1214200.0,43.099,43.1649,42.9342,43.0908,1214200.0
2011-07-12 09:30:00,52.92,53.36,52.72,52.99,1270900.0,43.6016,43.9641,43.4368,43.6593,1270900.0
2011-07-12 10:00:00,52.99,53.16,52.68,52.84,716100.0,43.6593,43.7993,43.4039,43.5357,716100.0
2011-07-12 10:30:00,52.84,52.95,52.78,52.9,513500.0,43.5357,43.6263,43.4862,43.5851,513500.0
2011-07-12 11:00:00,52.91,53.02,52.87,52.95,197100.0,43.5934,43.684,43.5604,43.6263,197100.0
2011-07-12 11:30:00,52.95,53.01,52.88,52.91,210500.0,43.6263,43.6757,43.5686,43.5934,210500.0
2011-07-12 12:00:00,52.92,53.0,52.86,52.95,264300.0,43.6016,43.6675,43.5522,43.6263,264300.0
2011-07-12 12:30:00,52.94,52.97,52.9,52.93,123000.0,43.6181,43.6428,43.5851,43.6098,123000.0
2011-07-12 13:00:00,52.92,52.99,52.8,52.82,274600.0,43.6016,43.6593,43.5027,43.5192,274600.0
2011-07-12 13:30:00,52.82,52.89,52.8,52.86,142100.0,43.5192,43.5769,43.5027,43.5522,142100.0
2011-07-12 14:00:00,52.86,53.18,52.81,53.0,355900.0,43.5522,43.8158,43.511,43.6675,355900.0
2011-07-12 14:30:00,53.0,53.05,52.81,52.84,322900.0,43.6675,43.7087,43.511,43.5357,322900.0
2011-07-12 15:00:00,52.84,52.89,52.65,52.72,403600.0,43.5357,43.5769,43.3791,43.4368,403600.0
2011-07-12 15:30:00,52.73,52.77,52.4,52.41,1100800.0,43.4451,43.478,43.1732,43.1814,1100800.0
2011-07-13 09:30:00,52.57,52.7,51.88,52.0,782700.0,43.3132,43.4203,42.7447,42.8436,782700.0
2011-07-13 10:00:00,51.99,52.73,51.98,52.65,735400.0,42.8354,43.4451,42.8271,43.3791,735400.0
2011-07-13 10:30:00,52.65,53.07,52.65,52.95,557400.0,43.3791,43.7252,43.3791,43.6263,557400.0
2011-07-13 11:00:00,52.95,53.1,52.72,52.99,447000.0,43.6263,43.7499,43.4368,43.6593,447000.0
2011-07-13 11:30:00,52.99,53.0,52.68,52.77,246300.0,43.6593,43.6675,43.4039,43.478,246300.0
2011-07-13 12:00:00,52.78,52.94,52.69,52.88,171400.0,43.4862,43.6181,43.4121,43.5686,171400.0
2011-07-13 12:30:00,52.87,52.89,52.76,52.76,165800.0,43.5604,43.5769,43.4698,43.4698,165800.0
2011-07-13 13:00:00,52.76,52.77,52.5,52.62,308200.0,43.4698,43.478,43.2556,43.3544,308200.0
2011-07-13 13:30:00,52.63,52.7,52.5,52.5,207400.0,43.3627,43.4203,43.2556,43.2556,207400.0
2011-07-13 14:00:00,52.52,52.58,52.26,52.3,406800.0,43.272,43.3215,43.0578,43.0908,406800.0
2011-07-13 14:30:00,52.3,52.45,52.28,52.36,208200.0,43.0908,43.2144,43.0743,43.1402,208200.0
2011-07-13 15:00:00,52.36,52.49,52.01,52.11,662200.0,43.1402,43.2473,42.8518,42.9342,662200.0
2011-07-13 15:30:00,52.1,52.13,51.88,51.93,1238100.0,42.926,42.9507,42.7447,42.7859,1238100.0
2011-07-14 09:30:00,52.24,52.31,51.64,52.28,678000.0,43.0413,43.099,42.547,43.0743,678000.0
2011-07-14 10:00:00,52.29,52.43,52.15,52.29,398300.0,43.0825,43.1979,42.9672,43.0825,398300.0
2011-07-14 10:30:00,52.28,52.32,51.76,51.77,592300.0,43.0743,43.1072,42.6459,42.6541,592300.0
2011-07-14 11:00:00,51.77,52.03,51.77,52.0,522400.0,42.6541,42.8683,42.6541,42.8436,522400.0
2011-07-14 11:30:00,52.0,52.01,51.76,51.78,403800.0,42.8436,42.8518,42.6459,42.6623,403800.0
2011-07-14 12:00:00,51.77,51.79,51.53,51.58,300300.0,42.6541,42.6706,42.4564,42.4975,300300.0
2011-07-14 12:30:00,51.57,51.69,51.48,51.55,288600.0,42.4893,42.5882,42.4152,42.4728,288600.0
2011-07-14 13:00:00,51.55,51.59,51.35,51.43,662700.0,42.4728,42.5058,42.308,42.374,662700.0
2011-07-14 13:30:00,51.44,51.82,51.4,51.8,474400.0,42.3822,42.6953,42.3492,42.6788,474400.0
2011-07-14 14:00:00,51.8,51.88,51.61,51.67,280700.0,42.6788,42.7447,42.5223,42.5717,280700.0
2011-07-14 14:30:00,51.67,51.73,51.58,51.66,251100.0,42.5717,42.6211,42.4975,42.5635,251100.0
2011-07-14 15:00:00,51.66,51.71,51.42,51.45,338100.0,42.5635,42.6047,42.3657,42.3904,338100.0
2011-07-14 15:30:00,51.44,51.61,51.3,51.35,1019100.0,42.3822,42.5223,42.2669,42.308,1019100.0
2011-07-15 09:30:00,51.6,52.08,51.45,51.56,1308300.0,42.514,42.9095,42.3904,42.4811,1308300.0
2011-07-15 10:00:00,51.56,51.86,51.11,51.17,577700.0,42.4811,42.7282,42.1103,42.1597,577700.0
2011-07-15 10:30:00,51.17,51.38,51.02,51.23,387800.0,42.1597,42.3328,42.0362,42.2092,387800.0
2011-07-15 11:00:00,51.22,51.48,51.18,51.38,487800.0,42.2009,42.4152,42.168,42.3328,487800.0
2011-07-15 11:30:00,51.39,51.51,51.37,51.44,302400.0,42.341,42.4399,42.3245,42.3822,302400.0
2011-07-15 12:00:00,51.45,51.69,51.43,51.65,331600.0,42.3904,42.5882,42.374,42.5552,331600.0
2011-07-15 12:30:00,51.66,51.67,51.37,51.38,302300.0,42.5635,42.5717,42.3245,42.3328,302300.0
2011-07-15 13:00:00,51.37,51.48,51.35,51.45,150200.0,42.3245,42.4152,42.308,42.3904,150200.0
2011-07-15 13:30:00,51.45,51.52,51.32,51.33,276500.0,42.3904,42.4481,42.2833,42.2916,276500.0
2011-07-15 14:00:00,51.33,51.56,51.31,51.42,326600.0,42.2916,42.4811,42.2751,42.3657,326600.0
2011-07-15 14:30:00,51.4,51.62,51.37,51.53,267100.0,42.3492,42.5305,42.3245,42.4564,267100.0
2011-07-15 15:00:00,51.54,51.76,51.48,51.73,295500.0,42.4646,42.6459,42.4152,42.6211,295500.0
2011-07-15 15:30:00,51.72,51.84,51.66,51.82,716500.0,42.6129,42.7118,42.5635,42.6953,716500.0
2011-07-18 09:30:00,51.5,51.67,51.21,51.26,446000.0,42.4316,42.5717,42.1927,42.2339,446000.0
2011-07-18 10:00:00,51.27,51.35,50.88,51.0,457200.0,42.2421,42.308,41.9208,42.0197,457200.0
2011-07-18 10:30:00,50.99,51.02,50.56,50.64,435700.0,42.0114,42.0362,41.6572,41.7231,435700.0
2011-07-18 11:00:00,50.64,50.75,50.6,50.69,290100.0,41.7231,41.8137,41.6901,41.7643,290100.0
2011-07-18 11:30:00,50.69,50.75,50.54,50.62,293900.0,41.7643,41.8137,41.6407,41.7066,293900.0
2011-07-18 12:00:00,50.62,50.89,50.62,50.88,197500.0,41.7066,41.929,41.7066,41.9208,197500.0
2011-07-18 12:30:00,50.88,50.99,50.83,50.95,198800.0,41.9208,42.0114,41.8796,41.9785,198800.0
2011-07-18 13:00:00,50.96,50.97,50.81,50.93,134300.0,41.9867,41.995,41.8631,41.962,134300.0
2011-07-18 13:30:00,50.92,51.16,50.92,51.11,183400.0,41.9538,42.1515,41.9538,42.1103,183400.0
2011-07-18 14:00:00,51.11,51.17,50.96,51.1,269700.0,42.1103,42.1597,41.9867,42.1021,269700.0
2011-07-18 14:30:00,51.1,51.18,50.98,51.18,188100.0,42.1021,42.168,42.0032,42.168,188100.0
2011-07-18 15:00:00,51.19,51.26,51.04,51.1,311700.0,42.1762,42.2339,42.0526,42.1021,311700.0
2011-07-18 15:30:00,51.1,51.38,51.08,51.37,1043500.0,42.1021,42.3328,42.0856,42.3245,1043500.0
2011-07-19 09:30:00,51.74,52.62,51.64,52.04,916400.0,42.6294,43.3544,42.547,42.8765,916400.0
2011-07-19 10:00:00,52.04,52.19,51.98,52.0,471700.0,42.8765,43.0001,42.8271,42.8436,471700.0
2011-07-19 10:30:00,52.0,52.06,51.56,51.61,493800.0,42.8436,42.893,42.4811,42.5223,493800.0
2011-07-19 11:00:00,51.62,51.68,51.5,51.59,331200.0,42.5305,42.5799,42.4316,42.5058,331200.0
2011-07-19 11:30:00,51.58,51.58,51.35,51.35,250800.0,42.4975,42.4975,42.308,42.308,250800.0
2011-07-19 12:00:00,51.35,51.42,51.19,51.38,427300.0,42.308,42.3657,42.1762,42.3328,427300.0
2011-07-19 12:30:00,51.39,51.5,51.38,51.48,345100.0,42.341,42.4316,42.3328,42.4152,345100.0
2011-07-19 13:00:00,51.49,51.62,51.36,51.61,398400.0,42.4234,42.5305,42.3163,42.5223,398400.0
2011-07-19 13:30:00,51.61,52.14,51.55,52.13,672400.0,42.5223,42.9589,42.4728,42.9507,672400.0
2011-07-19 14:00:00,52.13,52.14,51.88,51.99,393800.0,42.9507,42.9589,42.7447,42.8354,393800.0
2011-07-19 14:30:00,52.0,52.09,51.91,52.03,317500.0,42.8436,42.9177,42.7694,42.8683,317500.0
2011-07-19 15:00:00,52.03,52.12,51.93,51.93,489500.0,42.8683,42.9425,42.7859,42.7859,489500.0
2011-07-19 15:30:00,51.93,51.94,51.76,51.81,1231200.0,42.7859,42.7942,42.6459,42.687,1231200.0
2011-07-20 09:30:00,52.17,52.7,52.02,52.02,792000.0,42.9837,43.4203,42.8601,42.8601,792000.0
2011-07-20 10:00:00,52.02,52.28,51.91,52.06,422800.0,42.8601,43.0743,42.7694,42.893,422800.0
2011-07-20 10:30:00,52.07,52.08,51.82,51.91,321600.0,42.9013,42.9095,42.6953,42.7694,321600.0
2011-07-20 11:00:00,51.92,51.99,51.7,51.75,360200.0,42.7777,42.8354,42.5964,42.6376,360200.0
2011-07-20 11:30:00,51.74,51.79,51.62,51.65,456300.0,42.6294,42.6706,42.5305,42.5552,456300.0
2011-07-20 12:00:00,51.65,51.75,51.61,51.71,299600.0,42.5552,42.6376,42.5223,42.6047,299600.0
2011-07-20 12:30:00,51.71,51.76,51.64,51.76,248200.0,42.6047,42.6459,42.547,42.6459,248200.0
2011-07-20 13:00:00,51.77,51.91,51.71,51.9,174700.0,42.6541,42.7694,42.6047,42.7612,174700.0
2011-07-20 13:30:00,51.91,51.99,51.82,51.96,342000.0,42.7694,42.8354,42.6953,42.8106,342000.0
2011-07-20 14:00:00,51.96,52.03,51.93,51.97,375000.0,42.8106,42.8683,42.7859,42.8189,375000.0
2011-07-20 14:30:00,51.96,51.98,51.72,51.75,351400.0,42.8106,42.8271,42.6129,42.6376,351400.0
2011-07-20 15:00:00,51.75,51.92,51.72,51.9,647100.0,42.6376,42.7777,42.6129,42.7612,647100.0
2011-07-20 15:30:00,51.9,52.19,51.83,52.1,1612800.0,42.7612,43.0001,42.7035,42.926,1612800.0
2011-07-21 09:30:00,52.23,53.28,52.11,52.84,1916900.0,43.0331,43.8982,42.9342,43.5357,1916900.0
2011-07-21 10:00:00,52.84,53.01,52.75,52.98,841500.0,43.5357,43.6757,43.4615,43.651,841500.0
2011-07-21 10:30:00,52.99,52.99,52.73,52.73,618300.0,43.6593,43.6593,43.4451,43.4451,618300.0
2011-07-21 11:00:00,52.73,52.74,52.25,52.33,938900.0,43.4451,43.4533,43.0496,43.1155,938900.0
2011-07-21 11:30:00,52.33,52.36,52.01,52.08,489800.0,43.1155,43.1402,42.8518,42.9095,489800.0
2011-07-21 12:00:00,52.08,52.2,51.92,52.01,506400.0,42.9095,43.0084,42.7777,42.8518,506400.0
2011-07-21 12:30:00,52.01,52.53,51.98,52.33,675800.0,42.8518,43.2803,42.8271,43.1155,675800.0
2011-07-21 13:00:00,52.32,52.49,52.16,52.24,373200.0,43.1072,43.2473,42.9754,43.0413,373200.0
2011-07-21 13:30:00,52.24,52.35,52.1,52.33,407300.0,43.0413,43.132,42.926,43.1155,407300.0
2011-07-21 14:00:00,52.33,52.47,52.33,52.44,373000.0,43.1155,43.2308,43.1155,43.2061,373000.0
2011-07-21 14:30:00,52.45,52.49,52.35,52.48,578400.0,43.2144,43.2473,43.132,43.2391,578400.0
2011-07-21 15:00:00,52.48,52.61,52.37,52.55,739000.0,43.2391,43.3462,43.1484,43.2967,739000.0
2011-07-21 15:30:00,52.55,52.66,52.44,52.56,1482500.0,43.2967,43.3874,43.2061,43.305,1482500.0
2011-07-22 09:30:00,53.04,53.04,52.42,52.63,1231700.0,43.7005,43.7005,43.1896,43.3627,1231700.0
2011-07-22 10:00:00,52.64,52.72,52.5,52.55,424500.0,43.3709,43.4368,43.2556,43.2967,424500.0
2011-07-22 10:30:00,52.55,52.7,52.46,52.57,429200.0,43.2967,43.4203,43.2226,43.3132,429200.0
2011-07-22 11:00:00,52.57,52.72,52.55,52.6,319300.0,43.3132,43.4368,43.2967,43.3379,319300.0
2011-07-22 11:30:00,52.6,52.71,52.58,52.6,493900.0,43.3379,43.4286,43.3215,43.3379,493900.0
2011-07-22 12:00:00,52.6,52.62,52.53,52.58,232500.0,43.3379,43.3544,43.2803,43.3215,232500.0
2011-07-22 12:30:00,52.58,52.66,52.54,52.62,188500.0,43.3215,43.3874,43.2885,43.3544,188500.0
2011-07-22 13:00:00,52.63,52.66,52.55,52.6,261200.0,43.3627,43.3874,43.2967,43.3379,261200.0
2011-07-22 13:30:00,52.6,52.62,52.46,52.51,196600.0,43.3379,43.3544,43.2226,43.2638,196600.0
2011-07-22 14:00:00,52.51,52.52,52.4,52.41,201300.0,43.2638,43.272,43.1732,43.1814,201300.0
2011-07-22 14:30:00,52.41,52.53,52.41,52.5,188200.0,43.1814,43.2803,43.1814,43.2556,188200.0
2011-07-22 15:00:00,52.51,52.51,52.25,52.26,470800.0,43.2638,43.2638,43.0496,43.0578,470800.0
2011-07-22 15:30:00,52.26,52.27,52.04,52.22,1008500.0,43.0578,43.0661,42.8765,43.0249,1008500.0
2011-07-25 09:30:00,51.66,51.73,51.43,51.68,389100.0,42.5635,42.6211,42.374,42.5799,389100.0
2011-07-25 10:00:00,51.68,52.03,51.62,51.95,346700.0,42.5799,42.8683,42.5305,42.8024,346700.0
2011-07-25 10:30:00,51.95,52.08,51.91,52.06,207900.0,42.8024,42.9095,42.7694,42.893,207900.0
2011-07-25 11:00:00,52.06,52.27,52.03,52.22,162300.0,42.893,43.0661,42.8683,43.0249,162300.0
2011-07-25 11:30:00,52.23,52.3,52.13,52.16,232100.0,43.0331,43.0908,42.9507,42.9754,232100.0
2011-07-25 12:00:00,52.17,52.22,52.06,52.09,143600.0,42.9837,43.0249,42.893,42.9177,143600.0
2011-07-25 12:30:00,52.08,52.13,52.05,52.1,142800.0,42.9095,42.9507,42.8848,42.926,142800.0
2011-07-25 13:00:00,52.1,52.18,52.08,52.12,72400.0,42.926,42.9919,42.9095,42.9425,72400.0
2011-07-25 13:30:00,52.14,52.16,52.04,52.04,96500.0,42.9589,42.9754,42.8765,42.8765,96500.0
2011-07-25 14:00:00,52.04,52.2,52.04,52.17,161600.0,42.8765,43.0084,42.8765,42.9837,161600.0
2011-07-25 14:30:00,52.16,52.17,51.97,51.98,213200.0,42.9754,42.9837,42.8189,42.8271,213200.0
2011-07-25 15:00:00,51.99,52.0,51.85,51.87,278300.0,42.8354,42.8436,42.72,42.7365,278300.0
2011-07-25 15:30:00,51.88,51.9,51.79,51.79,845700.0,42.7447,42.7612,42.6706,42.6706,845700.0
2011-07-26 09:30:00,51.71,51.8,51.15,51.21,494100.0,42.6047,42.6788,42.1433,42.1927,494100.0
2011-07-26 10:00:00,51.18,51.39,51.15,51.36,247500.0,42.168,42.341,42.1433,42.3163,247500.0
2011-07-26 10:30:00,51.33,51.74,51.31,51.6,288200.0,42.2916,42.6294,42.2751,42.514,288200.0
2011-07-26 11:00:00,51.6,51.77,51.58,51.59,213600.0,42.514,42.6541,42.4975,42.5058,213600.0
2011-07-26 11:30:00,51.59,51.66,51.48,51.59,153700.0,42.5058,42.5635,42.4152,42.5058,153700.0
2011-07-26 12:00:00,51.59,51.73,51.59,51.68,106400.0,42.5058,42.6211,42.5058,42.5799,106400.0
2011-07-26 12:30:00,51.68,51.68,51.5,51.52,136300.0,42.5799,42.5799,42.4316,42.4481,136300.0
2011-07-26 13:00:00,51.52,51.68,51.52,51.68,148300.0,42.4481,42.5799,42.4481,42.5799,148300.0
2011-07-26 13:30:00,51.67,51.72,51.65,51.72,150400.0,42.5717,42.6129,42.5552,42.6129,150400.0
2011-07-26 14:00:00,51.71,51.89,51.71,51.86,184500.0,42.6047,42.753,42.6047,42.7282,184500.0
2011-07-26 14:30:00,51.86,51.88,51.74,51.74,213600.0,42.7282,42.7447,42.6294,42.6294,213600.0
2011-07-26 15:00:00,51.75,51.76,51.65,51.73,180500.0,42.6376,42.6459,42.5552,42.6211,180500.0
2011-07-26 15:30:00,51.74,51.74,51.41,51.56,763900.0,42.6294,42.6294,42.3575,42.4811,763900.0
2011-07-27 09:30:00,51.24,51.26,50.75,50.9,528000.0,42.2174,42.2339,41.8137,41.9373,528000.0
2011-07-27 10:00:00,50.88,50.95,50.61,50.81,541300.0,41.9208,41.9785,41.6984,41.8631,541300.0
2011-07-27 10:30:00,50.81,50.97,50.7,50.74,421900.0,41.8631,41.995,41.7725,41.8055,421900.0
2011-07-27 11:00:00,50.74,50.96,50.66,50.96,246000.0,41.8055,41.9867,41.7395,41.9867,246000.0
2011-07-27 11:30:00,50.96,51.02,50.72,50.87,312000.0,41.9867,42.0362,41.789,41.9126,312000.0
2011-07-27 12:00:00,50.88,51.0,50.76,50.82,159400.0,41.9208,42.0197,41.8219,41.8714,159400.0
2011-07-27 12:30:00,50.82,50.98,50.78,50.85,162800.0,41.8714,42.0032,41.8384,41.8961,162800.0
2011-07-27 13:00:00,50.86,50.99,50.85,50.9,203600.0,41.9043,42.0114,41.8961,41.9373,203600.0
2011-07-27 13:30:00,50.9,51.03,50.9,50.9,147800.0,41.9373,42.0444,41.9373,41.9373,147800.0
2011-07-27 14:00:00,50.9,51.01,50.83,50.9,195100.0,41.9373,42.0279,41.8796,41.9373,195100.0
2011-07-27 14:30:00,50.89,50.89,50.63,50.72,272000.0,41.929,41.929,41.7148,41.789,272000.0
2011-07-27 15:00:00,50.71,50.76,50.47,50.58,383400.0,41.7807,41.8219,41.583,41.6736,383400.0
2011-07-27 15:30:00,50.58,50.71,50.41,50.49,1214200.0,41.6736,41.7807,41.5336,41.5995,1214200.0
2011-07-28 09:30:00,50.6,51.0,50.44,50.67,266800.0,41.6901,42.0197,41.5583,41.7478,266800.0
2011-07-28 10:00:00,50.68,50.9,50.51,50.61,234300.0,41.756,41.9373,41.616,41.6984,234300.0
2011-07-28 10:30:00,50.61,51.02,50.61,51.02,282300.0,41.6984,42.0362,41.6984,42.0362,282300.0
2011-07-28 11:00:00,51.01,51.27,50.93,51.22,387700.0,42.0279,42.2421,41.962,42.2009,387700.0
2011-07-28 11:30:00,51.22,51.27,51.14,51.26,163100.0,42.2009,42.2421,42.135,42.2339,163100.0
2011-07-28 12:00:00,51.26,51.28,51.04,51.05,223600.0,42.2339,42.2504,42.0526,42.0609,223600.0
2011-07-28 12:30:00,51.05,51.17,51.0,51.16,214900.0,42.0609,42.1597,42.0197,42.1515,214900.0
2011-07-28 13:00:00,51.16,51.17,50.98,51.1,170700.0,42.1515,42.1597,42.0032,42.1021,170700.0
2011-07-28 13:30:00,51.1,51.16,51.04,51.09,159400.0,42.1021,42.1515,42.0526,42.0938,159400.0
2011-07-28 14:00:00,51.09,51.11,50.86,50.92,173300.0,42.0938,42.1103,41.9043,41.9538,173300.0
2011-07-28 14:30:00,50.91,51.07,50.83,51.02,240800.0,41.9455,42.0774,41.8796,42.0362,240800.0
2011-07-28 15:00:00,51.01,51.03,50.7,50.72,243400.0,42.0279,42.0444,41.7725,41.789,243400.0
2011-07-28 15:30:00,50.71,50.76,50.47,50.56,868700.0,41.7807,41.8219,41.583,41.6572,868700.0
2011-07-29 09:30:00,49.99,50.17,49.54,49.79,649100.0,41.1875,41.3358,40.8168,41.0227,649100.0
2011-07-29 10:00:00,49.79,49.92,49.55,49.76,625300.0,41.0227,41.1298,40.825,40.998,625300.0
2011-07-29 10:30:00,49.76,50.29,49.63,50.2,816600.0,40.998,41.4347,40.8909,41.3605,816600.0
2011-07-29 11:00:00,50.21,50.37,50.14,50.15,421900.0,41.3688,41.5006,41.3111,41.3194,421900.0
2011-07-29 11:30:00,50.14,50.31,50.12,50.17,287200.0,41.3111,41.4512,41.2946,41.3358,287200.0
2011-07-29 12:00:00,50.16,50.2,49.97,50.06,363500.0,41.3276,41.3605,41.171,41.2452,363500.0
2011-07-29 12:30:00,50.07,50.23,49.99,50.02,249600.0,41.2534,41.3853,41.1875,41.2122,249600.0
2011-07-29 13:00:00,50.02,50.08,49.96,49.98,226000.0,41.2122,41.2617,41.1628,41.1793,226000.0
2011-07-29 13:30:00,49.98,50.02,49.94,49.99,264500.0,41.1793,41.2122,41.1463,41.1875,264500.0
2011-07-29 14:00:00,50.0,50.08,49.95,50.03,280500.0,41.1958,41.2617,41.1546,41.2205,280500.0
2011-07-29 14:30:00,50.04,50.23,50.02,50.09,271100.0,41.2287,41.3853,41.2122,41.2699,271100.0
2011-07-29 15:00:00,50.09,50.16,49.99,50.06,312700.0,41.2699,41.3276,41.1875,41.2452,312700.0
2011-07-29 15:30:00,50.06,50.19,49.95,50.06,1184400.0,41.2452,41.3523,41.1546,41.2452,1184400.0
2011-08-01 09:30:00,50.5,50.61,49.99,50.03,561100.0,41.6077,41.6984,41.1875,41.2205,561100.0
2011-08-01 10:00:00,50.01,50.02,49.28,49.72,597300.0,41.204,41.2122,40.6025,40.9651,597300.0
2011-08-01 10:30:00,49.7,49.94,49.67,49.79,204200.0,40.9486,41.1463,40.9239,41.0227,204200.0
2011-08-01 11:00:00,49.77,49.91,49.62,49.86,196700.0,41.0063,41.1216,40.8827,41.0804,196700.0
2011-08-01 11:30:00,49.83,49.84,49.41,49.54,361800.0,41.0557,41.0639,40.7097,40.8168,361800.0
2011-08-01 12:00:00,49.55,49.71,49.53,49.65,227600.0,40.825,40.9568,40.8085,40.9074,227600.0
2011-08-01 12:30:00,49.64,49.83,49.57,49.83,142900.0,40.8992,41.0557,40.8415,41.0557,142900.0
2011-08-01 13:00:00,49.81,49.9,49.72,49.79,202000.0,41.0392,41.1134,40.9651,41.0227,202000.0
2011-08-01 13:30:00,49.81,49.93,49.77,49.8,139400.0,41.0392,41.1381,41.0063,41.031,139400.0
2011-08-01 14:00:00,49.8,49.8,49.66,49.77,213900.0,41.031,41.031,40.9156,41.0063,213900.0
2011-08-01 14:30:00,49.76,50.01,49.74,50.01,235100.0,40.998,41.204,40.9815,41.204,235100.0
2011-08-01 15:00:00,50.01,50.13,49.89,50.06,256100.0,41.204,41.3029,41.1051,41.2452,256100.0
2011-08-01 15:30:00,50.06,50.13,49.83,50.0,818700.0,41.2452,41.3029,41.0557,41.1958,818700.0
2011-08-02 09:30:00,49.39,49.97,49.39,49.74,484900.0,40.6932,41.171,40.6932,40.9815,484900.0
2011-08-02 10:00:00,49.74,49.8,49.41,49.47,446000.0,40.9815,41.031,40.7097,40.7591,446000.0
2011-08-02 10:30:00,49.45,49.65,49.3,49.36,497200.0,40.7426,40.9074,40.619,40.6685,497200.0
2011-08-02 11:00:00,49.36,49.36,49.02,49.14,549100.0,40.6685,40.6685,40.3883,40.4872,549100.0
2011-08-02 11:30:00,49.13,49.29,49.09,49.11,229800.0,40.479,40.6108,40.446,40.4625,229800.0
2011-08-02 12:00:00,49.13,49.26,49.01,49.18,226300.0,40.479,40.5861,40.3801,40.5202,226300.0
2011-08-02 12:30:00,49.19,49.2,48.81,48.9,391200.0,40.5284,40.5366,40.2153,40.2895,391200.0
2011-08-02 13:00:00,48.9,49.17,48.9,49.07,211500.0,40.2895,40.5119,40.2895,40.4295,211500.0
2011-08-02 13:30:00,49.07,49.13,48.72,48.78,328200.0,40.4295,40.479,40.1412,40.1906,328200.0
2011-08-02 14:00:00,48.78,48.97,48.76,48.88,259600.0,40.1906,40.3471,40.1741,40.273,259600.0
2011-08-02 14:30:00,48.88,48.9,48.75,48.9,382200.0,40.273,40.2895,40.1659,40.2895,382200.0
2011-08-02 15:00:00,48.91,48.93,48.7,48.75,583700.0,40.2977,40.3142,40.1247,40.1659,583700.0
2011-08-02 15:30:00,48.74,48.84,48.5,48.5,1785800.0,40.1576,40.24,39.9599,39.9599,1785800.0
2011-08-03 09:30:00,48.49,48.67,48.24,48.46,412000.0,39.9517,40.1,39.7457,39.9269,412000.0
2011-08-03 10:00:00,48.46,48.63,47.95,48.05,610700.0,39.9269,40.067,39.5067,39.5891,610700.0
2011-08-03 10:30:00,48.05,48.05,47.53,47.82,756000.0,39.5891,39.5891,39.1607,39.3996,756000.0
2011-08-03 11:00:00,47.82,48.16,47.67,47.93,539800.0,39.3996,39.6798,39.276,39.4903,539800.0
2011-08-03 11:30:00,47.93,48.04,47.72,47.82,277200.0,39.4903,39.5809,39.3172,39.3996,277200.0
2011-08-03 12:00:00,47.83,47.84,47.63,47.75,242900.0,39.4079,39.4161,39.2431,39.342,242900.0
2011-08-03 12:30:00,47.75,48.0,47.67,47.96,261600.0,39.342,39.5479,39.276,39.515,261600.0
2011-08-03 13:00:00,47.96,48.17,47.86,48.15,243900.0,39.515,39.688,39.4326,39.6715,243900.0
2011-08-03 13:30:00,48.16,48.68,48.15,48.53,501100.0,39.6798,40.1082,39.6715,39.9846,501100.0
2011-08-03 14:00:00,48.55,48.65,48.38,48.43,379300.0,40.0011,40.0835,39.861,39.9022,379300.0
2011-08-03 14:30:00,48.44,48.62,48.32,48.58,356500.0,39.9105,40.0588,39.8116,40.0258,356500.0
2011-08-03 15:00:00,48.59,48.94,48.56,48.77,837600.0,40.034,40.3224,40.0093,40.1823,837600.0
2011-08-03 15:30:00,48.78,48.92,48.66,48.85,989600.0,40.1906,40.3059,40.0917,40.2483,989600.0
2011-08-04 09:30:00,48.06,48.41,47.84,47.9,715900.0,39.5974,39.8857,39.4161,39.4655,715900.0
2011-08-04 10:00:00,47.9,47.91,47.64,47.77,568400.0,39.4655,39.4738,39.2513,39.3584,568400.0
2011-08-04 10:30:00,47.77,47.9,47.45,47.52,583000.0,39.3584,39.4655,39.0948,39.1525,583000.0
2011-08-04 11:00:00,47.54,47.85,47.39,47.49,688500.0,39.1689,39.4243,39.0453,39.1277,688500.0
2011-08-04 11:30:00,47.49,47.68,46.92,47.29,954000.0,39.1277,39.2843,38.6581,38.963,954000.0
2011-08-04 12:00:00,47.3,47.51,47.24,47.47,471700.0,38.9712,39.1442,38.9218,39.1113,471700.0
2011-08-04 12:30:00,47.47,47.63,47.4,47.41,412000.0,39.1113,39.2431,39.0536,39.0618,412000.0
2011-08-04 13:00:00,47.42,47.55,47.21,47.37,422400.0,39.0701,39.1772,38.897,39.0289,422400.0
2011-08-04 13:30:00,47.36,47.37,47.0,47.11,557000.0,39.0206,39.0289,38.724,38.8146,557000.0
2011-08-04 14:00:00,47.12,47.14,46.75,46.89,996700.0,38.8229,38.8394,38.518,38.6334,996700.0
2011-08-04 14:30:00,46.88,47.31,46.86,47.11,616100.0,38.6251,38.9794,38.6087,38.8146,616100.0
2011-08-04 15:00:00,47.1,47.34,47.05,47.18,1149300.0,38.8064,39.0041,38.7652,38.8723,1149300.0
2011-08-04 15:30:00,47.18,47.36,46.81,46.82,3761200.0,38.8723,39.0206,38.5675,38.5757,3761200.0
2011-08-05 09:30:00,47.31,47.83,46.6,46.65,1881400.0,38.9794,39.4079,38.3945,38.4356,1881400.0
2011-08-05 10:00:00,46.65,47.39,46.46,47.35,1429900.0,38.4356,39.0453,38.2791,39.0124,1429900.0
2011-08-05 10:30:00,47.35,47.35,46.89,47.1,917900.0,39.0124,39.0124,38.6334,38.8064,917900.0
2011-08-05 11:00:00,47.11,47.28,46.65,46.96,1103800.0,38.8146,38.9547,38.4356,38.6911,1103800.0
2011-08-05 11:30:00,46.96,47.12,46.58,46.73,1402300.0,38.6911,38.8229,38.378,38.5016,1402300.0
2011-08-05 12:00:00,46.72,47.71,46.5,47.35,1993900.0,38.4933,39.309,38.3121,39.0124,1993900.0
2011-08-05 12:30:00,47.35,48.28,47.29,47.83,1075200.0,39.0124,39.7786,38.963,39.4079,1075200.0
2011-08-05 13:00:00,47.84,47.97,47.31,47.6,691600.0,39.4161,39.5232,38.9794,39.2184,691600.0
2011-08-05 13:30:00,47.61,48.08,47.4,47.87,1278600.0,39.2266,39.6138,39.0536,39.4408,1278600.0
2011-08-05 14:00:00,47.86,47.92,47.39,47.42,1121000.0,39.4326,39.482,39.0453,39.0701,1121000.0
2011-08-05 14:30:00,47.41,47.56,47.29,47.38,1165100.0,39.0618,39.1854,38.963,39.0371,1165100.0
2011-08-05 15:00:00,47.38,47.44,46.63,46.77,1049700.0,39.0371,39.0865,38.4192,38.5345,1049700.0
2011-08-05 15:30:00,46.78,47.55,46.78,47.22,1924800.0,38.5428,39.1772,38.5428,38.9053,1924800.0
2011-08-08 09:30:00,45.85,46.77,45.63,46.42,1519600.0,37.7765,38.5345,37.5953,38.2461,1519600.0
2011-08-08 10:00:00,46.42,46.55,45.63,45.7,1177000.0,38.2461,38.3533,37.5953,37.6529,1177000.0
2011-08-08 10:30:00,45.7,46.0,45.5,45.57,1371100.0,37.6529,37.9001,37.4881,37.5458,1371100.0
2011-08-08 11:00:00,45.56,46.2,45.42,45.83,1284100.0,37.5376,38.0649,37.4222,37.76,1284100.0
2011-08-08 11:30:00,45.83,45.83,45.51,45.54,773900.0,37.76,37.76,37.4964,37.5211,773900.0
2011-08-08 12:00:00,45.54,45.55,44.91,44.91,833400.0,37.5211,37.5293,37.002,37.002,833400.0
2011-08-08 12:30:00,44.92,44.98,44.56,44.81,925700.0,37.0103,37.0597,36.7137,36.9196,925700.0
2011-08-08 13:00:00,44.8,45.09,44.75,45.02,999400.0,36.9114,37.1503,36.8702,37.0927,999400.0
2011-08-08 13:30:00,45.02,45.05,44.2,44.24,1297900.0,37.0927,37.1174,36.4171,36.45,1297900.0
2011-08-08 14:00:00,44.24,44.45,42.78,43.56,1806400.0,36.45,36.623,35.2471,35.8897,1806400.0
2011-08-08 14:30:00,43.56,43.91,43.28,43.85,1407500.0,35.8897,36.1781,35.6591,36.1287,1407500.0
2011-08-08 15:00:00,43.85,45.09,43.8,44.46,1619500.0,36.1287,37.1503,36.0875,36.6313,1619500.0
2011-08-08 15:30:00,44.45,44.53,43.0,43.04,3513900.0,36.623,36.6889,35.4284,35.4613,3513900.0
2011-08-09 09:30:00,43.43,44.05,42.67,43.62,2300500.0,35.7826,36.2935,35.1565,35.9392,2300500.0
2011-08-09 10:00:00,43.62,44.36,43.59,44.35,1815100.0,35.9392,36.5489,35.9145,36.5406,1815100.0
2011-08-09 10:30:00,44.35,44.95,44.34,44.66,1390800.0,36.5406,37.035,36.5324,36.7961,1390800.0
2011-08-09 11:00:00,44.66,44.77,44.14,44.6,707000.0,36.7961,36.8867,36.3676,36.7466,707000.0
2011-08-09 11:30:00,44.6,44.79,44.29,44.73,648500.0,36.7466,36.9032,36.4912,36.8537,648500.0
2011-08-09 12:00:00,44.73,44.87,44.56,44.76,590800.0,36.8537,36.9691,36.7137,36.8784,590800.0
2011-08-09 12:30:00,44.76,44.94,44.5,44.69,530100.0,36.8784,37.0268,36.6642,36.8208,530100.0
2011-08-09 13:00:00,44.69,44.75,44.51,44.61,581800.0,36.8208,36.8702,36.6725,36.7549,581800.0
2011-08-09 13:30:00,44.61,44.66,44.12,44.28,845500.0,36.7549,36.7961,36.3511,36.483,845500.0
2011-08-09 14:00:00,44.29,44.92,43.37,43.92,1454900.0,36.4912,37.0103,35.7332,36.1864,1454900.0
2011-08-09 14:30:00,43.92,43.93,42.03,43.07,2393100.0,36.1864,36.1946,34.6292,35.486,2393100.0
2011-08-09 15:00:00,43.06,44.48,42.86,44.29,1705500.0,35.4778,36.6478,35.313,36.4912,1705500.0
2011-08-09 15:30:00,44.3,46.12,43.99,46.01,3256700.0,36.4994,37.999,36.244,37.9083,3256700.0
2011-08-10 09:30:00,44.7,45.04,43.47,43.74,1819700.0,36.829,37.1091,35.8156,36.0381,1819700.0
2011-08-10 10:00:00,43.74,44.01,42.99,43.5,1204700.0,36.0381,36.2605,35.4201,35.8403,1204700.0
2011-08-10 10:30:00,43.51,44.43,43.37,44.0,1800800.0,35.8486,36.6066,35.7332,36.2523,1800800.0
2011-08-10 11:00:00,43.99,44.01,43.43,43.51,780300.0,36.244,36.2605,35.7826,35.8486,780300.0
2011-08-10 11:30:00,43.52,43.82,43.28,43.7,735800.0,35.8568,36.104,35.6591,36.0051,735800.0
2011-08-10 12:00:00,43.69,43.96,43.53,43.53,599400.0,35.9969,36.2193,35.865,35.865,599400.0
2011-08-10 12:30:00,43.53,43.93,43.3,43.9,426900.0,35.865,36.1946,35.6755,36.1699,426900.0
2011-08-10 13:00:00,43.9,44.0,43.46,43.84,578800.0,36.1699,36.2523,35.8074,36.1204,578800.0
2011-08-10 13:30:00,43.83,44.39,43.72,44.35,678800.0,36.1122,36.5736,36.0216,36.5406,678800.0
2011-08-10 14:00:00,44.36,44.86,44.14,44.61,932800.0,36.5489,36.9608,36.3676,36.7549,932800.0
2011-08-10 14:30:00,44.61,44.69,44.1,44.12,681500.0,36.7549,36.8208,36.3347,36.3511,681500.0
2011-08-10 15:00:00,44.11,44.18,43.32,43.42,1168600.0,36.3429,36.4006,35.692,35.7744,1168600.0
2011-08-10 15:30:00,43.4,43.5,42.73,42.82,3174900.0,35.7579,35.8403,35.2059,35.2801,3174900.0
2011-08-11 09:30:00,43.22,43.93,43.0,43.3,887500.0,35.6096,36.1946,35.4284,35.6755,887500.0
2011-08-11 10:00:00,43.32,44.35,43.32,44.09,989800.0,35.692,36.5406,35.692,36.3264,989800.0
2011-08-11 10:30:00,44.1,44.7,44.1,44.25,783300.0,36.3347,36.829,36.3347,36.4583,783300.0
2011-08-11 11:00:00,44.23,44.48,43.98,44.28,579000.0,36.4418,36.6478,36.2358,36.483,579000.0
2011-08-11 11:30:00,44.28,44.48,44.05,44.28,386500.0,36.483,36.6478,36.2935,36.483,386500.0
2011-08-11 12:00:00,44.28,44.48,44.13,44.15,409200.0,36.483,36.6478,36.3594,36.3759,409200.0
2011-08-11 12:30:00,44.15,44.85,44.15,44.76,610700.0,36.3759,36.9526,36.3759,36.8784,610700.0
2011-08-11 13:00:00,44.76,44.86,44.46,44.59,617900.0,36.8784,36.9608,36.6313,36.7384,617900.0
2011-08-11 13:30:00,44.59,44.78,44.3,44.65,418500.0,36.7384,36.8949,36.4994,36.7878,418500.0
2011-08-11 14:00:00,44.65,44.78,44.54,44.67,668500.0,36.7878,36.8949,36.6972,36.8043,668500.0
2011-08-11 14:30:00,44.67,45.0,44.43,44.94,676400.0,36.8043,37.0762,36.6066,37.0268,676400.0
2011-08-11 15:00:00,44.94,45.55,44.88,45.33,830800.0,37.0268,37.5293,36.9773,37.3481,830800.0
2011-08-11 15:30:00,45.34,45.78,44.93,44.98,3272400.0,37.3563,37.7188,37.0185,37.0597,3272400.0
2011-08-12 09:30:00,45.96,46.74,45.53,46.0,1458400.0,37.8671,38.5098,37.5129,37.9001,1458400.0
2011-08-12 10:00:00,46.0,46.07,45.56,45.85,1029000.0,37.9001,37.9578,37.5376,37.7765,1029000.0
2011-08-12 10:30:00,45.85,46.04,45.23,45.53,748300.0,37.7765,37.9331,37.2657,37.5129,748300.0
2011-08-12 11:00:00,45.53,45.7,45.37,45.53,558600.0,37.5129,37.6529,37.381,37.5129,558600.0
2011-08-12 11:30:00,45.52,45.99,45.45,45.81,444700.0,37.5046,37.8919,37.4469,37.7436,444700.0
2011-08-12 12:00:00,45.83,45.99,45.69,45.87,422800.0,37.76,37.8919,37.6447,37.793,422800.0
2011-08-12 12:30:00,45.87,45.91,45.48,45.71,407900.0,37.793,37.8259,37.4717,37.6612,407900.0
2011-08-12 13:00:00,45.69,45.72,45.38,45.49,278900.0,37.6447,37.6694,37.3893,37.4799,278900.0
2011-08-12 13:30:00,45.49,45.64,45.4,45.48,339100.0,37.4799,37.6035,37.4058,37.4717,339100.0
2011-08-12 14:00:00,45.49,45.61,44.9,45.04,645200.0,37.4799,37.5788,36.9938,37.1091,645200.0
2011-08-12 14:30:00,45.03,45.26,44.86,45.08,609000.0,37.1009,37.2904,36.9608,37.1421,609000.0
2011-08-12 15:00:00,45.09,45.29,44.84,44.84,713200.0,37.1503,37.3151,36.9444,36.9444,713200.0
2011-08-12 15:30:00,44.85,44.92,44.62,44.9,1578800.0,36.9526,37.0103,36.7631,36.9938,1578800.0
2011-08-15 09:30:00,45.16,45.58,45.02,45.42,819600.0,37.208,37.5541,37.0927,37.4222,819600.0
2011-08-15 10:00:00,45.41,45.79,45.28,45.7,588300.0,37.414,37.7271,37.3069,37.6529,588300.0
2011-08-15 10:30:00,45.71,45.71,45.35,45.43,572600.0,37.6612,37.6612,37.3646,37.4305,572600.0
2011-08-15 11:00:00,45.43,45.52,45.06,45.2,475000.0,37.4305,37.5046,37.1256,37.241,475000.0
2011-08-15 11:30:00,45.2,45.45,45.11,45.39,363900.0,37.241,37.4469,37.1668,37.3975,363900.0
2011-08-15 12:00:00,45.39,45.57,45.38,45.54,259300.0,37.3975,37.5458,37.3893,37.5211,259300.0
2011-08-15 12:30:00,45.55,45.79,45.48,45.76,224300.0,37.5293,37.7271,37.4717,37.7024,224300.0
2011-08-15 13:00:00,45.77,45.79,45.54,45.59,276600.0,37.7106,37.7271,37.5211,37.5623,276600.0
2011-08-15 13:30:00,45.6,45.62,45.41,45.51,251400.0,37.5705,37.587,37.414,37.4964,251400.0
2011-08-15 14:00:00,45.51,45.92,45.49,45.9,358600.0,37.4964,37.8342,37.4799,37.8177,358600.0
2011-08-15 14:30:00,45.9,45.98,45.69,45.74,345300.0,37.8177,37.8836,37.6447,37.6859,345300.0
2011-08-15 15:00:00,45.74,45.87,45.56,45.6,348100.0,37.6859,37.793,37.5376,37.5705,348100.0
2011-08-15 15:30:00,45.6,45.82,45.54,45.81,1305400.0,37.5705,37.7518,37.5211,37.7436,1305400.0
2011-08-16 09:30:00,45.19,45.2,44.8,44.94,427900.0,37.2327,37.241,36.9114,37.0268,427900.0
2011-08-16 10:00:00,44.93,45.19,44.86,45.14,533200.0,37.0185,37.2327,36.9608,37.1915,533200.0
2011-08-16 10:30:00,45.14,45.34,45.03,45.32,447400.0,37.1915,37.3563,37.1009,37.3398,447400.0
2011-08-16 11:00:00,45.31,45.44,45.13,45.39,305700.0,37.3316,37.4387,37.1833,37.3975,305700.0
2011-08-16 11:30:00,45.4,45.66,45.3,45.61,334700.0,37.4058,37.62,37.3234,37.5788,334700.0
2011-08-16 12:00:00,45.59,45.86,45.12,45.17,743300.0,37.5623,37.7848,37.1751,37.2163,743300.0
2011-08-16 12:30:00,45.16,45.26,44.98,45.07,393700.0,37.208,37.2904,37.0597,37.1339,393700.0
2011-08-16 13:00:00,45.07,45.09,44.69,44.72,562300.0,37.1339,37.1503,36.8208,36.8455,562300.0
2011-08-16 13:30:00,44.71,44.92,44.58,44.83,423700.0,36.8373,37.0103,36.7301,36.9361,423700.0
2011-08-16 14:00:00,44.82,45.14,44.8,44.83,335600.0,36.9279,37.1915,36.9114,36.9361,335600.0
2011-08-16 14:30:00,44.82,44.89,44.53,44.58,618900.0,36.9279,36.9856,36.6889,36.7301,618900.0
2011-08-16 15:00:00,44.58,45.15,44.56,45.15,485300.0,36.7301,37.1998,36.7137,37.1998,485300.0
2011-08-16 15:30:00,45.15,45.16,44.87,44.9,1197900.0,37.1998,37.208,36.9691,36.9938,1197900.0
2011-08-17 09:30:00,45.2,45.59,45.11,45.49,380800.0,37.241,37.5623,37.1668,37.4799,380800.0
2011-08-17 10:00:00,45.5,45.82,45.42,45.8,393900.0,37.4881,37.7518,37.4222,37.7353,393900.0
2011-08-17 10:30:00,45.8,45.8,45.5,45.51,417800.0,37.7353,37.7353,37.4881,37.4964,417800.0
2011-08-17 11:00:00,45.51,45.63,45.49,45.57,452200.0,37.4964,37.5953,37.4799,37.5458,452200.0
2011-08-17 11:30:00,45.57,45.65,45.52,45.59,365700.0,37.5458,37.6117,37.5046,37.5623,365700.0
2011-08-17 12:00:00,45.59,45.6,45.48,45.56,519300.0,37.5623,37.5705,37.4717,37.5376,519300.0
2011-08-17 12:30:00,45.56,45.66,45.52,45.53,298000.0,37.5376,37.62,37.5046,37.5129,298000.0
2011-08-17 13:00:00,45.53,45.65,45.5,45.56,432000.0,37.5129,37.6117,37.4881,37.5376,432000.0
2011-08-17 13:30:00,45.55,45.63,45.51,45.56,522600.0,37.5293,37.5953,37.4964,37.5376,522600.0
2011-08-17 14:00:00,45.57,45.79,45.57,45.71,327000.0,37.5458,37.7271,37.5458,37.6612,327000.0
2011-08-17 14:30:00,45.71,45.84,45.63,45.84,499000.0,37.6612,37.7683,37.5953,37.7683,499000.0
2011-08-17 15:00:00,45.85,45.89,45.8,45.81,767900.0,37.7765,37.8095,37.7353,37.7436,767900.0
2011-08-17 15:30:00,45.81,45.9,45.72,45.87,1546100.0,37.7436,37.8177,37.6694,37.793,1546100.0
2011-08-18 09:30:00,44.29,44.41,43.92,44.37,894000.0,36.4912,36.5901,36.1864,36.5571,894000.0
2011-08-18 10:00:00,44.33,44.34,43.69,43.94,2302700.0,36.5242,36.5324,35.9969,36.2028,2302700.0
2011-08-18 10:30:00,43.94,43.99,43.73,43.92,956100.0,36.2028,36.244,36.0298,36.1864,956100.0
2011-08-18 11:00:00,43.91,43.99,43.76,43.88,499000.0,36.1781,36.244,36.0545,36.1534,499000.0
2011-08-18 11:30:00,43.87,44.11,43.86,44.01,488500.0,36.1452,36.3429,36.1369,36.2605,488500.0
2011-08-18 12:00:00,44.02,44.04,43.82,43.87,1089100.0,36.2687,36.2852,36.104,36.1452,1089100.0
2011-08-18 12:30:00,43.87,43.93,43.74,43.81,529900.0,36.1452,36.1946,36.0381,36.0957,529900.0
2011-08-18 13:00:00,43.81,43.84,43.68,43.77,388900.0,36.0957,36.1204,35.9886,36.0628,388900.0
2011-08-18 13:30:00,43.77,43.88,43.65,43.77,723900.0,36.0628,36.1534,35.9639,36.0628,723900.0
2011-08-18 14:00:00,43.77,44.17,43.77,44.11,776800.0,36.0628,36.3923,36.0628,36.3429,776800.0
2011-08-18 14:30:00,44.11,44.19,43.87,43.89,769200.0,36.3429,36.4088,36.1452,36.1616,769200.0
2011-08-18 15:00:00,43.88,44.11,43.74,44.09,1115100.0,36.1534,36.3429,36.0381,36.3264,1115100.0
2011-08-18 15:30:00,44.09,44.44,43.89,44.3,2974700.0,36.3264,36.6148,36.1616,36.4994,2974700.0
2011-08-19 09:30:00,43.86,44.3,43.78,44.27,1501300.0,36.1369,36.4994,36.071,36.4747,1501300.0
2011-08-19 10:00:00,44.28,45.15,44.24,45.0,1020900.0,36.483,37.1998,36.45,37.0762,1020900.0
2011-08-19 10:30:00,44.99,45.06,44.48,44.69,696600.0,37.0679,37.1256,36.6478,36.8208,696600.0
2011-08-19 11:00:00,44.68,44.76,44.47,44.52,683100.0,36.8125,36.8784,36.6395,36.6807,683100.0
2011-08-19 11:30:00,44.52,44.78,44.38,44.75,609200.0,36.6807,36.8949,36.5654,36.8702,609200.0
2011-08-19 12:00:00,44.77,44.85,44.61,44.73,427300.0,36.8867,36.9526,36.7549,36.8537,427300.0
2011-08-19 12:30:00,44.73,44.9,44.66,44.68,443100.0,36.8537,36.9938,36.7961,36.8125,443100.0
2011-08-19 13:00:00,44.68,44.78,44.58,44.7,439900.0,36.8125,36.8949,36.7301,36.829,439900.0
2011-08-19 13:30:00,44.68,44.71,44.5,44.65,605500.0,36.8125,36.8373,36.6642,36.7878,605500.0
2011-08-19 14:00:00,44.65,44.74,44.38,44.55,874200.0,36.7878,36.862,36.5654,36.7054,874200.0
2011-08-19 14:30:00,44.56,44.78,44.45,44.58,1104300.0,36.7137,36.8949,36.623,36.7301,1104300.0
2011-08-19 15:00:00,44.58,44.81,44.46,44.76,1333100.0,36.7301,36.9196,36.6313,36.8784,1333100.0
2011-08-19 15:30:00,44.76,44.86,44.41,44.49,2215600.0,36.8784,36.9608,36.5901,36.656,2215600.0
2011-08-22 09:30:00,45.2,45.46,45.02,45.1,737500.0,37.241,37.4552,37.0927,37.1586,737500.0
2011-08-22 10:00:00,45.1,45.19,44.94,45.02,601000.0,37.1586,37.2327,37.0268,37.0927,601000.0
2011-08-22 10:30:00,45.02,45.1,44.87,44.89,573000.0,37.0927,37.1586,36.9691,36.9856,573000.0
2011-08-22 11:00:00,44.89,44.98,44.75,44.81,627700.0,36.9856,37.0597,36.8702,36.9196,627700.0
2011-08-22 11:30:00,44.81,44.83,44.4,44.46,615300.0,36.9196,36.9361,36.5818,36.6313,615300.0
2011-08-22 12:00:00,44.46,44.84,44.4,44.72,323100.0,36.6313,36.9444,36.5818,36.8455,323100.0
2011-08-22 12:30:00,44.72,45.1,44.55,45.07,308300.0,36.8455,37.1586,36.7054,37.1339,308300.0
2011-08-22 13:00:00,45.07,45.14,44.83,44.83,309500.0,37.1339,37.1915,36.9361,36.9361,309500.0
2011-08-22 13:30:00,44.84,44.93,44.7,44.92,392800.0,36.9444,37.0185,36.829,37.0103,392800.0
2011-08-22 14:00:00,44.91,44.96,44.77,44.85,501100.0,37.002,37.0432,36.8867,36.9526,501100.0
2011-08-22 14:30:00,44.85,44.89,44.73,44.75,490000.0,36.9526,36.9856,36.8537,36.8702,490000.0
2011-08-22 15:00:00,44.74,44.93,44.71,44.83,592300.0,36.862,37.0185,36.8373,36.9361,592300.0
2011-08-22 15:30:00,44.83,44.96,44.44,44.58,1157700.0,36.9361,37.0432,36.6148,36.7301,1157700.0
2011-08-23 09:30:00,44.7,44.85,44.16,44.71,807200.0,36.829,36.9526,36.3841,36.8373,807200.0
2011-08-23 10:00:00,44.71,45.46,44.67,45.41,696200.0,36.8373,37.4552,36.8043,37.414,696200.0
2011-08-23 10:30:00,45.42,45.44,45.01,45.01,574400.0,37.4222,37.4387,37.0844,37.0844,574400.0
2011-08-23 11:00:00,45.01,45.15,44.93,45.15,543300.0,37.0844,37.1998,37.0185,37.1998,543300.0
2011-08-23 11:30:00,45.15,45.71,45.08,45.7,474400.0,37.1998,37.6612,37.1421,37.6529,474400.0
2011-08-23 12:00:00,45.69,45.75,45.57,45.7,545900.0,37.6447,37.6941,37.5458,37.6529,545900.0
2011-08-23 12:30:00,45.71,46.07,45.7,46.0,479300.0,37.6612,37.9578,37.6529,37.9001,479300.0
2011-08-23 13:00:00,46.01,46.1,45.72,45.77,501600.0,37.9083,37.9825,37.6694,37.7106,501600.0
2011-08-23 13:30:00,45.77,45.84,44.62,45.48,524900.0,37.7106,37.7683,36.7631,37.4717,524900.0
2011-08-23 14:00:00,45.5,45.79,45.42,45.79,413200.0,37.4881,37.7271,37.4222,37.7271,413200.0
2011-08-23 14:30:00,45.78,45.97,45.67,45.89,446800.0,37.7188,37.8754,37.6282,37.8095,446800.0
2011-08-23 15:00:00,45.88,46.39,45.88,46.13,714700.0,37.8012,38.2214,37.8012,38.0072,714700.0
2011-08-23 15:30:00,46.13,46.43,46.01,46.41,1464600.0,38.0072,38.2544,37.9083,38.2379,1464600.0
2011-08-24 09:30:00,46.42,47.57,46.23,47.52,788900.0,38.2461,39.1936,38.0896,39.1525,788900.0
2011-08-24 10:00:00,47.52,47.87,47.5,47.66,782200.0,39.1525,39.4408,39.136,39.2678,782200.0
2011-08-24 10:30:00,47.65,47.73,47.41,47.48,491200.0,39.2596,39.3255,39.0618,39.1195,491200.0
2011-08-24 11:00:00,47.48,47.62,47.41,47.47,328300.0,39.1195,39.2348,39.0618,39.1113,328300.0
2011-08-24 11:30:00,47.46,47.58,47.36,47.42,496300.0,39.103,39.2019,39.0206,39.0701,496300.0
2011-08-24 12:00:00,47.41,47.56,47.26,47.49,480700.0,39.0618,39.1854,38.9382,39.1277,480700.0
2011-08-24 12:30:00,47.49,47.52,47.33,47.47,367100.0,39.1277,39.1525,38.9959,39.1113,367100.0
2011-08-24 13:00:00,47.47,47.76,47.39,47.68,350600.0,39.1113,39.3502,39.0453,39.2843,350600.0
2011-08-24 13:30:00,47.68,47.73,47.41,47.54,365200.0,39.2843,39.3255,39.0618,39.1689,365200.0
2011-08-24 14:00:00,47.53,47.61,47.42,47.47,401600.0,39.1607,39.2266,39.0701,39.1113,401600.0
2011-08-24 14:30:00,47.47,47.69,47.42,47.65,541000.0,39.1113,39.2925,39.0701,39.2596,541000.0
2011-08-24 15:00:00,47.65,47.97,47.56,47.95,633500.0,39.2596,39.5232,39.1854,39.5067,633500.0
2011-08-24 15:30:00,47.95,48.23,47.94,48.06,1635800.0,39.5067,39.7374,39.4985,39.5974,1635800.0
2011-08-25 09:30:00,48.74,49.28,48.57,48.65,1404200.0,40.1576,40.6025,40.0176,40.0835,1404200.0
2011-08-25 10:00:00,48.62,48.62,47.96,48.08,1050400.0,40.0588,40.0588,39.515,39.6138,1050400.0
2011-08-25 10:30:00,48.06,48.15,47.73,48.04,869200.0,39.5974,39.6715,39.3255,39.5809,869200.0
2011-08-25 11:00:00,48.04,48.15,47.7,48.02,485800.0,39.5809,39.6715,39.3008,39.5644,485800.0
2011-08-25 11:30:00,48.01,48.06,47.68,47.92,330800.0,39.5562,39.5974,39.2843,39.482,330800.0
2011-08-25 12:00:00,47.92,47.98,47.54,47.68,325000.0,39.482,39.5315,39.1689,39.2843,325000.0
2011-08-25 12:30:00,47.68,47.69,47.2,47.55,383700.0,39.2843,39.2925,38.8888,39.1772,383700.0
2011-08-25 13:00:00,47.56,47.86,47.47,47.81,359300.0,39.1854,39.4326,39.1113,39.3914,359300.0
2011-08-25 13:30:00,47.81,47.99,47.75,47.99,387600.0,39.3914,39.5397,39.342,39.5397,387600.0
2011-08-25 14:00:00,48.0,48.18,47.9,48.11,512400.0,39.5479,39.6962,39.4655,39.6386,512400.0
2011-08-25 14:30:00,48.11,48.19,48.03,48.04,487200.0,39.6386,39.7045,39.5726,39.5809,487200.0
2011-08-25 15:00:00,48.04,48.45,47.94,48.34,766100.0,39.5809,39.9187,39.4985,39.8281,766100.0
2011-08-25 15:30:00,48.34,48.36,47.95,48.1,2038300.0,39.8281,39.8445,39.5067,39.6303,2038300.0
2011-08-26 09:30:00,48.06,48.17,47.45,47.68,639300.0,39.5974,39.688,39.0948,39.2843,639300.0
2011-08-26 10:00:00,47.7,47.95,47.04,47.85,1008500.0,39.3008,39.5067,38.757,39.4243,1008500.0
2011-08-26 10:30:00,47.83,48.44,47.59,48.13,603600.0,39.4079,39.9105,39.2101,39.655,603600.0
2011-08-26 11:00:00,48.11,48.68,48.02,48.22,610200.0,39.6386,40.1082,39.5644,39.7292,610200.0
2011-08-26 11:30:00,48.21,48.34,48.01,48.24,428800.0,39.721,39.8281,39.5562,39.7457,428800.0
2011-08-26 12:00:00,48.25,48.79,48.25,48.59,303900.0,39.7539,40.1988,39.7539,40.034,303900.0
2011-08-26 12:30:00,48.6,48.61,48.09,48.31,301300.0,40.0423,40.0505,39.6221,39.8033,301300.0
2011-08-26 13:00:00,48.31,48.58,48.19,48.58,207100.0,39.8033,40.0258,39.7045,40.0258,207100.0
2011-08-26 13:30:00,48.57,48.69,48.48,48.6,280400.0,40.0176,40.1164,39.9434,40.0423,280400.0
2011-08-26 14:00:00,48.61,48.68,48.27,48.28,338800.0,40.0505,40.1082,39.7704,39.7786,338800.0
2011-08-26 14:30:00,48.28,48.45,48.2,48.41,332200.0,39.7786,39.9187,39.7127,39.8857,332200.0
2011-08-26 15:00:00,48.41,48.42,48.01,48.12,394300.0,39.8857,39.894,39.5562,39.6468,394300.0
2011-08-26 15:30:00,48.13,48.52,48.05,48.47,1064600.0,39.655,39.9764,39.5891,39.9352,1064600.0
2011-08-29 09:30:00,49.21,49.35,48.87,48.97,582400.0,40.5449,40.6602,40.2647,40.3471,582400.0
2011-08-29 10:00:00,48.98,49.33,48.92,49.22,474300.0,40.3554,40.6437,40.3059,40.5531,474300.0
2011-08-29 10:30:00,49.23,49.23,48.73,48.75,500200.0,40.5613,40.5613,40.1494,40.1659,500200.0
2011-08-29 11:00:00,48.75,48.78,48.39,48.41,549200.0,40.1659,40.1906,39.8693,39.8857,549200.0
2011-08-29 11:30:00,48.41,48.7,48.38,48.46,467500.0,39.8857,40.1247,39.861,39.9269,467500.0
2011-08-29 12:00:00,48.46,48.79,48.46,48.57,377100.0,39.9269,40.1988,39.9269,40.0176,377100.0
2011-08-29 12:30:00,48.56,48.73,48.54,48.58,299600.0,40.0093,40.1494,39.9928,40.0258,299600.0
2011-08-29 13:00:00,48.59,48.71,48.43,48.43,363300.0,40.034,40.1329,39.9022,39.9022,363300.0
2011-08-29 13:30:00,48.43,48.53,48.4,48.5,531500.0,39.9022,39.9846,39.8775,39.9599,531500.0
2011-08-29 14:00:00,48.5,48.73,48.5,48.7,376000.0,39.9599,40.1494,39.9599,40.1247,376000.0
2011-08-29 14:30:00,48.7,48.74,48.6,48.66,324700.0,40.1247,40.1576,40.0423,40.0917,324700.0
2011-08-29 15:00:00,48.65,48.7,48.45,48.48,555200.0,40.0835,40.1247,39.9187,39.9434,555200.0
2011-08-29 15:30:00,48.47,48.54,48.32,48.53,2366900.0,39.9352,39.9928,39.8116,39.9846,2366900.0
2011-08-30 09:30:00,48.37,48.78,48.01,48.05,630300.0,39.8528,40.1906,39.5562,39.5891,630300.0
2011-08-30 10:00:00,48.0,48.14,47.63,48.06,670800.0,39.5479,39.6633,39.2431,39.5974,670800.0
2011-08-30 10:30:00,48.08,48.29,48.02,48.2,340700.0,39.6138,39.7869,39.5644,39.7127,340700.0
2011-08-30 11:00:00,48.19,48.64,48.14,48.5,330500.0,39.7045,40.0752,39.6633,39.9599,330500.0
2011-08-30 11:30:00,48.5,48.93,48.46,48.68,417300.0,39.9599,40.3142,39.9269,40.1082,417300.0
2011-08-30 12:00:00,48.68,48.69,48.38,48.39,228100.0,40.1082,40.1164,39.861,39.8693,228100.0
2011-08-30 12:30:00,48.39,48.45,48.23,48.34,342900.0,39.8693,39.9187,39.7374,39.8281,342900.0
2011-08-30 13:00:00,48.34,48.68,48.25,48.56,218500.0,39.8281,40.1082,39.7539,40.0093,218500.0
2011-08-30 13:30:00,48.54,48.56,48.4,48.49,157300.0,39.9928,40.0093,39.8775,39.9517,157300.0
2011-08-30 14:00:00,48.48,48.79,48.34,48.78,427600.0,39.9434,40.1988,39.8281,40.1906,427600.0
2011-08-30 14:30:00,48.8,48.85,48.58,48.8,417700.0,40.2071,40.2483,40.0258,40.2071,417700.0
2011-08-30 15:00:00,48.79,48.85,48.68,48.8,385100.0,40.1988,40.2483,40.1082,40.2071,385100.0
2011-08-30 15:30:00,48.81,49.06,48.61,48.63,1797100.0,40.2153,40.4213,40.0505,40.067,1797100.0
2011-08-31 09:30:00,49.0,49.25,48.82,49.23,451200.0,40.3718,40.5778,40.2235,40.5613,451200.0
2011-08-31 10:00:00,49.28,49.67,49.22,49.44,430100.0,40.6025,40.9239,40.5531,40.7344,430100.0
2011-08-31 10:30:00,49.44,49.75,49.42,49.64,599900.0,40.7344,40.9898,40.7179,40.8992,599900.0
2011-08-31 11:00:00,49.63,49.65,49.16,49.31,646000.0,40.8909,40.9074,40.5037,40.6273,646000.0
2011-08-31 11:30:00,49.31,49.45,49.22,49.39,399700.0,40.6273,40.7426,40.5531,40.6932,399700.0
2011-08-31 12:00:00,49.39,49.73,49.39,49.7,258900.0,40.6932,40.9733,40.6932,40.9486,258900.0
2011-08-31 12:30:00,49.69,49.8,49.67,49.76,285900.0,40.9403,41.031,40.9239,40.998,285900.0
2011-08-31 13:00:00,49.77,49.82,49.67,49.71,214600.0,41.0063,41.0475,40.9239,40.9568,214600.0
2011-08-31 13:30:00,49.72,49.8,49.6,49.61,387000.0,40.9651,41.031,40.8662,40.8744,387000.0
2011-08-31 14:00:00,49.6,49.66,49.52,49.59,307300.0,40.8662,40.9156,40.8003,40.858,307300.0
2011-08-31 14:30:00,49.59,49.6,49.21,49.39,401700.0,40.858,40.8662,40.5449,40.6932,401700.0
2011-08-31 15:00:00,49.38,49.55,49.1,49.48,680000.0,40.6849,40.825,40.4542,40.7673,680000.0
2011-08-31 15:30:00,49.48,49.98,49.4,49.72,1789600.0,40.7673,41.1793,40.7014,40.9651,1789600.0
2011-09-01 09:30:00,49.64,49.74,49.35,49.39,888900.0,40.8992,40.9815,40.6602,40.6932,888900.0
2011-09-01 10:00:00,49.37,49.96,49.31,49.65,1055700.0,40.6767,41.1628,40.6273,40.9074,1055700.0
2011-09-01 10:30:00,49.65,49.75,49.57,49.6,517300.0,40.9074,40.9898,40.8415,40.8662,517300.0
2011-09-01 11:00:00,49.59,49.89,49.55,49.87,477600.0,40.858,41.1051,40.825,41.0887,477600.0
2011-09-01 11:30:00,49.87,49.99,49.76,49.94,346600.0,41.0887,41.1875,40.998,41.1463,346600.0
2011-09-01 12:00:00,49.94,49.98,49.84,49.97,281100.0,41.1463,41.1793,41.0639,41.171,281100.0
2011-09-01 12:30:00,49.98,49.99,49.72,49.72,401000.0,41.1793,41.1875,40.9651,40.9651,401000.0
2011-09-01 13:00:00,49.72,49.97,49.72,49.91,432300.0,40.9651,41.171,40.9651,41.1216,432300.0
2011-09-01 13:30:00,49.91,49.91,49.58,49.67,1070800.0,41.1216,41.1216,40.8497,40.9239,1070800.0
2011-09-01 14:00:00,49.67,49.7,49.6,49.69,975100.0,40.9239,40.9486,40.8662,40.9403,975100.0
2011-09-01 14:30:00,49.69,49.77,49.61,49.64,532500.0,40.9403,41.0063,40.8744,40.8992,532500.0
2011-09-01 15:00:00,49.64,49.77,49.61,49.67,884300.0,40.8992,41.0063,40.8744,40.9239,884300.0
2011-09-01 15:30:00,49.68,49.74,49.47,49.52,1624000.0,40.9321,40.9815,40.7591,40.8003,1624000.0
2011-09-02 09:30:00,48.65,48.98,48.11,48.82,883500.0,40.0835,40.3554,39.6386,40.2235,883500.0
2011-09-02 10:00:00,48.83,48.87,48.61,48.73,432200.0,40.2318,40.2647,40.0505,40.1494,432200.0
2011-09-02 10:30:00,48.72,48.84,48.62,48.84,568200.0,40.1412,40.24,40.0588,40.24,568200.0
2011-09-02 11:00:00,48.83,49.15,48.81,49.1,364300.0,40.2318,40.4954,40.2153,40.4542,364300.0
2011-09-02 11:30:00,49.09,49.23,49.02,49.02,352100.0,40.446,40.5613,40.3883,40.3883,352100.0
2011-09-02 12:00:00,49.02,49.11,48.9,48.91,253500.0,40.3883,40.4625,40.2895,40.2977,253500.0
2011-09-02 12:30:00,48.92,48.93,48.8,48.8,171600.0,40.3059,40.3142,40.2071,40.2071,171600.0
2011-09-02 13:00:00,48.81,48.86,48.79,48.8,263300.0,40.2153,40.2565,40.1988,40.2071,263300.0
2011-09-02 13:30:00,48.79,48.85,48.76,48.83,436700.0,40.1988,40.2483,40.1741,40.2318,436700.0
2011-09-02 14:00:00,48.84,48.87,48.7,48.75,638500.0,40.24,40.2647,40.1247,40.1659,638500.0
2011-09-02 14:30:00,48.74,48.85,48.7,48.79,575900.0,40.1576,40.2483,40.1247,40.1988,575900.0
2011-09-02 15:00:00,48.79,48.82,48.74,48.74,688700.0,40.1988,40.2235,40.1576,40.1576,688700.0
2011-09-02 15:30:00,48.74,48.85,48.47,48.48,2280600.0,40.1576,40.2483,39.9352,39.9434,2280600.0
2011-09-06 09:30:00,47.31,47.89,47.13,47.84,856000.0,38.9794,39.4573,38.8311,39.4161,856000.0
2011-09-06 10:00:00,47.83,48.11,47.48,47.52,753500.0,39.4079,39.6386,39.1195,39.1525,753500.0
2011-09-06 10:30:00,47.52,47.76,47.38,47.7,588400.0,39.1525,39.3502,39.0371,39.3008,588400.0
2011-09-06 11:00:00,47.7,48.08,47.67,48.03,382400.0,39.3008,39.6138,39.276,39.5726,382400.0
2011-09-06 11:30:00,48.02,48.11,47.85,47.92,295900.0,39.5644,39.6386,39.4243,39.482,295900.0
2011-09-06 12:00:00,47.92,48.09,47.86,47.98,310900.0,39.482,39.6221,39.4326,39.5315,310900.0
2011-09-06 12:30:00,47.97,47.98,47.68,47.71,259900.0,39.5232,39.5315,39.2843,39.309,259900.0
2011-09-06 13:00:00,47.72,47.85,47.67,47.68,431100.0,39.3172,39.4243,39.276,39.2843,431100.0
2011-09-06 13:30:00,47.68,47.85,47.62,47.73,453000.0,39.2843,39.4243,39.2348,39.3255,453000.0
2011-09-06 14:00:00,47.73,47.9,47.7,47.78,448900.0,39.3255,39.4655,39.3008,39.3667,448900.0
2011-09-06 14:30:00,47.78,47.8,47.66,47.68,443200.0,39.3667,39.3831,39.2678,39.2843,443200.0
2011-09-06 15:00:00,47.68,47.75,47.61,47.69,628500.0,39.2843,39.342,39.2266,39.2925,628500.0
2011-09-06 15:30:00,47.67,48.17,47.65,48.08,1660600.0,39.276,39.688,39.2596,39.6138,1660600.0
2011-09-07 09:30:00,48.73,48.99,48.69,48.97,519100.0,40.1494,40.3636,40.1164,40.3471,519100.0
2011-09-07 10:00:00,48.97,49.27,48.94,48.96,644600.0,40.3471,40.5943,40.3224,40.3389,644600.0
2011-09-07 10:30:00,48.97,49.07,48.81,48.98,481500.0,40.3471,40.4295,40.2153,40.3554,481500.0
2011-09-07 11:00:00,48.98,49.2,48.95,49.0,377600.0,40.3554,40.5366,40.3307,40.3718,377600.0
2011-09-07 11:30:00,49.01,49.16,48.85,49.15,239800.0,40.3801,40.5037,40.2483,40.4954,239800.0
2011-09-07 12:00:00,49.14,49.26,49.04,49.25,182000.0,40.4872,40.5861,40.4048,40.5778,182000.0
2011-09-07 12:30:00,49.25,49.4,49.25,49.33,183700.0,40.5778,40.7014,40.5778,40.6437,183700.0
2011-09-07 13:00:00,49.33,49.6,49.33,49.5,524100.0,40.6437,40.8662,40.6437,40.7838,524100.0
2011-09-07 13:30:00,49.51,49.56,49.4,49.53,243900.0,40.792,40.8332,40.7014,40.8085,243900.0
2011-09-07 14:00:00,49.52,49.81,49.51,49.8,385700.0,40.8003,41.0392,40.792,41.031,385700.0
2011-09-07 14:30:00,49.81,49.97,49.79,49.94,391800.0,41.0392,41.171,41.0227,41.1463,391800.0
2011-09-07 15:00:00,49.93,49.94,49.68,49.73,431100.0,41.1381,41.1463,40.9321,40.9733,431100.0
2011-09-07 15:30:00,49.73,49.98,49.6,49.95,1632300.0,40.9733,41.1793,40.8662,41.1546,1632300.0
2011-09-08 09:30:00,49.26,50.13,49.1,49.96,943400.0,40.5861,41.3029,40.4542,41.1628,943400.0
2011-09-08 10:00:00,49.96,50.23,49.7,50.01,505000.0,41.1628,41.3853,40.9486,41.204,505000.0
2011-09-08 10:30:00,50.01,50.53,50.0,50.4,628800.0,41.204,41.6324,41.1958,41.5253,628800.0
2011-09-08 11:00:00,50.41,50.45,50.09,50.22,336500.0,41.5336,41.5665,41.2699,41.377,336500.0
2011-09-08 11:30:00,50.21,50.47,49.84,49.93,369200.0,41.3688,41.583,41.0639,41.1381,369200.0
2011-09-08 12:00:00,49.92,49.99,49.75,49.75,193500.0,41.1298,41.1875,40.9898,40.9898,193500.0
2011-09-08 12:30:00,49.76,50.02,49.67,49.97,218600.0,40.998,41.2122,40.9239,41.171,218600.0
2011-09-08 13:00:00,49.97,50.05,49.9,49.95,224500.0,41.171,41.237,41.1134,41.1546,224500.0
2011-09-08 13:30:00,49.97,50.09,49.51,49.59,438600.0,41.171,41.2699,40.792,40.858,438600.0
2011-09-08 14:00:00,49.58,49.89,49.47,49.52,539000.0,40.8497,41.1051,40.7591,40.8003,539000.0
2011-09-08 14:30:00,49.52,49.67,49.48,49.63,307100.0,40.8003,40.9239,40.7673,40.8909,307100.0
2011-09-08 15:00:00,49.64,49.67,49.4,49.67,441800.0,40.8992,40.9239,40.7014,40.9239,441800.0
2011-09-08 15:30:00,49.68,49.79,49.51,49.53,1389500.0,40.9321,41.0227,40.792,40.8085,1389500.0
2011-09-09 09:30:00,49.08,49.24,48.48,48.79,600400.0,40.4378,40.5696,39.9434,40.1988,600400.0
2011-09-09 10:00:00,48.8,49.12,48.8,49.0,553400.0,40.2071,40.4707,40.2071,40.3718,553400.0
2011-09-09 10:30:00,49.01,49.05,48.62,48.81,399400.0,40.3801,40.413,40.0588,40.2153,399400.0
2011-09-09 11:00:00,48.8,49.09,48.31,48.36,579600.0,40.2071,40.446,39.8033,39.8445,579600.0
2011-09-09 11:30:00,48.36,48.42,47.77,47.85,757500.0,39.8445,39.894,39.3584,39.4243,757500.0
2011-09-09 12:00:00,47.87,48.06,47.68,47.87,449200.0,39.4408,39.5974,39.2843,39.4408,449200.0
2011-09-09 12:30:00,47.87,48.02,47.64,47.93,802400.0,39.4408,39.5644,39.2513,39.4903,802400.0
2011-09-09 13:00:00,47.96,47.96,47.57,47.71,785500.0,39.515,39.515,39.1936,39.309,785500.0
2011-09-09 13:30:00,47.71,47.73,47.43,47.56,454400.0,39.309,39.3255,39.0783,39.1854,454400.0
2011-09-09 14:00:00,47.57,47.71,47.41,47.47,454500.0,39.1936,39.309,39.0618,39.1113,454500.0
2011-09-09 14:30:00,47.46,47.68,47.27,47.28,698900.0,39.103,39.2843,38.9465,38.9547,698900.0
2011-09-09 15:00:00,47.27,47.45,47.14,47.15,1000900.0,38.9465,39.0948,38.8394,38.8476,1000900.0
2011-09-09 15:30:00,47.16,47.57,47.14,47.27,2274900.0,38.8558,39.1936,38.8394,38.9465,2274900.0
2011-09-12 09:30:00,46.34,47.52,46.21,47.41,986600.0,38.1802,39.1525,38.0731,39.0618,986600.0
2011-09-12 10:00:00,47.4,47.63,47.03,47.05,650900.0,39.0536,39.2431,38.7487,38.7652,650900.0
2011-09-12 10:30:00,47.04,47.24,46.81,46.86,485800.0,38.757,38.9218,38.5675,38.6087,485800.0
2011-09-12 11:00:00,46.86,47.2,46.86,47.09,445500.0,38.6087,38.8888,38.6087,38.7982,445500.0
2011-09-12 11:30:00,47.1,47.27,46.87,46.91,294000.0,38.8064,38.9465,38.6169,38.6499,294000.0
2011-09-12 12:00:00,46.9,47.03,46.55,46.72,378200.0,38.6416,38.7487,38.3533,38.4933,378200.0
2011-09-12 12:30:00,46.73,46.73,46.32,46.5,555900.0,38.5016,38.5016,38.1638,38.3121,555900.0
2011-09-12 13:00:00,46.5,46.7,46.32,46.33,390900.0,38.3121,38.4768,38.1638,38.172,390900.0
2011-09-12 13:30:00,46.32,46.53,46.13,46.5,431800.0,38.1638,38.3368,38.0072,38.3121,431800.0
2011-09-12 14:00:00,46.49,46.51,46.3,46.41,394900.0,38.3038,38.3203,38.1473,38.2379,394900.0
2011-09-12 14:30:00,46.42,46.81,46.35,46.42,956800.0,38.2461,38.5675,38.1885,38.2461,956800.0
2011-09-12 15:00:00,46.42,46.55,46.15,46.52,945700.0,38.2461,38.3533,38.0237,38.3285,945700.0
2011-09-12 15:30:00,46.53,47.5,46.52,47.47,2012700.0,38.3368,39.136,38.3285,39.1113,2012700.0
2011-09-13 09:30:00,47.56,47.95,46.99,47.9,538500.0,39.1854,39.5067,38.7158,39.4655,538500.0
2011-09-13 10:00:00,47.91,47.98,47.79,47.85,523100.0,39.4738,39.5315,39.3749,39.4243,523100.0
2011-09-13 10:30:00,47.87,47.94,47.59,47.65,362600.0,39.4408,39.4985,39.2101,39.2596,362600.0
2011-09-13 11:00:00,47.64,47.75,47.34,47.49,297100.0,39.2513,39.342,39.0041,39.1277,297100.0
2011-09-13 11:30:00,47.49,47.75,47.44,47.54,256100.0,39.1277,39.342,39.0865,39.1689,256100.0
2011-09-13 12:00:00,47.54,47.66,47.36,47.54,242500.0,39.1689,39.2678,39.0206,39.1689,242500.0
2011-09-13 12:30:00,47.55,47.65,47.45,47.58,203200.0,39.1772,39.2596,39.0948,39.2019,203200.0
2011-09-13 13:00:00,47.6,47.72,47.56,47.65,211300.0,39.2184,39.3172,39.1854,39.2596,211300.0
2011-09-13 13:30:00,47.65,47.84,47.56,47.7,271300.0,39.2596,39.4161,39.1854,39.3008,271300.0
2011-09-13 14:00:00,47.7,47.92,47.57,47.92,279500.0,39.3008,39.482,39.1936,39.482,279500.0
2011-09-13 14:30:00,47.92,47.96,47.59,47.76,586400.0,39.482,39.515,39.2101,39.3502,586400.0
2011-09-13 15:00:00,47.75,47.85,47.45,47.73,557400.0,39.342,39.4243,39.0948,39.3255,557400.0
2011-09-13 15:30:00,47.73,48.09,47.7,47.91,1201000.0,39.3255,39.6221,39.3008,39.4738,1201000.0
2011-09-14 09:30:00,48.16,48.24,47.75,47.77,476900.0,39.6798,39.7457,39.342,39.3584,476900.0
2011-09-14 10:00:00,47.77,47.82,47.24,47.43,512300.0,39.3584,39.3996,38.9218,39.0783,512300.0
2011-09-14 10:30:00,47.42,47.67,47.31,47.67,398900.0,39.0701,39.276,38.9794,39.276,398900.0
2011-09-14 11:00:00,47.66,48.11,47.55,48.11,287400.0,39.2678,39.6386,39.1772,39.6386,287400.0
2011-09-14 11:30:00,48.1,48.23,47.94,48.2,271400.0,39.6303,39.7374,39.4985,39.7127,271400.0
2011-09-14 12:00:00,48.21,48.25,47.97,48.19,191800.0,39.721,39.7539,39.5232,39.7045,191800.0
2011-09-14 12:30:00,48.18,48.44,48.14,48.36,454100.0,39.6962,39.9105,39.6633,39.8445,454100.0
2011-09-14 13:00:00,48.36,48.67,48.31,48.64,473000.0,39.8445,40.1,39.8033,40.0752,473000.0
2011-09-14 13:30:00,48.64,48.87,48.49,48.56,567800.0,40.0752,40.2647,39.9517,40.0093,567800.0
2011-09-14 14:00:00,48.57,48.99,48.57,48.91,472100.0,40.0176,40.3636,40.0176,40.2977,472100.0
2011-09-14 14:30:00,48.91,49.05,48.81,49.0,454700.0,40.2977,40.413,40.2153,40.3718,454700.0
2011-09-14 15:00:00,49.01,49.55,49.01,49.45,553400.0,40.3801,40.825,40.3801,40.7426,553400.0
2011-09-14 15:30:00,49.45,49.61,48.98,49.0,1561500.0,40.7426,40.8744,40.3554,40.3718,1561500.0
2011-09-15 09:30:00,49.62,49.75,48.83,49.04,620900.0,40.8827,40.9898,40.2318,40.4048,620900.0
2011-09-15 10:00:00,49.06,49.49,49.02,49.03,496300.0,40.4213,40.7756,40.3883,40.3966,496300.0
2011-09-15 10:30:00,49.04,49.24,48.82,48.91,309900.0,40.4048,40.5696,40.2235,40.2977,309900.0
2011-09-15 11:00:00,48.9,49.24,48.78,49.18,215300.0,40.2895,40.5696,40.1906,40.5202,215300.0
2011-09-15 11:30:00,49.18,49.39,49.15,49.31,302200.0,40.5202,40.6932,40.4954,40.6273,302200.0
2011-09-15 12:00:00,49.3,49.31,49.05,49.09,334100.0,40.619,40.6273,40.413,40.446,334100.0
2011-09-15 12:30:00,49.1,49.21,48.92,48.96,245900.0,40.4542,40.5449,40.3059,40.3389,245900.0
2011-09-15 13:00:00,48.97,49.01,48.82,48.83,415300.0,40.3471,40.3801,40.2235,40.2318,415300.0
2011-09-15 13:30:00,48.84,48.84,48.61,48.71,554800.0,40.24,40.24,40.0505,40.1329,554800.0
2011-09-15 14:00:00,48.72,48.89,48.7,48.84,462700.0,40.1412,40.2812,40.1247,40.24,462700.0
2011-09-15 14:30:00,48.84,49.16,48.84,49.13,343100.0,40.24,40.5037,40.24,40.479,343100.0
2011-09-15 15:00:00,49.13,49.19,48.98,49.05,355800.0,40.479,40.5284,40.3554,40.413,355800.0
2011-09-15 15:30:00,49.04,49.4,49.03,49.36,1441800.0,40.4048,40.7014,40.3966,40.6685,1441800.0
2011-09-16 09:30:00,49.63,50.03,49.45,49.96,3060400.0,40.8909,41.2205,40.7426,41.1628,3060400.0
2011-09-16 10:00:00,49.97,50.18,49.68,49.76,528400.0,41.171,41.3441,40.9321,40.998,528400.0
2011-09-16 10:30:00,49.78,49.91,49.51,49.67,434000.0,41.0145,41.1216,40.792,40.9239,434000.0
2011-09-16 11:00:00,49.66,49.83,49.51,49.71,352700.0,40.9156,41.0557,40.792,40.9568,352700.0
2011-09-16 11:30:00,49.71,49.79,49.54,49.66,423600.0,40.9568,41.0227,40.8168,40.9156,423600.0
2011-09-16 12:00:00,49.67,49.8,49.56,49.78,257800.0,40.9239,41.031,40.8332,41.0145,257800.0
2011-09-16 12:30:00,49.78,50.04,49.76,49.93,221700.0,41.0145,41.2287,40.998,41.1381,221700.0
2011-09-16 13:00:00,49.94,49.94,49.55,49.75,356200.0,41.1463,41.1463,40.825,40.9898,356200.0
2011-09-16 13:30:00,49.75,49.77,49.5,49.71,282100.0,40.9898,41.0063,40.7838,40.9568,282100.0
2011-09-16 14:00:00,49.72,49.91,49.71,49.79,217800.0,40.9651,41.1216,40.9568,41.0227,217800.0
2011-09-16 14:30:00,49.8,49.98,49.79,49.89,401400.0,41.031,41.1793,41.0227,41.1051,401400.0
2011-09-16 15:00:00,49.9,49.91,49.69,49.73,417700.0,41.1134,41.1216,40.9403,40.9733,417700.0
2011-09-16 15:30:00,49.72,50.15,49.72,50.12,1362400.0,40.9651,41.3194,40.9651,41.2946,1362400.0
2011-09-19 09:30:00,49.26,49.44,48.82,48.84,732000.0,40.5861,40.7344,40.2235,40.24,732000.0
2011-09-19 10:00:00,48.85,48.85,48.43,48.5,581200.0,40.2483,40.2483,39.9022,39.9599,581200.0
2011-09-19 10:30:00,48.5,48.69,48.41,48.42,506600.0,39.9599,40.1164,39.8857,39.894,506600.0
2011-09-19 11:00:00,48.43,48.74,48.4,48.55,399800.0,39.9022,40.1576,39.8775,40.0011,399800.0
2011-09-19 11:30:00,48.55,48.78,48.5,48.69,347700.0,40.0011,40.1906,39.9599,40.1164,347700.0
2011-09-19 12:00:00,48.71,48.8,48.45,48.45,301200.0,40.1329,40.2071,39.9187,39.9187,301200.0
2011-09-19 12:30:00,48.45,48.47,48.29,48.34,439800.0,39.9187,39.9352,39.7869,39.8281,439800.0
2011-09-19 13:00:00,48.34,48.41,48.25,48.38,343200.0,39.8281,39.8857,39.7539,39.861,343200.0
2011-09-19 13:30:00,48.37,48.44,48.35,48.39,266200.0,39.8528,39.9105,39.8363,39.8693,266200.0
2011-09-19 14:00:00,48.4,48.5,48.25,48.33,443100.0,39.8775,39.9599,39.7539,39.8198,443100.0
2011-09-19 14:30:00,48.33,48.54,48.26,48.27,439100.0,39.8198,39.9928,39.7622,39.7704,439100.0
2011-09-19 15:00:00,48.28,48.92,48.22,48.84,883700.0,39.7786,40.3059,39.7292,40.24,883700.0
2011-09-19 15:30:00,48.85,49.1,48.63,48.68,1541300.0,40.2483,40.4542,40.067,40.1082,1541300.0
2011-09-20 09:30:00,48.98,49.25,48.76,49.0,379200.0,40.3554,40.5778,40.1741,40.3718,379200.0
2011-09-20 10:00:00,48.99,49.23,48.83,49.18,343200.0,40.3636,40.5613,40.2318,40.5202,343200.0
2011-09-20 10:30:00,49.2,49.5,49.13,49.37,318700.0,40.5366,40.7838,40.479,40.6767,318700.0
2011-09-20 11:00:00,49.39,49.65,49.38,49.54,483600.0,40.6932,40.9074,40.6849,40.8168,483600.0
2011-09-20 11:30:00,49.54,49.77,49.46,49.71,308800.0,40.8168,41.0063,40.7508,40.9568,308800.0
2011-09-20 12:00:00,49.71,49.72,49.42,49.6,295200.0,40.9568,40.9651,40.7179,40.8662,295200.0
2011-09-20 12:30:00,49.6,49.77,49.54,49.68,242500.0,40.8662,41.0063,40.8168,40.9321,242500.0
2011-09-20 13:00:00,49.67,49.82,49.65,49.75,202600.0,40.9239,41.0475,40.9074,40.9898,202600.0
2011-09-20 13:30:00,49.74,49.9,49.72,49.8,297000.0,40.9815,41.1134,40.9651,41.031,297000.0
2011-09-20 14:00:00,49.8,49.98,49.75,49.9,329300.0,41.031,41.1793,40.9898,41.1134,329300.0
2011-09-20 14:30:00,49.89,49.93,49.7,49.83,325800.0,41.1051,41.1381,40.9486,41.0557,325800.0
2011-09-20 15:00:00,49.82,49.9,49.44,49.49,537700.0,41.0475,41.1134,40.7344,40.7756,537700.0
2011-09-20 15:30:00,49.49,49.6,49.23,49.28,1056300.0,40.7756,40.8662,40.5613,40.6025,1056300.0
2011-09-21 09:30:00,49.39,50.0,49.29,49.98,542000.0,40.6932,41.1958,40.6108,41.1793,542000.0
2011-09-21 10:00:00,49.96,50.2,49.85,50.11,473700.0,41.1628,41.3605,41.0722,41.2864,473700.0
2011-09-21 10:30:00,50.11,50.16,49.59,49.77,381100.0,41.2864,41.3276,40.858,41.0063,381100.0
2011-09-21 11:00:00,49.77,49.93,49.46,49.53,348800.0,41.0063,41.1381,40.7508,40.8085,348800.0
2011-09-21 11:30:00,49.54,49.65,49.41,49.6,295700.0,40.8168,40.9074,40.7097,40.8662,295700.0
2011-09-21 12:00:00,49.6,49.75,49.57,49.61,318600.0,40.8662,40.9898,40.8415,40.8744,318600.0
2011-09-21 12:30:00,49.6,49.88,49.47,49.74,446100.0,40.8662,41.0969,40.7591,40.9815,446100.0
2011-09-21 13:00:00,49.76,50.07,49.75,50.03,311400.0,40.998,41.2534,40.9898,41.2205,311400.0
2011-09-21 13:30:00,50.02,50.17,49.96,50.09,282500.0,41.2122,41.3358,41.1628,41.2699,282500.0
2011-09-21 14:00:00,50.09,50.35,49.6,49.93,599600.0,41.2699,41.4841,40.8662,41.1381,599600.0
2011-09-21 14:30:00,49.93,50.09,49.28,49.56,757100.0,41.1381,41.2699,40.6025,40.8332,757100.0
2011-09-21 15:00:00,49.57,50.04,49.48,49.7,609600.0,40.8415,41.2287,40.7673,40.9486,609600.0
2011-09-21 15:30:00,49.69,49.75,48.21,48.22,2163700.0,40.9403,40.9898,39.721,39.7292,2163700.0
2011-09-22 09:30:00,47.25,47.78,46.9,47.21,1233400.0,38.93,39.3667,38.6416,38.897,1233400.0
2011-09-22 10:00:00,47.21,48.12,47.17,47.63,957900.0,38.897,39.6468,38.8641,39.2431,957900.0
2011-09-22 10:30:00,47.63,47.95,47.24,47.34,556800.0,39.2431,39.5067,38.9218,39.0041,556800.0
2011-09-22 11:00:00,47.33,47.49,47.14,47.29,355100.0,38.9959,39.1277,38.8394,38.963,355100.0
2011-09-22 11:30:00,47.29,47.55,47.04,47.04,409600.0,38.963,39.1772,38.757,38.757,409600.0
2011-09-22 12:00:00,47.04,47.15,46.69,46.89,673900.0,38.757,38.8476,38.4686,38.6334,673900.0
2011-09-22 12:30:00,46.9,47.36,46.89,47.33,322200.0,38.6416,39.0206,38.6334,38.9959,322200.0
2011-09-22 13:00:00,47.34,47.36,46.64,46.75,348000.0,39.0041,39.0206,38.4274,38.518,348000.0
2011-09-22 13:30:00,46.75,46.88,46.53,46.56,403400.0,38.518,38.6251,38.3368,38.3615,403400.0
2011-09-22 14:00:00,46.56,47.23,46.36,46.95,887200.0,38.3615,38.9135,38.1967,38.6828,887200.0
2011-09-22 14:30:00,46.94,46.99,46.37,46.37,690100.0,38.6746,38.7158,38.205,38.205,690100.0
2011-09-22 15:00:00,46.37,46.44,45.84,46.14,1245700.0,38.205,38.2626,37.7683,38.0154,1245700.0
2011-09-22 15:30:00,46.13,46.79,45.99,46.61,2691900.0,38.0072,38.551,37.8919,38.4027,2691900.0
2011-09-23 09:30:00,46.17,46.51,46.03,46.13,845500.0,38.0402,38.3203,37.9248,38.0072,845500.0
2011-09-23 10:00:00,46.15,46.37,45.58,45.82,752600.0,38.0237,38.205,37.5541,37.7518,752600.0
2011-09-23 10:30:00,45.82,46.49,45.82,46.48,464800.0,37.7518,38.3038,37.7518,38.2956,464800.0
2011-09-23 11:00:00,46.47,46.58,46.24,46.4,557000.0,38.2873,38.378,38.0978,38.2297,557000.0
2011-09-23 11:30:00,46.42,46.43,46.05,46.28,333800.0,38.2461,38.2544,37.9413,38.1308,333800.0
2011-09-23 12:00:00,46.3,46.42,46.09,46.17,456000.0,38.1473,38.2461,37.9743,38.0402,456000.0
2011-09-23 12:30:00,46.17,46.45,46.04,46.16,525500.0,38.0402,38.2709,37.9331,38.0319,525500.0
2011-09-23 13:00:00,46.17,46.32,46.02,46.18,309900.0,38.0402,38.1638,37.9166,38.0484,309900.0
2011-09-23 13:30:00,46.18,46.61,46.14,46.51,452800.0,38.0484,38.4027,38.0154,38.3203,452800.0
2011-09-23 14:00:00,46.5,46.62,46.25,46.29,370500.0,38.3121,38.4109,38.1061,38.139,370500.0
2011-09-23 14:30:00,46.29,46.33,45.99,46.03,644000.0,38.139,38.172,37.8919,37.9248,644000.0
2011-09-23 15:00:00,46.04,46.43,46.04,46.43,598100.0,37.9331,38.2544,37.9331,38.2544,598100.0
2011-09-23 15:30:00,46.42,46.53,46.1,46.44,1630700.0,38.2461,38.3368,37.9825,38.2626,1630700.0
2011-09-26 09:30:00,46.85,46.9,46.13,46.17,501900.0,38.6004,38.6416,38.0072,38.0402,501900.0
2011-09-26 10:00:00,46.18,46.36,45.94,46.11,372500.0,38.0484,38.1967,37.8507,37.9907,372500.0
2011-09-26 10:30:00,46.1,46.18,45.86,45.97,467200.0,37.9825,38.0484,37.7848,37.8754,467200.0
2011-09-26 11:00:00,45.97,46.45,45.97,46.37,395200.0,37.8754,38.2709,37.8754,38.205,395200.0
2011-09-26 11:30:00,46.38,46.52,46.21,46.46,443700.0,38.2132,38.3285,38.0731,38.2791,443700.0
2011-09-26 12:00:00,46.47,46.48,46.21,46.31,288400.0,38.2873,38.2956,38.0731,38.1555,288400.0
2011-09-26 12:30:00,46.31,46.37,46.08,46.22,346500.0,38.1555,38.205,37.966,38.0814,346500.0
2011-09-26 13:00:00,46.22,46.22,46.0,46.08,289800.0,38.0814,38.0814,37.9001,37.966,289800.0
2011-09-26 13:30:00,46.07,46.26,46.0,46.23,322100.0,37.9578,38.1143,37.9001,38.0896,322100.0
2011-09-26 14:00:00,46.23,46.44,46.17,46.34,514500.0,38.0896,38.2626,38.0402,38.1802,514500.0
2011-09-26 14:30:00,46.34,46.53,46.27,46.5,488900.0,38.1802,38.3368,38.1226,38.3121,488900.0
2011-09-26 15:00:00,46.51,46.85,46.49,46.83,725500.0,38.3203,38.6004,38.3038,38.584,725500.0
2011-09-26 15:30:00,46.83,47.62,46.75,47.55,1918800.0,38.584,39.2348,38.518,39.1772,1918800.0
2011-09-27 09:30:00,48.65,48.66,48.18,48.46,876100.0,40.0835,40.0917,39.6962,39.9269,876100.0
2011-09-27 10:00:00,48.46,48.52,47.87,48.06,794500.0,39.9269,39.9764,39.4408,39.5974,794500.0
2011-09-27 10:30:00,48.06,48.17,47.8,48.05,533600.0,39.5974,39.688,39.3831,39.5891,533600.0
2011-09-27 11:00:00,48.04,48.09,47.7,47.73,476500.0,39.5809,39.6221,39.3008,39.3255,476500.0
2011-09-27 11:30:00,47.74,47.82,47.54,47.73,446400.0,39.3337,39.3996,39.1689,39.3255,446400.0
2011-09-27 12:00:00,47.73,47.95,47.7,47.86,357400.0,39.3255,39.5067,39.3008,39.4326,357400.0
2011-09-27 12:30:00,47.87,47.87,47.71,47.75,224500.0,39.4408,39.4408,39.309,39.342,224500.0
2011-09-27 13:00:00,47.75,47.88,47.75,47.83,268200.0,39.342,39.4491,39.342,39.4079,268200.0
2011-09-27 13:30:00,47.82,48.0,47.69,47.97,294500.0,39.3996,39.5479,39.2925,39.5232,294500.0
2011-09-27 14:00:00,47.97,48.04,47.9,47.9,398900.0,39.5232,39.5809,39.4655,39.4655,398900.0
2011-09-27 14:30:00,47.9,47.99,47.84,47.93,346300.0,39.4655,39.5397,39.4161,39.4903,346300.0
2011-09-27 15:00:00,47.92,47.94,47.1,47.23,916900.0,39.482,39.4985,38.8064,38.9135,916900.0
2011-09-27 15:30:00,47.23,47.44,46.75,47.11,1967600.0,38.9135,39.0865,38.518,38.8146,1967600.0
2011-09-28 09:30:00,47.45,47.9,47.05,47.69,561700.0,39.0948,39.4655,38.7652,39.2925,561700.0
2011-09-28 10:00:00,47.72,47.82,47.22,47.32,545000.0,39.3172,39.3996,38.9053,38.9877,545000.0
2011-09-28 10:30:00,47.32,47.48,47.04,47.36,574800.0,38.9877,39.1195,38.757,39.0206,574800.0
2011-09-28 11:00:00,47.35,47.5,47.07,47.49,436900.0,39.0124,39.136,38.7817,39.1277,436900.0
2011-09-28 11:30:00,47.49,48.03,47.35,47.93,449800.0,39.1277,39.5726,39.0124,39.4903,449800.0
2011-09-28 12:00:00,47.92,47.97,47.63,47.86,267500.0,39.482,39.5232,39.2431,39.4326,267500.0
2011-09-28 12:30:00,47.86,47.92,47.48,47.7,433600.0,39.4326,39.482,39.1195,39.3008,433600.0
2011-09-28 13:00:00,47.72,47.75,47.39,47.41,266700.0,39.3172,39.342,39.0453,39.0618,266700.0
2011-09-28 13:30:00,47.41,47.49,47.24,47.32,411200.0,39.0618,39.1277,38.9218,38.9877,411200.0
2011-09-28 14:00:00,47.32,47.46,47.24,47.41,608200.0,38.9877,39.103,38.9218,39.0618,608200.0
2011-09-28 14:30:00,47.41,47.54,47.3,47.42,382400.0,39.0618,39.1689,38.9712,39.0701,382400.0
2011-09-28 15:00:00,47.42,47.68,47.14,47.18,696500.0,39.0701,39.2843,38.8394,38.8723,696500.0
2011-09-28 15:30:00,47.18,47.18,46.45,46.5,1830900.0,38.8723,38.8723,38.2709,38.3121,1830900.0
2011-09-29 09:30:00,47.59,47.8,47.34,47.57,567500.0,39.2101,39.3831,39.0041,39.1936,567500.0
2011-09-29 10:00:00,47.55,47.65,47.41,47.44,440300.0,39.1772,39.2596,39.0618,39.0865,440300.0
2011-09-29 10:30:00,47.43,47.46,47.07,47.16,504700.0,39.0783,39.103,38.7817,38.8558,504700.0
2011-09-29 11:00:00,47.18,47.24,46.84,47.1,362900.0,38.8723,38.9218,38.5922,38.8064,362900.0
2011-09-29 11:30:00,47.11,47.13,46.95,46.99,231600.0,38.8146,38.8311,38.6828,38.7158,231600.0
2011-09-29 12:00:00,47.0,47.12,46.86,47.01,182100.0,38.724,38.8229,38.6087,38.7323,182100.0
2011-09-29 12:30:00,47.01,47.01,46.63,46.66,319100.0,38.7323,38.7323,38.4192,38.4439,319100.0
2011-09-29 13:00:00,46.65,46.75,46.44,46.48,272600.0,38.4356,38.518,38.2626,38.2956,272600.0
2011-09-29 13:30:00,46.44,46.52,46.1,46.43,399900.0,38.2626,38.3285,37.9825,38.2544,399900.0
2011-09-29 14:00:00,46.45,46.53,46.0,46.23,439200.0,38.2709,38.3368,37.9001,38.0896,439200.0
2011-09-29 14:30:00,46.22,46.24,45.73,45.91,790400.0,38.0814,38.0978,37.6776,37.8259,790400.0
2011-09-29 15:00:00,45.93,45.98,45.43,45.9,977100.0,37.8424,37.8836,37.4305,37.8177,977100.0
2011-09-29 15:30:00,45.91,46.73,45.87,46.71,1901900.0,37.8259,38.5016,37.793,38.4851,1901900.0
2011-09-30 09:30:00,45.99,46.15,45.08,45.19,980600.0,37.8919,38.0237,37.1421,37.2327,980600.0
2011-09-30 10:00:00,45.16,45.79,45.11,45.51,503500.0,37.208,37.7271,37.1668,37.4964,503500.0
2011-09-30 10:30:00,45.52,45.55,45.24,45.28,395000.0,37.5046,37.5293,37.2739,37.3069,395000.0
2011-09-30 11:00:00,45.29,45.63,45.24,45.49,296600.0,37.3151,37.5953,37.2739,37.4799,296600.0
2011-09-30 11:30:00,45.5,45.78,45.43,45.71,367200.0,37.4881,37.7188,37.4305,37.6612,367200.0
2011-09-30 12:00:00,45.71,45.78,45.5,45.58,154800.0,37.6612,37.7188,37.4881,37.5541,154800.0
2011-09-30 12:30:00,45.58,45.62,45.42,45.42,183400.0,37.5541,37.587,37.4222,37.4222,183400.0
2011-09-30 13:00:00,45.42,45.59,45.35,45.49,283100.0,37.4222,37.5623,37.3646,37.4799,283100.0
2011-09-30 13:30:00,45.51,45.7,45.49,45.54,163300.0,37.4964,37.6529,37.4799,37.5211,163300.0
2011-09-30 14:00:00,45.54,45.57,45.22,45.32,342400.0,37.5211,37.5458,37.2574,37.3398,342400.0
2011-09-30 14:30:00,45.32,45.52,45.21,45.43,424300.0,37.3398,37.5046,37.2492,37.4305,424300.0
2011-09-30 15:00:00,45.43,45.55,45.29,45.33,476300.0,37.4305,37.5293,37.3151,37.3481,476300.0
2011-09-30 15:30:00,45.32,45.45,44.88,44.89,1973700.0,37.3398,37.4469,36.9773,36.9856,1973700.0
2011-10-03 09:30:00,44.52,45.15,44.46,44.98,691800.0,36.6807,37.1998,36.6313,37.0597,691800.0
2011-10-03 10:00:00,44.95,45.48,44.95,45.09,627000.0,37.035,37.4717,37.035,37.1503,627000.0
2011-10-03 10:30:00,45.09,45.14,44.65,44.92,514400.0,37.1503,37.1915,36.7878,37.0103,514400.0
2011-10-03 11:00:00,44.92,45.14,44.75,45.01,564600.0,37.0103,37.1915,36.8702,37.0844,564600.0
2011-10-03 11:30:00,45.01,45.16,44.84,45.0,473200.0,37.0844,37.208,36.9444,37.0762,473200.0
2011-10-03 12:00:00,45.01,45.1,44.66,44.76,413000.0,37.0844,37.1586,36.7961,36.8784,413000.0
2011-10-03 12:30:00,44.76,44.76,44.47,44.47,300100.0,36.8784,36.8784,36.6395,36.6395,300100.0
2011-10-03 13:00:00,44.48,44.58,44.14,44.27,350800.0,36.6478,36.7301,36.3676,36.4747,350800.0
2011-10-03 13:30:00,44.28,44.37,43.84,44.05,503800.0,36.483,36.5571,36.1204,36.2935,503800.0
2011-10-03 14:00:00,44.03,44.38,43.92,44.01,520400.0,36.277,36.5654,36.1864,36.2605,520400.0
2011-10-03 14:30:00,44.01,44.07,43.66,44.04,665000.0,36.2605,36.3099,35.9721,36.2852,665000.0
2011-10-03 15:00:00,44.02,44.19,43.62,43.65,499000.0,36.2687,36.4088,35.9392,35.9639,499000.0
2011-10-03 15:30:00,43.65,44.17,43.47,43.48,1723300.0,35.9639,36.3923,35.8156,35.8238,1723300.0
2011-10-04 09:30:00,42.4,42.75,41.34,41.71,1603100.0,34.934,35.2224,34.0607,34.3655,1603100.0
2011-10-04 10:00:00,41.73,42.09,41.31,41.77,1238500.0,34.382,34.6786,34.0359,34.4149,1238500.0
2011-10-04 10:30:00,41.77,42.31,41.48,42.03,1264600.0,34.4149,34.8599,34.176,34.6292,1264600.0
2011-10-04 11:00:00,42.06,42.06,41.53,41.59,1216900.0,34.6539,34.6539,34.2172,34.2666,1216900.0
2011-10-04 11:30:00,41.63,41.85,41.35,41.53,789600.0,34.2996,34.4809,34.0689,34.2172,789600.0
2011-10-04 12:00:00,41.56,42.01,41.55,41.67,908400.0,34.2419,34.6127,34.2337,34.3325,908400.0
2011-10-04 12:30:00,41.68,41.91,41.49,41.73,853500.0,34.3408,34.5303,34.1842,34.382,853500.0
2011-10-04 13:00:00,41.74,41.89,41.61,41.75,584300.0,34.3902,34.5138,34.2831,34.3985,584300.0
2011-10-04 13:30:00,41.74,42.01,41.57,41.93,636000.0,34.3902,34.6127,34.2502,34.5468,636000.0
2011-10-04 14:00:00,41.94,42.14,41.66,41.85,656300.0,34.555,34.7198,34.3243,34.4809,656300.0
2011-10-04 14:30:00,41.86,42.04,41.41,41.51,796600.0,34.4891,34.6374,34.1183,34.2007,796600.0
2011-10-04 15:00:00,41.52,41.97,41.3,41.88,1181500.0,34.209,34.5797,34.0277,34.5056,1181500.0
2011-10-04 15:30:00,41.87,43.56,41.84,43.4,3588600.0,34.4973,35.8897,34.4726,35.7579,3588600.0
2011-10-05 09:30:00,43.45,43.53,42.91,43.12,1380300.0,35.9476,36.0137,35.5008,35.6745,1380300.0
2011-10-05 10:00:00,43.1,43.55,43.07,43.13,1033300.0,35.658,36.0303,35.6332,35.6828,1033300.0
2011-10-05 10:30:00,43.13,43.27,42.94,43.22,795400.0,35.6828,35.7986,35.5256,35.7573,795400.0
2011-10-05 11:00:00,43.22,43.29,43.09,43.15,467600.0,35.7573,35.8152,35.6497,35.6994,467600.0
2011-10-05 11:30:00,43.15,43.35,43.1,43.29,431200.0,35.6994,35.8648,35.658,35.8152,431200.0
2011-10-05 12:00:00,43.3,43.32,42.82,42.85,388200.0,35.8235,35.84,35.4263,35.4512,388200.0
2011-10-05 12:30:00,42.85,42.99,42.59,42.96,535200.0,35.4512,35.567,35.2361,35.5422,535200.0
2011-10-05 13:00:00,42.96,43.36,42.94,43.26,501200.0,35.5422,35.8731,35.5256,35.7904,501200.0
2011-10-05 13:30:00,43.27,43.36,43.06,43.32,464100.0,35.7986,35.8731,35.6249,35.84,464100.0
2011-10-05 14:00:00,43.33,43.6,43.25,43.48,544700.0,35.8483,36.0717,35.7821,35.9724,544700.0
2011-10-05 14:30:00,43.49,43.5,43.18,43.2,812900.0,35.9807,35.9889,35.7242,35.7407,812900.0
2011-10-05 15:00:00,43.21,43.49,43.02,43.21,1066000.0,35.749,35.9807,35.5918,35.749,1066000.0
2011-10-05 15:30:00,43.22,43.62,43.21,43.42,2843500.0,35.7573,36.0882,35.749,35.9227,2843500.0
2011-10-06 09:30:00,43.35,43.47,42.66,42.78,793400.0,35.8648,35.9641,35.294,35.3932,793400.0
2011-10-06 10:00:00,42.76,43.13,42.66,43.01,945500.0,35.3767,35.6828,35.294,35.5835,945500.0
2011-10-06 10:30:00,43.01,43.28,42.99,43.11,775600.0,35.5835,35.8069,35.567,35.6663,775600.0
2011-10-06 11:00:00,43.11,43.59,43.03,43.49,709800.0,35.6663,36.0634,35.6001,35.9807,709800.0
2011-10-06 11:30:00,43.51,43.94,43.48,43.69,739600.0,35.9972,36.353,35.9724,36.1461,739600.0
2011-10-06 12:00:00,43.69,43.78,43.48,43.62,452300.0,36.1461,36.2206,35.9724,36.0882,452300.0
2011-10-06 12:30:00,43.64,43.7,43.5,43.6,311100.0,36.1048,36.1544,35.9889,36.0717,311100.0
2011-10-06 13:00:00,43.6,43.9,43.46,43.73,295100.0,36.0717,36.3199,35.9558,36.1792,295100.0
2011-10-06 13:30:00,43.74,44.09,43.62,44.08,423100.0,36.1875,36.4771,36.0882,36.4688,423100.0
2011-10-06 14:00:00,44.1,44.35,44.0,44.34,562900.0,36.4853,36.6922,36.4026,36.6839,562900.0
2011-10-06 14:30:00,44.33,44.34,43.88,43.99,680100.0,36.6756,36.6839,36.3033,36.3943,680100.0
2011-10-06 15:00:00,43.99,44.11,43.72,43.75,671800.0,36.3943,36.4936,36.1709,36.1958,671800.0
2011-10-06 15:30:00,43.76,44.52,43.73,44.42,1780700.0,36.204,36.8328,36.1792,36.7501,1780700.0
2011-10-07 09:30:00,44.67,44.68,44.17,44.59,899000.0,36.9569,36.9652,36.5432,36.8907,899000.0
2011-10-07 10:00:00,44.59,44.89,44.37,44.71,721400.0,36.8907,37.1389,36.7087,36.99,721400.0
2011-10-07 10:30:00,44.71,44.8,44.4,44.46,776000.0,36.99,37.0645,36.7335,36.7832,776000.0
2011-10-07 11:00:00,44.46,44.51,44.21,44.33,577500.0,36.7832,36.8245,36.5763,36.6756,577500.0
2011-10-07 11:30:00,44.31,44.34,44.0,44.14,575800.0,36.6591,36.6839,36.4026,36.5184,575800.0
2011-10-07 12:00:00,44.15,44.16,43.57,43.72,965800.0,36.5267,36.535,36.0468,36.1709,965800.0
2011-10-07 12:30:00,43.7,43.82,43.43,43.5,682200.0,36.1544,36.2537,35.931,35.9889,682200.0
2011-10-07 13:00:00,43.51,43.7,43.39,43.55,398200.0,35.9972,36.1544,35.8979,36.0303,398200.0
2011-10-07 13:30:00,43.56,43.56,43.27,43.4,444100.0,36.0386,36.0386,35.7986,35.9062,444100.0
2011-10-07 14:00:00,43.41,43.81,43.38,43.71,567900.0,35.9145,36.2454,35.8896,36.1627,567900.0
2011-10-07 14:30:00,43.71,43.79,43.52,43.73,463700.0,36.1627,36.2289,36.0055,36.1792,463700.0
2011-10-07 15:00:00,43.73,44.07,43.64,44.06,617400.0,36.1792,36.4605,36.1048,36.4522,617400.0
2011-10-07 15:30:00,44.06,44.22,43.35,43.44,1964100.0,36.4522,36.5846,35.8648,35.9393,1964100.0
2011-10-10 09:30:00,44.45,44.97,44.45,44.78,675000.0,36.7749,37.2051,36.7749,37.0479,675000.0
2011-10-10 10:00:00,44.79,44.9,44.64,44.74,449400.0,37.0562,37.1472,36.9321,37.0148,449400.0
2011-10-10 10:30:00,44.75,45.06,44.72,45.04,402700.0,37.0231,37.2796,36.9983,37.263,402700.0
2011-10-10 11:00:00,45.04,45.08,44.89,45.03,226000.0,37.263,37.2961,37.1389,37.2547,226000.0
2011-10-10 11:30:00,45.04,45.27,45.04,45.25,352600.0,37.263,37.4533,37.263,37.4368,352600.0
2011-10-10 12:00:00,45.26,45.3,45.03,45.04,286400.0,37.445,37.4781,37.2547,37.263,286400.0
2011-10-10 12:30:00,45.05,45.07,44.75,44.87,298100.0,37.2713,37.2878,37.0231,37.1224,298100.0
2011-10-10 13:00:00,44.88,45.03,44.85,44.98,312500.0,37.1306,37.2547,37.1058,37.2134,312500.0
2011-10-10 13:30:00,44.97,45.04,44.89,45.0,195200.0,37.2051,37.263,37.1389,37.2299,195200.0
2011-10-10 14:00:00,45.0,45.05,44.88,45.05,327700.0,37.2299,37.2713,37.1306,37.2713,327700.0
2011-10-10 14:30:00,45.05,45.16,45.04,45.1,336700.0,37.2713,37.3623,37.263,37.3127,336700.0
2011-10-10 15:00:00,45.11,45.12,44.76,44.86,634400.0,37.3209,37.3292,37.0314,37.1141,634400.0
2011-10-10 15:30:00,44.86,45.49,44.78,45.46,1953000.0,37.1141,37.6353,37.0479,37.6105,1953000.0
2011-10-11 09:30:00,45.27,45.33,44.77,45.3,787900.0,37.4533,37.5029,37.0396,37.4781,787900.0
2011-10-11 10:00:00,45.3,45.49,45.04,45.47,400500.0,37.4781,37.6353,37.263,37.6188,400500.0
2011-10-11 10:30:00,45.47,45.88,45.45,45.68,422200.0,37.6188,37.958,37.6022,37.7925,422200.0
2011-10-11 11:00:00,45.68,45.74,45.44,45.51,296000.0,37.7925,37.8421,37.5939,37.6519,296000.0
2011-10-11 11:30:00,45.52,45.8,45.52,45.77,218200.0,37.6601,37.8918,37.6601,37.867,218200.0
2011-10-11 12:00:00,45.78,45.82,45.58,45.66,153800.0,37.8752,37.9083,37.7098,37.776,153800.0
2011-10-11 12:30:00,45.66,45.7,45.47,45.68,394700.0,37.776,37.8091,37.6188,37.7925,394700.0
2011-10-11 13:00:00,45.67,45.81,45.48,45.75,476800.0,37.7842,37.9001,37.627,37.8504,476800.0
2011-10-11 13:30:00,45.77,45.97,45.57,45.97,231800.0,37.867,38.0324,37.7015,38.0324,231800.0
2011-10-11 14:00:00,45.97,45.97,45.69,45.76,314600.0,38.0324,38.0324,37.8008,37.8587,314600.0
2011-10-11 14:30:00,45.76,45.81,45.61,45.68,276600.0,37.8587,37.9001,37.7346,37.7925,276600.0
2011-10-11 15:00:00,45.68,46.03,45.67,45.82,502400.0,37.7925,38.0821,37.7842,37.9083,502400.0
2011-10-11 15:30:00,45.82,46.11,45.68,45.77,1216800.0,37.9083,38.1483,37.7925,37.867,1216800.0
2011-10-12 09:30:00,45.93,46.62,45.93,46.62,784000.0,37.9993,38.5702,37.9993,38.5702,784000.0
2011-10-12 10:00:00,46.62,46.79,46.47,46.6,578900.0,38.5702,38.7108,38.4461,38.5537,578900.0
2011-10-12 10:30:00,46.61,46.86,46.55,46.69,878200.0,38.5619,38.7688,38.5123,38.6281,878200.0
2011-10-12 11:00:00,46.69,47.2,46.68,47.15,516400.0,38.6281,39.0501,38.6198,39.0087,516400.0
2011-10-12 11:30:00,47.15,47.29,46.9,46.91,598000.0,39.0087,39.1245,38.8019,38.8101,598000.0
2011-10-12 12:00:00,46.92,47.15,46.9,47.11,285200.0,38.8184,39.0087,38.8019,38.9756,285200.0
2011-10-12 12:30:00,47.12,47.27,47.07,47.21,300500.0,38.9839,39.108,38.9425,39.0583,300500.0
2011-10-12 13:00:00,47.23,47.26,46.99,47.04,475800.0,39.0749,39.0997,38.8763,38.9177,475800.0
2011-10-12 13:30:00,47.05,47.25,47.04,47.08,336500.0,38.926,39.0914,38.9177,38.9508,336500.0
2011-10-12 14:00:00,47.08,47.35,47.07,47.32,702800.0,38.9508,39.1742,38.9425,39.1493,702800.0
2011-10-12 14:30:00,47.32,47.55,47.05,47.12,738500.0,39.1493,39.3396,38.926,38.9839,738500.0
2011-10-12 15:00:00,47.12,47.33,47.1,47.29,745000.0,38.9839,39.1576,38.9673,39.1245,745000.0
2011-10-12 15:30:00,47.28,47.65,47.0,47.03,2128200.0,39.1162,39.4224,38.8846,38.9094,2128200.0
2011-10-13 09:30:00,46.39,46.59,45.93,46.08,951300.0,38.3799,38.5454,37.9993,38.1234,951300.0
2011-10-13 10:00:00,46.07,46.28,46.0,46.1,495000.0,38.1152,38.2889,38.0573,38.14,495000.0
2011-10-13 10:30:00,46.09,46.36,45.97,45.97,350400.0,38.1317,38.3551,38.0324,38.0324,350400.0
2011-10-13 11:00:00,45.97,46.22,45.91,46.09,507600.0,38.0324,38.2393,37.9828,38.1317,507600.0
2011-10-13 11:30:00,46.11,46.42,46.06,46.27,487900.0,38.1483,38.4047,38.1069,38.2806,487900.0
2011-10-13 12:00:00,46.26,46.32,46.04,46.04,180900.0,38.2724,38.322,38.0903,38.0903,180900.0
2011-10-13 12:30:00,46.06,46.3,46.06,46.23,221500.0,38.1069,38.3055,38.1069,38.2475,221500.0
2011-10-13 13:00:00,46.24,46.48,46.14,46.43,290800.0,38.2558,38.4544,38.1731,38.413,290800.0
2011-10-13 13:30:00,46.43,46.48,46.25,46.28,308900.0,38.413,38.4544,38.2641,38.2889,308900.0
2011-10-13 14:00:00,46.3,46.37,46.15,46.17,248000.0,38.3055,38.3634,38.1814,38.1979,248000.0
2011-10-13 14:30:00,46.16,46.47,46.1,46.42,422700.0,38.1896,38.4461,38.14,38.4047,422700.0
2011-10-13 15:00:00,46.41,46.71,46.23,46.26,597700.0,38.3965,38.6447,38.2475,38.2724,597700.0
2011-10-13 15:30:00,46.25,46.45,46.13,46.35,1323800.0,38.2641,38.4296,38.1648,38.3468,1323800.0
2011-10-14 09:30:00,47.16,47.22,46.25,46.44,1043100.0,39.017,39.0666,38.2641,38.4213,1043100.0
2011-10-14 10:00:00,46.44,46.47,45.49,45.51,1368600.0,38.4213,38.4461,37.6353,37.6519,1368600.0
2011-10-14 10:30:00,45.52,45.76,45.1,45.51,884300.0,37.6601,37.8587,37.3127,37.6519,884300.0
2011-10-14 11:00:00,45.52,45.66,44.98,45.19,846800.0,37.6601,37.776,37.2134,37.3871,846800.0
2011-10-14 11:30:00,45.18,45.4,45.12,45.32,440200.0,37.3788,37.5609,37.3292,37.4947,440200.0
2011-10-14 12:00:00,45.31,45.51,45.26,45.45,418600.0,37.4864,37.6519,37.445,37.6022,418600.0
2011-10-14 12:30:00,45.46,45.6,45.43,45.5,316000.0,37.6105,37.7263,37.5857,37.6436,316000.0
2011-10-14 13:00:00,45.5,45.76,45.47,45.69,323000.0,37.6436,37.8587,37.6188,37.8008,323000.0
2011-10-14 13:30:00,45.69,45.81,45.54,45.8,306900.0,37.8008,37.9001,37.6767,37.8918,306900.0
2011-10-14 14:00:00,45.81,45.88,45.71,45.71,345400.0,37.9001,37.958,37.8173,37.8173,345400.0
2011-10-14 14:30:00,45.72,45.92,45.55,45.91,331300.0,37.8256,37.9911,37.685,37.9828,331300.0
2011-10-14 15:00:00,45.9,46.08,45.86,45.99,400300.0,37.9745,38.1234,37.9414,38.049,400300.0
2011-10-14 15:30:00,46.0,46.2,45.74,46.1,1550800.0,38.0573,38.2227,37.8421,38.14,1550800.0
2011-10-17 09:30:00,45.87,46.15,45.38,45.71,634700.0,37.9497,38.1814,37.5443,37.8173,634700.0
2011-10-17 10:00:00,45.7,45.76,45.39,45.41,315000.0,37.8091,37.8587,37.5526,37.5691,315000.0
2011-10-17 10:30:00,45.4,45.77,45.23,45.75,358400.0,37.5609,37.867,37.4202,37.8504,358400.0
2011-10-17 11:00:00,45.74,45.85,45.55,45.76,306600.0,37.8421,37.9332,37.685,37.8587,306600.0
2011-10-17 11:30:00,45.76,45.76,45.24,45.26,318200.0,37.8587,37.8587,37.4285,37.445,318200.0
2011-10-17 12:00:00,45.25,45.29,45.15,45.22,297800.0,37.4368,37.4698,37.354,37.4119,297800.0
2011-10-17 12:30:00,45.21,45.26,45.1,45.17,265900.0,37.4037,37.445,37.3127,37.3706,265900.0
2011-10-17 13:00:00,45.16,45.25,45.1,45.25,212200.0,37.3623,37.4368,37.3127,37.4368,212200.0
2011-10-17 13:30:00,45.24,45.46,45.22,45.38,378200.0,37.4285,37.6105,37.4119,37.5443,378200.0
2011-10-17 14:00:00,45.38,45.49,45.24,45.3,284600.0,37.5443,37.6353,37.4285,37.4781,284600.0
2011-10-17 14:30:00,45.31,45.44,45.2,45.43,454200.0,37.4864,37.5939,37.3954,37.5857,454200.0
2011-10-17 15:00:00,45.43,45.51,45.3,45.34,382300.0,37.5857,37.6519,37.4781,37.5112,382300.0
2011-10-17 15:30:00,45.35,45.49,45.03,45.12,1593200.0,37.5195,37.6353,37.2547,37.3292,1593200.0
2011-10-18 09:30:00,45.21,45.83,45.14,45.28,612300.0,37.4037,37.9166,37.3457,37.4616,612300.0
2011-10-18 10:00:00,45.31,45.46,45.0,45.44,505000.0,37.4864,37.6105,37.2299,37.5939,505000.0
2011-10-18 10:30:00,45.46,45.72,45.43,45.64,519700.0,37.6105,37.8256,37.5857,37.7594,519700.0
2011-10-18 11:00:00,45.63,45.72,45.36,45.51,377400.0,37.7511,37.8256,37.5278,37.6519,377400.0
2011-10-18 11:30:00,45.52,45.89,45.51,45.81,310200.0,37.6601,37.9662,37.6519,37.9001,310200.0
2011-10-18 12:00:00,45.81,45.91,45.73,45.84,221900.0,37.9001,37.9828,37.8339,37.9249,221900.0
2011-10-18 12:30:00,45.83,46.11,45.79,46.01,182200.0,37.9166,38.1483,37.8835,38.0655,182200.0
2011-10-18 13:00:00,46.01,46.06,45.87,45.92,159300.0,38.0655,38.1069,37.9497,37.9911,159300.0
2011-10-18 13:30:00,45.93,46.05,45.82,46.03,181300.0,37.9993,38.0986,37.9083,38.0821,181300.0
2011-10-18 14:00:00,46.03,46.16,45.96,46.13,352400.0,38.0821,38.1896,38.0242,38.1648,352400.0
2011-10-18 14:30:00,46.13,46.26,46.05,46.22,313500.0,38.1648,38.2724,38.0986,38.2393,313500.0
2011-10-18 15:00:00,46.21,46.94,46.21,46.3,1717000.0,38.231,38.8349,38.231,38.3055,1717000.0
2011-10-18 15:30:00,46.3,47.04,46.22,46.62,2326500.0,38.3055,38.9177,38.2393,38.5702,2326500.0
2011-10-19 09:30:00,46.71,46.99,46.35,46.58,613100.0,38.6447,38.8763,38.3468,38.5371,613100.0
2011-10-19 10:00:00,46.59,46.88,46.34,46.88,428500.0,38.5454,38.7853,38.3385,38.7853,428500.0
2011-10-19 10:30:00,46.88,46.96,46.55,46.68,414400.0,38.7853,38.8515,38.5123,38.6198,414400.0
2011-10-19 11:00:00,46.68,46.73,46.43,46.5,418200.0,38.6198,38.6612,38.413,38.4709,418200.0
2011-10-19 11:30:00,46.49,46.64,46.16,46.16,440800.0,38.4626,38.5867,38.1896,38.1896,440800.0
2011-10-19 12:00:00,46.16,46.43,46.09,46.42,536000.0,38.1896,38.413,38.1317,38.4047,536000.0
2011-10-19 12:30:00,46.42,46.48,46.17,46.38,290700.0,38.4047,38.4544,38.1979,38.3716,290700.0
2011-10-19 13:00:00,46.38,46.51,46.33,46.42,400400.0,38.3716,38.4792,38.3303,38.4047,400400.0
2011-10-19 13:30:00,46.41,46.49,46.17,46.47,383000.0,38.3965,38.4626,38.1979,38.4461,383000.0
2011-10-19 14:00:00,46.47,46.54,46.09,46.22,827900.0,38.4461,38.504,38.1317,38.2393,827900.0
2011-10-19 14:30:00,46.22,46.47,46.14,46.31,610300.0,38.2393,38.4461,38.1731,38.3137,610300.0
2011-10-19 15:00:00,46.3,46.35,46.11,46.16,714500.0,38.3055,38.3468,38.1483,38.1896,714500.0
2011-10-19 15:30:00,46.16,46.56,46.01,46.07,1858000.0,38.1896,38.5206,38.0655,38.1152,1858000.0
2011-10-20 09:30:00,45.47,45.73,45.02,45.16,1588200.0,37.6188,37.8339,37.2465,37.3623,1588200.0
2011-10-20 10:00:00,45.17,45.5,45.16,45.34,879400.0,37.3706,37.6436,37.3623,37.5112,879400.0
2011-10-20 10:30:00,45.35,45.44,45.05,45.14,826100.0,37.5195,37.5939,37.2713,37.3457,826100.0
2011-10-20 11:00:00,45.14,45.5,45.11,45.46,1177600.0,37.3457,37.6436,37.3209,37.6105,1177600.0
2011-10-20 11:30:00,45.47,45.47,45.08,45.2,437000.0,37.6188,37.6188,37.2961,37.3954,437000.0
2011-10-20 12:00:00,45.2,45.2,44.69,45.02,683800.0,37.3954,37.3954,36.9735,37.2465,683800.0
2011-10-20 12:30:00,45.01,45.2,44.92,45.07,547700.0,37.2382,37.3954,37.1637,37.2878,547700.0
2011-10-20 13:00:00,45.08,45.59,45.03,45.46,781000.0,37.2961,37.718,37.2547,37.6105,781000.0
2011-10-20 13:30:00,45.47,45.54,45.11,45.16,683000.0,37.6188,37.6767,37.3209,37.3623,683000.0
2011-10-20 14:00:00,45.17,45.53,45.15,45.48,430700.0,37.3706,37.6684,37.354,37.627,430700.0
2011-10-20 14:30:00,45.49,46.09,45.39,46.05,703200.0,37.6353,38.1317,37.5526,38.0986,703200.0
2011-10-20 15:00:00,46.05,46.09,45.7,45.76,536700.0,38.0986,38.1317,37.8091,37.8587,536700.0
2011-10-20 15:30:00,45.77,46.29,45.7,46.15,1741500.0,37.867,38.2972,37.8091,38.1814,1741500.0
2011-10-21 09:30:00,46.86,47.56,46.86,47.5,2615000.0,38.7688,39.3479,38.7688,39.2983,2615000.0
2011-10-21 10:00:00,47.5,47.75,47.4,47.67,1210900.0,39.2983,39.5051,39.2155,39.4389,1210900.0
2011-10-21 10:30:00,47.66,47.74,47.4,47.56,941100.0,39.4306,39.4968,39.2155,39.3479,941100.0
2011-10-21 11:00:00,47.56,47.96,47.38,47.93,828700.0,39.3479,39.6788,39.199,39.654,828700.0
2011-10-21 11:30:00,47.93,48.05,47.8,47.95,631700.0,39.654,39.7533,39.5465,39.6706,631700.0
2011-10-21 12:00:00,47.95,47.97,47.8,47.94,479000.0,39.6706,39.6871,39.5465,39.6623,479000.0
2011-10-21 12:30:00,47.95,48.09,47.86,47.86,405300.0,39.6706,39.7864,39.5961,39.5961,405300.0
2011-10-21 13:00:00,47.86,47.95,47.75,47.85,659000.0,39.5961,39.6706,39.5051,39.5878,659000.0
2011-10-21 13:30:00,47.84,47.97,47.75,47.78,743500.0,39.5795,39.6871,39.5051,39.5299,743500.0
2011-10-21 14:00:00,47.77,48.3,47.7,48.22,782500.0,39.5216,39.9601,39.4637,39.8939,782500.0
2011-10-21 14:30:00,48.22,48.24,47.97,48.13,730100.0,39.8939,39.9105,39.6871,39.8195,730100.0
2011-10-21 15:00:00,48.13,48.22,47.96,48.11,671000.0,39.8195,39.8939,39.6788,39.8029,671000.0
2011-10-21 15:30:00,48.11,48.47,48.02,48.44,2150300.0,39.8029,40.1008,39.7285,40.0759,2150300.0
2011-10-24 09:30:00,48.32,49.67,48.32,49.55,1615800.0,39.9767,41.0936,39.9767,40.9943,1615800.0
2011-10-24 10:00:00,49.55,49.74,49.5,49.66,1044800.0,40.9943,41.1515,40.9529,41.0853,1044800.0
2011-10-24 10:30:00,49.66,49.7,49.42,49.54,506700.0,41.0853,41.1184,40.8867,40.986,506700.0
2011-10-24 11:00:00,49.54,49.65,49.49,49.59,507600.0,40.986,41.077,40.9446,41.0274,507600.0
2011-10-24 11:30:00,49.59,49.84,49.58,49.77,506900.0,41.0274,41.2342,41.0191,41.1763,506900.0
2011-10-24 12:00:00,49.78,49.93,49.64,49.92,445400.0,41.1846,41.3087,41.0687,41.3004,445400.0
2011-10-24 12:30:00,49.92,49.98,49.71,49.82,448800.0,41.3004,41.35,41.1267,41.2177,448800.0
2011-10-24 13:00:00,49.82,50.0,49.75,49.98,457300.0,41.2177,41.3666,41.1597,41.35,457300.0
2011-10-24 13:30:00,49.98,50.14,49.85,50.14,760900.0,41.35,41.4824,41.2425,41.4824,760900.0
2011-10-24 14:00:00,50.13,50.24,49.88,50.03,766500.0,41.4741,41.5651,41.2673,41.3914,766500.0
2011-10-24 14:30:00,50.03,50.16,49.87,50.15,705900.0,41.3914,41.499,41.259,41.4907,705900.0
2011-10-24 15:00:00,50.15,50.21,49.74,49.83,864200.0,41.4907,41.5403,41.1515,41.2259,864200.0
2011-10-24 15:30:00,49.83,49.97,49.69,49.93,1668500.0,41.2259,41.3418,41.1101,41.3087,1668500.0
2011-10-25 09:30:00,49.51,49.83,49.36,49.61,1241200.0,40.9612,41.2259,40.8371,41.0439,1241200.0
2011-10-25 10:00:00,49.65,50.0,49.4,49.96,1032400.0,41.077,41.3666,40.8702,41.3335,1032400.0
2011-10-25 10:30:00,49.96,50.24,49.86,50.08,875800.0,41.3335,41.5651,41.2508,41.4328,875800.0
2011-10-25 11:00:00,50.08,50.12,49.7,49.85,648200.0,41.4328,41.4659,41.1184,41.2425,648200.0
2011-10-25 11:30:00,49.84,50.16,49.76,50.15,682000.0,41.2342,41.499,41.168,41.4907,682000.0
2011-10-25 12:00:00,50.13,50.29,50.05,50.27,645600.0,41.4741,41.6065,41.4079,41.59,645600.0
2011-10-25 12:30:00,50.27,50.3,49.91,49.94,424400.0,41.59,41.6148,41.2921,41.3169,424400.0
2011-10-25 13:00:00,49.94,50.07,49.87,49.87,496800.0,41.3169,41.4245,41.259,41.259,496800.0
2011-10-25 13:30:00,49.86,49.99,49.73,49.89,696600.0,41.2508,41.3583,41.1432,41.2756,696600.0
2011-10-25 14:00:00,49.88,49.94,49.77,49.83,865400.0,41.2673,41.3169,41.1763,41.2259,865400.0
2011-10-25 14:30:00,49.82,49.99,49.76,49.92,610200.0,41.2177,41.3583,41.168,41.3004,610200.0
2011-10-25 15:00:00,49.93,49.97,49.7,49.76,895100.0,41.3087,41.3418,41.1184,41.168,895100.0
2011-10-25 15:30:00,49.75,49.83,49.24,49.44,2282600.0,41.1597,41.2259,40.7378,40.9033,2282600.0
2011-10-26 09:30:00,50.01,50.28,49.82,50.0,1101900.0,41.3749,41.5982,41.2177,41.3666,1101900.0
2011-10-26 10:00:00,50.01,50.05,49.61,49.94,754300.0,41.3749,41.4079,41.0439,41.3169,754300.0
2011-10-26 10:30:00,49.94,49.94,49.42,49.6,684300.0,41.3169,41.3169,40.8867,41.0356,684300.0
2011-10-26 11:00:00,49.59,49.87,49.57,49.79,415000.0,41.0274,41.259,41.0108,41.1928,415000.0
2011-10-26 11:30:00,49.79,50.0,49.78,49.79,350600.0,41.1928,41.3666,41.1846,41.1928,350600.0
2011-10-26 12:00:00,49.79,49.81,49.56,49.65,521900.0,41.1928,41.2094,41.0026,41.077,521900.0
2011-10-26 12:30:00,49.64,49.75,49.62,49.66,286100.0,41.0687,41.1597,41.0522,41.0853,286100.0
2011-10-26 13:00:00,49.67,49.82,49.53,49.8,416600.0,41.0936,41.2177,40.9777,41.2011,416600.0
2011-10-26 13:30:00,49.81,50.28,49.81,50.17,1045800.0,41.2094,41.5982,41.2094,41.5072,1045800.0
2011-10-26 14:00:00,50.18,50.34,50.1,50.27,761800.0,41.5155,41.6479,41.4493,41.59,761800.0
2011-10-26 14:30:00,50.28,50.47,50.22,50.34,693700.0,41.5982,41.7554,41.5486,41.6479,693700.0
2011-10-26 15:00:00,50.36,50.57,50.3,50.55,793100.0,41.6644,41.8382,41.6148,41.8216,793100.0
2011-10-26 15:30:00,50.55,50.84,50.29,50.46,2014500.0,41.8216,42.0615,41.6065,41.7472,2014500.0
2011-10-27 09:30:00,51.57,52.0,51.35,51.43,1302900.0,42.6655,43.0212,42.4835,42.5497,1302900.0
2011-10-27 10:00:00,51.41,51.55,51.06,51.2,923300.0,42.5331,42.6489,42.2436,42.3594,923300.0
2011-10-27 10:30:00,51.21,51.55,51.2,51.46,428000.0,42.3677,42.6489,42.3594,42.5745,428000.0
2011-10-27 11:00:00,51.46,51.69,51.37,51.57,516300.0,42.5745,42.7648,42.5,42.6655,516300.0
2011-10-27 11:30:00,51.58,51.68,51.51,51.65,371900.0,42.6738,42.7565,42.6159,42.7317,371900.0
2011-10-27 12:00:00,51.65,51.92,51.65,51.86,459300.0,42.7317,42.9551,42.7317,42.9054,459300.0
2011-10-27 12:30:00,51.84,51.97,51.75,51.79,440900.0,42.8889,42.9964,42.8144,42.8475,440900.0
2011-10-27 13:00:00,51.79,51.91,51.63,51.64,664300.0,42.8475,42.9468,42.7151,42.7234,664300.0
2011-10-27 13:30:00,51.65,51.99,51.6,51.93,612000.0,42.7317,43.013,42.6903,42.9633,612000.0
2011-10-27 14:00:00,51.94,51.99,51.63,51.88,624200.0,42.9716,43.013,42.7151,42.922,624200.0
2011-10-27 14:30:00,51.88,52.09,51.78,51.83,821600.0,42.922,43.0957,42.8392,42.8806,821600.0
2011-10-27 15:00:00,51.83,52.35,51.83,52.14,1059700.0,42.8806,43.3108,42.8806,43.1371,1059700.0
2011-10-27 15:30:00,52.13,52.33,51.71,52.06,2272600.0,43.1288,43.2943,42.7813,43.0709,2272600.0
2011-10-28 09:30:00,51.48,51.85,51.41,51.68,705100.0,42.591,42.8971,42.5331,42.7565,705100.0
2011-10-28 10:00:00,51.68,51.78,51.5,51.71,505200.0,42.7565,42.8392,42.6076,42.7813,505200.0
2011-10-28 10:30:00,51.72,51.95,51.68,51.86,363800.0,42.7896,42.9799,42.7565,42.9054,363800.0
2011-10-28 11:00:00,51.85,51.99,51.75,51.85,387300.0,42.8971,43.013,42.8144,42.8971,387300.0
2011-10-28 11:30:00,51.86,51.98,51.76,51.81,452300.0,42.9054,43.0047,42.8227,42.8641,452300.0
2011-10-28 12:00:00,51.8,51.95,51.69,51.74,227500.0,42.8558,42.9799,42.7648,42.8061,227500.0
2011-10-28 12:30:00,51.74,51.92,51.71,51.88,297700.0,42.8061,42.9551,42.7813,42.922,297700.0
2011-10-28 13:00:00,51.89,52.05,51.83,52.01,279400.0,42.9302,43.0626,42.8806,43.0295,279400.0
2011-10-28 13:30:00,52.01,52.05,51.85,51.92,377600.0,43.0295,43.0626,42.8971,42.9551,377600.0
2011-10-28 14:00:00,51.92,51.99,51.82,51.93,340200.0,42.9551,43.013,42.8723,42.9633,340200.0
2011-10-28 14:30:00,51.92,52.0,51.73,51.81,379900.0,42.9551,43.0212,42.7979,42.8641,379900.0
2011-10-28 15:00:00,51.82,52.05,51.82,51.96,470100.0,42.8723,43.0626,42.8723,42.9882,470100.0
2011-10-28 15:30:00,51.96,52.21,51.87,52.11,1467600.0,42.9882,43.195,42.9137,43.1123,1467600.0
2011-10-31 09:30:00,51.32,51.61,51.15,51.42,713000.0,42.4587,42.6986,42.318,42.5414,713000.0
2011-10-31 10:00:00,51.42,51.57,51.24,51.26,624800.0,42.5414,42.6655,42.3925,42.409,624800.0
2011-10-31 10:30:00,51.25,51.93,51.23,51.78,649300.0,42.4007,42.9633,42.3842,42.8392,649300.0
2011-10-31 11:00:00,51.78,52.0,51.64,51.75,605500.0,42.8392,43.0212,42.7234,42.8144,605500.0
2011-10-31 11:30:00,51.74,52.04,51.73,51.79,304300.0,42.8061,43.0543,42.7979,42.8475,304300.0
2011-10-31 12:00:00,51.78,51.87,51.58,51.58,240500.0,42.8392,42.9137,42.6738,42.6738,240500.0
2011-10-31 12:30:00,51.58,51.65,51.51,51.6,334600.0,42.6738,42.7317,42.6159,42.6903,334600.0
2011-10-31 13:00:00,51.6,51.71,51.45,51.45,217500.0,42.6903,42.7813,42.5662,42.5662,217500.0
2011-10-31 13:30:00,51.46,51.75,51.4,51.7,264900.0,42.5745,42.8144,42.5248,42.773,264900.0
2011-10-31 14:00:00,51.69,51.69,51.32,51.41,291600.0,42.7648,42.7648,42.4587,42.5331,291600.0
2011-10-31 14:30:00,51.41,51.44,51.3,51.41,281300.0,42.5331,42.5579,42.4421,42.5331,281300.0
2011-10-31 15:00:00,51.39,51.39,50.91,50.93,611700.0,42.5166,42.5166,42.1195,42.136,611700.0
2011-10-31 15:30:00,50.93,51.14,50.59,50.62,1812100.0,42.136,42.3097,41.8547,41.8795,1812100.0
2011-11-01 09:30:00,49.58,49.85,49.0,49.71,872900.0,41.0191,41.2425,40.5392,41.1267,872900.0
2011-11-01 10:00:00,49.68,50.08,49.4,50.02,776500.0,41.1018,41.4328,40.8702,41.3831,776500.0
2011-11-01 10:30:00,50.03,50.13,49.58,49.61,528200.0,41.3914,41.4741,41.0191,41.0439,528200.0
2011-11-01 11:00:00,49.6,49.87,49.54,49.57,305400.0,41.0356,41.259,40.986,41.0108,305400.0
2011-11-01 11:30:00,49.58,49.59,49.24,49.3,392800.0,41.0191,41.0274,40.7378,40.7874,392800.0
2011-11-01 12:00:00,49.29,49.53,49.19,49.49,475200.0,40.7792,40.9777,40.6964,40.9446,475200.0
2011-11-01 12:30:00,49.48,49.83,49.43,49.44,379100.0,40.9364,41.2259,40.895,40.9033,379100.0
2011-11-01 13:00:00,49.44,49.84,49.3,49.79,429700.0,40.9033,41.2342,40.7874,41.1928,429700.0
2011-11-01 13:30:00,49.78,50.01,49.53,49.6,719400.0,41.1846,41.3749,40.9777,41.0356,719400.0
2011-11-01 14:00:00,49.6,50.05,49.53,49.9,355800.0,41.0356,41.4079,40.9777,41.2838,355800.0
2011-11-01 14:30:00,49.89,49.94,49.39,49.47,424900.0,41.2756,41.3169,40.8619,40.9281,424900.0
2011-11-01 15:00:00,49.47,49.52,49.16,49.38,628600.0,40.9281,40.9695,40.6716,40.8536,628600.0
2011-11-01 15:30:00,49.39,49.68,48.91,49.02,2034400.0,40.8619,41.1018,40.4648,40.5558,2034400.0
2011-11-02 09:30:00,49.87,50.2,49.74,49.9,582200.0,41.259,41.532,41.1515,41.2838,582200.0
2011-11-02 10:00:00,49.93,50.39,49.92,50.26,571500.0,41.3087,41.6892,41.3004,41.5817,571500.0
2011-11-02 10:30:00,50.26,50.86,50.2,50.7,555400.0,41.5817,42.0781,41.532,41.9457,555400.0
2011-11-02 11:00:00,50.7,50.75,50.56,50.56,374200.0,41.9457,41.9871,41.8299,41.8299,374200.0
2011-11-02 11:30:00,50.59,50.59,50.38,50.53,276100.0,41.8547,41.8547,41.681,41.8051,276100.0
2011-11-02 12:00:00,50.53,50.53,50.24,50.47,276600.0,41.8051,41.8051,41.5651,41.7554,276600.0
2011-11-02 12:30:00,50.47,50.59,50.16,50.17,298900.0,41.7554,41.8547,41.499,41.5072,298900.0
2011-11-02 13:00:00,50.19,50.2,49.79,50.02,578100.0,41.5238,41.532,41.1928,41.3831,578100.0
2011-11-02 13:30:00,50.02,50.18,49.89,49.9,256300.0,41.3831,41.5155,41.2756,41.2838,256300.0
2011-11-02 14:00:00,49.9,50.08,49.79,49.87,390300.0,41.2838,41.4328,41.1928,41.259,390300.0
2011-11-02 14:30:00,49.87,50.21,49.83,50.14,415300.0,41.259,41.5403,41.2259,41.4824,415300.0
2011-11-02 15:00:00,50.15,50.38,50.0,50.2,569300.0,41.4907,41.681,41.3666,41.532,569300.0
2011-11-02 15:30:00,50.21,50.43,50.05,50.32,1483200.0,41.5403,41.7223,41.4079,41.6313,1483200.0
2011-11-03 09:30:00,50.78,51.05,50.37,50.53,498600.0,42.0119,42.2353,41.6727,41.8051,498600.0
2011-11-03 10:00:00,50.54,50.55,50.05,50.47,601500.0,41.8133,41.8216,41.4079,41.7554,601500.0
2011-11-03 10:30:00,50.47,50.81,50.32,50.54,663200.0,41.7554,42.0367,41.6313,41.8133,663200.0
2011-11-03 11:00:00,50.53,51.01,50.43,51.0,339600.0,41.8051,42.2022,41.7223,42.1939,339600.0
2011-11-03 11:30:00,50.99,51.02,50.78,50.98,456600.0,42.1856,42.2105,42.0119,42.1774,456600.0
2011-11-03 12:00:00,50.99,51.17,50.96,51.06,428800.0,42.1856,42.3346,42.1608,42.2436,428800.0
2011-11-03 12:30:00,51.07,51.27,50.82,51.23,354100.0,42.2518,42.4173,42.045,42.3842,354100.0
2011-11-03 13:00:00,51.23,51.41,51.18,51.32,370800.0,42.3842,42.5331,42.3428,42.4587,370800.0
2011-11-03 13:30:00,51.32,51.67,51.26,51.52,427300.0,42.4587,42.7482,42.409,42.6241,427300.0
2011-11-03 14:00:00,51.53,51.73,51.47,51.5,439000.0,42.6324,42.7979,42.5828,42.6076,439000.0
2011-11-03 14:30:00,51.5,51.55,51.33,51.44,340200.0,42.6076,42.6489,42.4669,42.5579,340200.0
2011-11-03 15:00:00,51.44,51.68,51.43,51.63,589700.0,42.5579,42.7565,42.5497,42.7151,589700.0
2011-11-03 15:30:00,51.63,51.82,51.45,51.67,1414300.0,42.7151,42.8723,42.5662,42.7482,1414300.0
2011-11-04 09:30:00,51.24,51.42,50.9,50.98,396900.0,42.3925,42.5414,42.1112,42.1774,396900.0
2011-11-04 10:00:00,51.0,51.18,50.81,50.87,362500.0,42.1939,42.3428,42.0367,42.0864,362500.0
2011-11-04 10:30:00,50.85,50.85,50.58,50.75,325300.0,42.0698,42.0698,41.8464,41.9871,325300.0
2011-11-04 11:00:00,50.75,50.86,50.51,50.67,306500.0,41.9871,42.0781,41.7885,41.9209,306500.0
2011-11-04 11:30:00,50.67,50.85,50.6,50.72,295100.0,41.9209,42.0698,41.863,41.9623,295100.0
2011-11-04 12:00:00,50.72,50.87,50.66,50.82,190100.0,41.9623,42.0864,41.9126,42.045,190100.0
2011-11-04 12:30:00,50.83,50.83,50.58,50.78,265800.0,42.0533,42.0533,41.8464,42.0119,265800.0
2011-11-04 13:00:00,50.78,51.12,50.77,51.06,311500.0,42.0119,42.2932,42.0036,42.2436,311500.0
2011-11-04 13:30:00,51.06,51.24,50.95,51.04,305800.0,42.2436,42.3925,42.1525,42.227,305800.0
2011-11-04 14:00:00,51.04,51.15,50.91,51.08,229100.0,42.227,42.318,42.1195,42.2601,229100.0
2011-11-04 14:30:00,51.09,51.14,50.89,51.02,224200.0,42.2684,42.3097,42.1029,42.2105,224200.0
2011-11-04 15:00:00,51.02,51.05,50.78,51.0,327300.0,42.2105,42.2353,42.0119,42.1939,327300.0
2011-11-04 15:30:00,51.0,51.34,50.98,51.22,966100.0,42.1939,42.4752,42.1774,42.3759,966100.0
2011-11-07 09:30:00,50.87,51.33,50.74,51.03,526800.0,42.0864,42.4669,41.9788,42.2187,526800.0
2011-11-07 10:00:00,51.04,51.1,50.76,50.79,310200.0,42.227,42.2766,41.9954,42.0202,310200.0
2011-11-07 10:30:00,50.78,50.82,50.49,50.55,470400.0,42.0119,42.045,41.772,41.8216,470400.0
2011-11-07 11:00:00,50.55,50.68,50.42,50.5,357500.0,41.8216,41.9292,41.7141,41.7802,357500.0
2011-11-07 11:30:00,50.51,50.59,50.4,50.52,226600.0,41.7885,41.8547,41.6975,41.7968,226600.0
2011-11-07 12:00:00,50.5,50.64,50.28,50.38,196100.0,41.7802,41.8961,41.5982,41.681,196100.0
2011-11-07 12:30:00,50.38,50.48,50.29,50.43,233600.0,41.681,41.7637,41.6065,41.7223,233600.0
2011-11-07 13:00:00,50.44,50.6,50.39,50.59,93300.0,41.7306,41.863,41.6892,41.8547,93300.0
2011-11-07 13:30:00,50.59,50.87,50.51,50.8,182400.0,41.8547,42.0864,41.7885,42.0284,182400.0
2011-11-07 14:00:00,50.8,51.08,50.72,51.01,330800.0,42.0284,42.2601,41.9623,42.2022,330800.0
2011-11-07 14:30:00,51.02,51.17,50.97,51.16,286600.0,42.2105,42.3346,42.1691,42.3263,286600.0
2011-11-07 15:00:00,51.17,51.22,51.0,51.0,245700.0,42.3346,42.3759,42.1939,42.1939,245700.0
2011-11-07 15:30:00,51.0,51.26,50.95,51.24,702300.0,42.1939,42.409,42.1525,42.3925,702300.0
2011-11-08 09:30:00,51.37,51.6,51.23,51.48,544400.0,42.5,42.6903,42.3842,42.591,544400.0
2011-11-08 10:00:00,51.49,51.51,50.83,50.95,721400.0,42.5993,42.6159,42.0533,42.1525,721400.0
2011-11-08 10:30:00,50.94,51.16,50.87,51.03,227300.0,42.1443,42.3263,42.0864,42.2187,227300.0
2011-11-08 11:00:00,51.02,51.12,50.75,50.78,358100.0,42.2105,42.2932,41.9871,42.0119,358100.0
2011-11-08 11:30:00,50.78,50.85,50.7,50.81,305900.0,42.0119,42.0698,41.9457,42.0367,305900.0
2011-11-08 12:00:00,50.81,51.04,50.72,51.01,213700.0,42.0367,42.227,41.9623,42.2022,213700.0
2011-11-08 12:30:00,51.01,51.15,51.0,51.07,168800.0,42.2022,42.318,42.1939,42.2518,168800.0
2011-11-08 13:00:00,51.08,51.2,50.96,51.19,149600.0,42.2601,42.3594,42.1608,42.3511,149600.0
2011-11-08 13:30:00,51.19,51.44,51.07,51.37,557000.0,42.3511,42.5579,42.2518,42.5,557000.0
2011-11-08 14:00:00,51.37,51.5,51.16,51.5,418300.0,42.5,42.6076,42.3263,42.6076,418300.0
2011-11-08 14:30:00,51.5,51.55,51.31,51.37,362300.0,42.6076,42.6489,42.4504,42.5,362300.0
2011-11-08 15:00:00,51.36,51.44,51.22,51.36,481800.0,42.4918,42.5579,42.3759,42.4918,481800.0
2011-11-08 15:30:00,51.36,51.49,51.23,51.3,1588900.0,42.4918,42.5993,42.3842,42.4421,1588900.0
2011-11-09 09:30:00,50.39,50.47,49.91,49.97,584800.0,41.6892,41.7554,41.2921,41.3418,584800.0
2011-11-09 10:00:00,49.97,50.19,49.93,49.97,317900.0,41.3418,41.5238,41.3087,41.3418,317900.0
2011-11-09 10:30:00,49.96,50.24,49.76,50.22,496400.0,41.3335,41.5651,41.168,41.5486,496400.0
2011-11-09 11:00:00,50.21,50.48,50.13,50.36,266900.0,41.5403,41.7637,41.4741,41.6644,266900.0
2011-11-09 11:30:00,50.36,50.64,50.33,50.54,208600.0,41.6644,41.8961,41.6396,41.8133,208600.0
2011-11-09 12:00:00,50.54,50.57,50.2,50.23,260200.0,41.8133,41.8382,41.532,41.5569,260200.0
2011-11-09 12:30:00,50.24,50.41,50.13,50.4,196000.0,41.5651,41.7058,41.4741,41.6975,196000.0
2011-11-09 13:00:00,50.4,50.42,50.04,50.14,207000.0,41.6975,41.7141,41.3997,41.4824,207000.0
2011-11-09 13:30:00,50.14,50.2,49.65,49.82,316200.0,41.4824,41.532,41.077,41.2177,316200.0
2011-11-09 14:00:00,49.82,49.82,49.29,49.51,680600.0,41.2177,41.2177,40.7792,40.9612,680600.0
2011-11-09 14:30:00,49.51,49.62,49.34,49.47,519800.0,40.9612,41.0522,40.8205,40.9281,519800.0
2011-11-09 15:00:00,49.47,49.71,49.4,49.57,565400.0,40.9281,41.1267,40.8702,41.0108,565400.0
2011-11-09 15:30:00,49.57,49.57,49.05,49.21,1991000.0,41.0108,41.0108,40.5806,40.713,1991000.0
2011-11-10 09:30:00,49.77,49.94,49.3,49.31,625100.0,41.1763,41.3169,40.7874,40.7957,625100.0
2011-11-10 10:00:00,49.3,49.53,49.06,49.12,374900.0,40.7874,40.9777,40.5889,40.6385,374900.0
2011-11-10 10:30:00,49.12,49.28,48.98,49.05,341800.0,40.6385,40.7709,40.5227,40.5806,341800.0
2011-11-10 11:00:00,49.07,49.2,48.82,48.92,496900.0,40.5972,40.7047,40.3903,40.4731,496900.0
2011-11-10 11:30:00,48.91,49.36,48.85,49.3,326300.0,40.4648,40.8371,40.4152,40.7874,326300.0
2011-11-10 12:00:00,49.31,49.38,49.11,49.12,286100.0,40.7957,40.8536,40.6303,40.6385,286100.0
2011-11-10 12:30:00,49.12,49.34,48.95,49.34,277300.0,40.6385,40.8205,40.4979,40.8205,277300.0
2011-11-10 13:00:00,49.34,49.62,49.16,49.33,327600.0,40.8205,41.0522,40.6716,40.8123,327600.0
2011-11-10 13:30:00,49.33,49.46,49.21,49.32,268200.0,40.8123,40.9198,40.713,40.804,268200.0
2011-11-10 14:00:00,49.32,49.36,48.98,49.02,486800.0,40.804,40.8371,40.5227,40.5558,486800.0
2011-11-10 14:30:00,49.02,49.17,48.82,48.83,419600.0,40.5558,40.6799,40.3903,40.3986,419600.0
2011-11-10 15:00:00,48.84,49.06,48.73,49.01,584200.0,40.4069,40.5889,40.3159,40.5475,584200.0
2011-11-10 15:30:00,49.01,49.18,48.89,49.08,1106400.0,40.5475,40.6882,40.4482,40.6054,1106400.0
2011-11-11 09:30:00,49.91,50.2,49.72,49.78,632700.0,41.2921,41.532,41.1349,41.1846,632700.0
2011-11-11 10:00:00,49.78,50.08,49.76,50.06,494200.0,41.1846,41.4328,41.168,41.4162,494200.0
2011-11-11 10:30:00,50.06,50.48,50.06,50.38,340400.0,41.4162,41.7637,41.4162,41.681,340400.0
2011-11-11 11:00:00,50.39,50.45,50.3,50.37,191600.0,41.6892,41.7389,41.6148,41.6727,191600.0
2011-11-11 11:30:00,50.38,50.44,50.3,50.39,194600.0,41.681,41.7306,41.6148,41.6892,194600.0
2011-11-11 12:00:00,50.38,50.58,50.37,50.46,198100.0,41.681,41.8464,41.6727,41.7472,198100.0
2011-11-11 12:30:00,50.46,50.51,50.42,50.44,110000.0,41.7472,41.7885,41.7141,41.7306,110000.0
2011-11-11 13:00:00,50.44,50.58,50.34,50.36,151200.0,41.7306,41.8464,41.6479,41.6644,151200.0
2011-11-11 13:30:00,50.37,50.45,50.27,50.33,151000.0,41.6727,41.7389,41.59,41.6396,151000.0
2011-11-11 14:00:00,50.33,50.45,50.27,50.4,218700.0,41.6396,41.7389,41.59,41.6975,218700.0
2011-11-11 14:30:00,50.4,50.46,50.26,50.32,219100.0,41.6975,41.7472,41.5817,41.6313,219100.0
2011-11-11 15:00:00,50.31,50.37,50.2,50.35,454300.0,41.6231,41.6727,41.532,41.6561,454300.0
2011-11-11 15:30:00,50.36,50.43,50.18,50.41,1047300.0,41.6644,41.7223,41.5155,41.7058,1047300.0
2011-11-14 09:30:00,49.79,50.11,49.59,49.6,409600.0,41.1928,41.4576,41.0274,41.0356,409600.0
2011-11-14 10:00:00,49.6,49.88,49.56,49.83,186700.0,41.0356,41.2673,41.0026,41.2259,186700.0
2011-11-14 10:30:00,49.84,49.85,49.64,49.81,193600.0,41.2342,41.2425,41.0687,41.2094,193600.0
2011-11-14 11:00:00,49.81,49.97,49.72,49.77,191300.0,41.2094,41.3418,41.1349,41.1763,191300.0
2011-11-14 11:30:00,49.77,49.98,49.58,49.64,191400.0,41.1763,41.35,41.0191,41.0687,191400.0
2011-11-14 12:00:00,49.63,49.67,49.45,49.49,177400.0,41.0605,41.0936,40.9115,40.9446,177400.0
2011-11-14 12:30:00,49.5,49.56,49.46,49.52,86100.0,40.9529,41.0026,40.9198,40.9695,86100.0
2011-11-14 13:00:00,49.51,49.52,49.32,49.4,198800.0,40.9612,40.9695,40.804,40.8702,198800.0
2011-11-14 13:30:00,49.41,49.51,49.37,49.4,143700.0,40.8785,40.9612,40.8454,40.8702,143700.0
2011-11-14 14:00:00,49.4,49.44,49.22,49.22,186600.0,40.8702,40.9033,40.7213,40.7213,186600.0
2011-11-14 14:30:00,49.23,49.24,49.04,49.04,288400.0,40.7295,40.7378,40.5723,40.5723,288400.0
2011-11-14 15:00:00,49.04,49.33,49.04,49.29,261200.0,40.5723,40.8123,40.5723,40.7792,261200.0
2011-11-14 15:30:00,49.28,49.63,49.28,49.48,779400.0,40.7709,41.0605,40.7709,40.9364,779400.0
2011-11-15 09:30:00,49.23,49.78,49.22,49.61,392900.0,40.7295,41.1846,40.7213,41.0439,392900.0
2011-11-15 10:00:00,49.62,49.65,49.22,49.32,392700.0,41.0522,41.077,40.7213,40.804,392700.0
2011-11-15 10:30:00,49.31,49.48,49.16,49.17,423200.0,40.7957,40.9364,40.6716,40.6799,423200.0
2011-11-15 11:00:00,49.19,49.25,49.04,49.17,208500.0,40.6964,40.7461,40.5723,40.6799,208500.0
2011-11-15 11:30:00,49.15,49.3,49.02,49.29,187700.0,40.6633,40.7874,40.5558,40.7792,187700.0
2011-11-15 12:00:00,49.29,49.53,49.28,49.53,188400.0,40.7792,40.9777,40.7709,40.9777,188400.0
2011-11-15 12:30:00,49.53,49.75,49.5,49.67,267100.0,40.9777,41.1597,40.9529,41.0936,267100.0
2011-11-15 13:00:00,49.66,50.06,49.66,50.01,428100.0,41.0853,41.4162,41.0853,41.3749,428100.0
2011-11-15 13:30:00,50.02,50.18,49.96,50.08,330500.0,41.3831,41.5155,41.3335,41.4328,330500.0
2011-11-15 14:00:00,50.07,50.29,50.04,50.25,333300.0,41.4245,41.6065,41.3997,41.5734,333300.0
2011-11-15 14:30:00,50.24,50.32,50.17,50.23,221800.0,41.5651,41.6313,41.5072,41.5569,221800.0
2011-11-15 15:00:00,50.23,50.39,50.19,50.27,343500.0,41.5569,41.6892,41.5238,41.59,343500.0
2011-11-15 15:30:00,50.27,50.29,49.94,49.95,893700.0,41.59,41.6065,41.3169,41.3252,893700.0
2011-11-16 09:30:00,49.29,49.52,49.11,49.32,451500.0,40.7792,40.9695,40.6303,40.804,451500.0
2011-11-16 10:00:00,49.29,49.35,49.08,49.1,441400.0,40.7792,40.8288,40.6054,40.622,441400.0
2011-11-16 10:30:00,49.09,49.31,49.02,49.22,408800.0,40.6137,40.7957,40.5558,40.7213,408800.0
2011-11-16 11:00:00,49.21,49.44,49.21,49.32,428600.0,40.713,40.9033,40.713,40.804,428600.0
2011-11-16 11:30:00,49.31,49.37,49.03,49.06,221900.0,40.7957,40.8454,40.5641,40.5889,221900.0
2011-11-16 12:00:00,49.05,49.09,48.98,49.0,210100.0,40.5806,40.6137,40.5227,40.5392,210100.0
2011-11-16 12:30:00,49.0,49.18,48.98,49.14,200700.0,40.5392,40.6882,40.5227,40.6551,200700.0
2011-11-16 13:00:00,49.15,49.31,49.06,49.3,244100.0,40.6633,40.7957,40.5889,40.7874,244100.0
2011-11-16 13:30:00,49.3,49.33,49.15,49.19,376100.0,40.7874,40.8123,40.6633,40.6964,376100.0
2011-11-16 14:00:00,49.19,49.28,49.1,49.17,189100.0,40.6964,40.7709,40.622,40.6799,189100.0
2011-11-16 14:30:00,49.18,49.25,48.97,49.07,220200.0,40.6882,40.7461,40.5144,40.5972,220200.0
2011-11-16 15:00:00,49.07,49.07,48.52,48.54,641400.0,40.5972,40.5972,40.1421,40.1587,641400.0
2011-11-16 15:30:00,48.54,48.57,48.01,48.11,2421900.0,40.1587,40.1835,39.7202,39.8029,2421900.0
2011-11-17 09:30:00,48.03,48.21,47.55,47.89,747000.0,39.7367,39.8857,39.3396,39.6209,747000.0
2011-11-17 10:00:00,47.88,47.89,47.51,47.72,710100.0,39.6126,39.6209,39.3065,39.4803,710100.0
2011-11-17 10:30:00,47.71,47.96,47.55,47.81,569900.0,39.472,39.6788,39.3396,39.5547,569900.0
2011-11-17 11:00:00,47.82,47.87,47.5,47.57,358700.0,39.563,39.6044,39.2983,39.3562,358700.0
2011-11-17 11:30:00,47.57,47.67,47.39,47.46,321300.0,39.3562,39.4389,39.2072,39.2652,321300.0
2011-11-17 12:00:00,47.46,47.48,47.24,47.26,262200.0,39.2652,39.2817,39.0831,39.0997,262200.0
2011-11-17 12:30:00,47.25,47.26,46.68,46.93,799000.0,39.0914,39.0997,38.6198,38.8267,799000.0
2011-11-17 13:00:00,46.94,47.02,46.7,46.87,406200.0,38.8349,38.9011,38.6364,38.777,406200.0
2011-11-17 13:30:00,46.86,46.93,46.45,46.74,588800.0,38.7688,38.8267,38.4296,38.6695,588800.0
2011-11-17 14:00:00,46.73,46.76,46.36,46.55,560600.0,38.6612,38.686,38.3551,38.5123,560600.0
2011-11-17 14:30:00,46.55,46.71,46.46,46.56,620300.0,38.5123,38.6447,38.4378,38.5206,620300.0
2011-11-17 15:00:00,46.57,46.69,46.42,46.55,659600.0,38.5288,38.6281,38.4047,38.5123,659600.0
2011-11-17 15:30:00,46.55,46.71,46.39,46.69,1609400.0,38.5123,38.6447,38.3799,38.6281,1609400.0
2011-11-18 09:30:00,46.95,47.01,46.38,46.63,1009600.0,38.8432,38.8929,38.3716,38.5785,1009600.0
2011-11-18 10:00:00,46.66,46.91,46.56,46.61,419100.0,38.6033,38.8101,38.5206,38.5619,419100.0
2011-11-18 10:30:00,46.62,47.02,46.61,46.89,474300.0,38.5702,38.9011,38.5619,38.7936,474300.0
2011-11-18 11:00:00,46.9,46.91,46.72,46.8,327400.0,38.8019,38.8101,38.6529,38.7191,327400.0
2011-11-18 11:30:00,46.8,46.84,46.7,46.8,245600.0,38.7191,38.7522,38.6364,38.7191,245600.0
2011-11-18 12:00:00,46.8,46.81,46.52,46.67,297400.0,38.7191,38.7274,38.4875,38.6116,297400.0
2011-11-18 12:30:00,46.67,46.83,46.66,46.73,147700.0,38.6116,38.7439,38.6033,38.6612,147700.0
2011-11-18 13:00:00,46.73,46.87,46.72,46.86,178200.0,38.6612,38.777,38.6529,38.7688,178200.0
2011-11-18 13:30:00,46.86,47.02,46.86,46.88,218600.0,38.7688,38.9011,38.7688,38.7853,218600.0
2011-11-18 14:00:00,46.88,47.1,46.77,46.94,248300.0,38.7853,38.9673,38.6943,38.8349,248300.0
2011-11-18 14:30:00,46.95,47.0,46.84,46.89,293600.0,38.8432,38.8846,38.7522,38.7936,293600.0
2011-11-18 15:00:00,46.89,46.91,46.76,46.8,301100.0,38.7936,38.8101,38.686,38.7191,301100.0
2011-11-18 15:30:00,46.79,46.97,46.76,46.91,776000.0,38.7108,38.8598,38.686,38.8101,776000.0
2011-11-21 09:30:00,46.15,46.32,45.94,46.02,768600.0,38.1814,38.322,38.0076,38.0738,768600.0
2011-11-21 10:00:00,46.03,46.17,45.86,45.97,736100.0,38.0821,38.1979,37.9414,38.0324,736100.0
2011-11-21 10:30:00,45.97,46.04,45.75,45.82,689500.0,38.0324,38.0903,37.8504,37.9083,689500.0
2011-11-21 11:00:00,45.82,46.05,45.5,46.01,667600.0,37.9083,38.0986,37.6436,38.0655,667600.0
2011-11-21 11:30:00,46.0,46.12,45.8,46.07,469700.0,38.0573,38.1565,37.8918,38.1152,469700.0
2011-11-21 12:00:00,46.06,46.17,45.86,45.88,287200.0,38.1069,38.1979,37.9414,37.958,287200.0
2011-11-21 12:30:00,45.88,46.04,45.85,45.94,224500.0,37.958,38.0903,37.9332,38.0076,224500.0
2011-11-21 13:00:00,45.94,46.04,45.9,45.9,304100.0,38.0076,38.0903,37.9745,37.9745,304100.0
2011-11-21 13:30:00,45.91,45.92,45.79,45.8,266000.0,37.9828,37.9911,37.8835,37.8918,266000.0
2011-11-21 14:00:00,45.8,46.24,45.76,46.13,357600.0,37.8918,38.2558,37.8587,38.1648,357600.0
2011-11-21 14:30:00,46.13,46.35,46.0,46.0,448000.0,38.1648,38.3468,38.0573,38.0573,448000.0
2011-11-21 15:00:00,46.0,46.32,45.86,46.23,586300.0,38.0573,38.322,37.9414,38.2475,586300.0
2011-11-21 15:30:00,46.23,46.39,46.04,46.07,1415900.0,38.2475,38.3799,38.0903,38.1152,1415900.0
2011-11-22 09:30:00,46.01,46.31,45.53,46.07,513400.0,38.0655,38.3137,37.6684,38.1152,513400.0
2011-11-22 10:00:00,46.07,46.21,45.93,46.13,374400.0,38.1152,38.231,37.9993,38.1648,374400.0
2011-11-22 10:30:00,46.14,46.14,45.76,45.79,228800.0,38.1731,38.1731,37.8587,37.8835,228800.0
2011-11-22 11:00:00,45.8,45.97,45.72,45.87,375800.0,37.8918,38.0324,37.8256,37.9497,375800.0
2011-11-22 11:30:00,45.87,45.89,45.76,45.83,341800.0,37.9497,37.9662,37.8587,37.9166,341800.0
2011-11-22 12:00:00,45.83,46.25,45.83,46.0,667700.0,37.9166,38.2641,37.9166,38.0573,667700.0
2011-11-22 12:30:00,46.0,46.14,45.94,46.14,284100.0,38.0573,38.1731,38.0076,38.1731,284100.0
2011-11-22 13:00:00,46.14,46.22,45.98,46.01,359900.0,38.1731,38.2393,38.0407,38.0655,359900.0
2011-11-22 13:30:00,46.02,46.04,45.89,45.96,343600.0,38.0738,38.0903,37.9662,38.0242,343600.0
2011-11-22 14:00:00,45.96,46.03,45.81,45.89,208100.0,38.0242,38.0821,37.9001,37.9662,208100.0
2011-11-22 14:30:00,45.89,46.0,45.79,45.86,299300.0,37.9662,38.0573,37.8835,37.9414,299300.0
2011-11-22 15:00:00,45.85,45.99,45.78,45.98,446800.0,37.9332,38.049,37.8752,38.0407,446800.0
2011-11-22 15:30:00,45.98,46.15,45.95,46.0,980100.0,38.0407,38.1814,38.0159,38.0573,980100.0
2011-11-23 09:30:00,45.5,45.69,45.22,45.23,450300.0,37.6436,37.8008,37.4119,37.4202,450300.0
2011-11-23 10:00:00,45.23,45.31,45.0,45.03,635800.0,37.4202,37.4864,37.2299,37.2547,635800.0
2011-11-23 10:30:00,45.03,45.21,45.0,45.09,530900.0,37.2547,37.4037,37.2299,37.3044,530900.0
2011-11-23 11:00:00,45.08,45.23,44.95,45.0,914600.0,37.2961,37.4202,37.1886,37.2299,914600.0
2011-11-23 11:30:00,45.0,45.26,44.98,45.22,355400.0,37.2299,37.445,37.2134,37.4119,355400.0
2011-11-23 12:00:00,45.22,45.36,45.22,45.22,132700.0,37.4119,37.5278,37.4119,37.4119,132700.0
2011-11-23 12:30:00,45.23,45.47,45.18,45.41,164800.0,37.4202,37.6188,37.3788,37.5691,164800.0
2011-11-23 13:00:00,45.4,45.43,45.24,45.32,183600.0,37.5609,37.5857,37.4285,37.4947,183600.0
2011-11-23 13:30:00,45.32,45.38,45.17,45.19,228300.0,37.4947,37.5443,37.3706,37.3871,228300.0
2011-11-23 14:00:00,45.18,45.26,45.04,45.1,383900.0,37.3788,37.445,37.263,37.3127,383900.0
2011-11-23 14:30:00,45.1,45.27,45.1,45.22,335000.0,37.3127,37.4533,37.3127,37.4119,335000.0
2011-11-23 15:00:00,45.21,45.48,45.14,45.28,582800.0,37.4037,37.627,37.3457,37.4616,582800.0
2011-11-23 15:30:00,45.29,45.54,45.1,45.11,1448200.0,37.4698,37.6767,37.3127,37.3209,1448200.0
2011-11-25 09:30:00,44.86,45.33,44.86,45.15,382600.0,37.1141,37.5029,37.1141,37.354,382600.0
2011-11-25 10:00:00,45.14,45.4,45.11,45.14,256200.0,37.3457,37.5609,37.3209,37.3457,256200.0
2011-11-25 10:30:00,45.16,45.31,45.1,45.11,247700.0,37.3623,37.4864,37.3127,37.3209,247700.0
2011-11-25 11:00:00,45.13,45.18,44.99,45.01,266600.0,37.3375,37.3788,37.2216,37.2382,266600.0
2011-11-25 11:30:00,45.02,45.09,44.76,44.85,333200.0,37.2465,37.3044,37.0314,37.1058,333200.0
2011-11-25 12:00:00,44.85,44.93,44.7,44.92,282100.0,37.1058,37.172,36.9817,37.1637,282100.0
2011-11-25 12:30:00,44.92,45.08,44.81,44.99,620800.0,37.1637,37.2961,37.0727,37.2216,620800.0
2011-11-28 09:30:00,46.07,46.56,45.93,46.29,1533800.0,38.1152,38.5206,37.9993,38.2972,1533800.0
2011-11-28 10:00:00,46.27,46.4,46.16,46.17,635600.0,38.2806,38.3882,38.1896,38.1979,635600.0
2011-11-28 10:30:00,46.17,46.21,45.9,45.93,564900.0,38.1979,38.231,37.9745,37.9993,564900.0
2011-11-28 11:00:00,45.93,46.15,45.86,46.15,330400.0,37.9993,38.1814,37.9414,38.1814,330400.0
2011-11-28 11:30:00,46.15,46.19,45.96,45.99,281200.0,38.1814,38.2144,38.0242,38.049,281200.0
2011-11-28 12:00:00,45.99,46.01,45.87,45.87,224000.0,38.049,38.0655,37.9497,37.9497,224000.0
2011-11-28 12:30:00,45.87,45.92,45.8,45.83,207500.0,37.9497,37.9911,37.8918,37.9166,207500.0
2011-11-28 13:00:00,45.84,46.06,45.8,46.0,237500.0,37.9249,38.1069,37.8918,38.0573,237500.0
2011-11-28 13:30:00,46.0,46.04,45.8,45.81,192900.0,38.0573,38.0903,37.8918,37.9001,192900.0
2011-11-28 14:00:00,45.8,46.01,45.8,45.89,225800.0,37.8918,38.0655,37.8918,37.9662,225800.0
2011-11-28 14:30:00,45.89,45.96,45.81,45.88,316000.0,37.9662,38.0242,37.9001,37.958,316000.0
2011-11-28 15:00:00,45.89,45.98,45.55,45.61,540800.0,37.9662,38.0407,37.685,37.7346,540800.0
2011-11-28 15:30:00,45.61,46.08,45.58,46.06,1741500.0,37.7346,38.1234,37.7098,38.1069,1741500.0
2011-11-29 09:30:00,46.15,46.15,45.49,45.67,490200.0,38.1814,38.1814,37.6353,37.7842,490200.0
2011-11-29 10:00:00,45.68,46.18,45.51,45.92,736600.0,37.7925,38.2062,37.6519,37.9911,736600.0
2011-11-29 10:30:00,45.91,46.16,45.91,46.02,646700.0,37.9828,38.1896,37.9828,38.0738,646700.0
2011-11-29 11:00:00,46.01,46.26,45.95,46.2,409700.0,38.0655,38.2724,38.0159,38.2227,409700.0
2011-11-29 11:30:00,46.19,46.23,45.87,45.92,293600.0,38.2144,38.2475,37.9497,37.9911,293600.0
2011-11-29 12:00:00,45.92,46.06,45.9,45.97,385300.0,37.9911,38.1069,37.9745,38.0324,385300.0
2011-11-29 12:30:00,45.97,45.97,45.71,45.87,235200.0,38.0324,38.0324,37.8173,37.9497,235200.0
2011-11-29 13:00:00,45.86,45.92,45.68,45.88,178000.0,37.9414,37.9911,37.7925,37.958,178000.0
2011-11-29 13:30:00,45.88,45.89,45.5,45.56,423700.0,37.958,37.9662,37.6436,37.6932,423700.0
2011-11-29 14:00:00,45.56,45.69,45.5,45.64,274100.0,37.6932,37.8008,37.6436,37.7594,274100.0
2011-11-29 14:30:00,45.64,45.73,45.55,45.62,261300.0,37.7594,37.8339,37.685,37.7429,261300.0
2011-11-29 15:00:00,45.62,45.86,45.61,45.77,411700.0,37.7429,37.9414,37.7346,37.867,411700.0
2011-11-29 15:30:00,45.77,45.84,45.54,45.57,1123600.0,37.867,37.9249,37.6767,37.7015,1123600.0
2011-11-30 09:30:00,47.08,47.21,46.8,47.03,812100.0,38.9508,39.0583,38.7191,38.9094,812100.0
2011-11-30 10:00:00,47.03,47.25,46.9,47.2,580000.0,38.9094,39.0914,38.8019,39.0501,580000.0
2011-11-30 10:30:00,47.19,47.51,47.16,47.44,651300.0,39.0418,39.3065,39.017,39.2486,651300.0
2011-11-30 11:00:00,47.45,47.45,47.21,47.29,316000.0,39.2569,39.2569,39.0583,39.1245,316000.0
2011-11-30 11:30:00,47.28,47.47,47.28,47.31,306900.0,39.1162,39.2734,39.1162,39.1411,306900.0
2011-11-30 12:00:00,47.31,47.31,47.09,47.19,326200.0,39.1411,39.1411,38.959,39.0418,326200.0
2011-11-30 12:30:00,47.2,47.26,47.03,47.05,405300.0,39.0501,39.0997,38.9094,38.926,405300.0
2011-11-30 13:00:00,47.06,47.14,47.05,47.08,272000.0,38.9342,39.0004,38.926,38.9508,272000.0
2011-11-30 13:30:00,47.07,47.29,47.07,47.29,299200.0,38.9425,39.1245,38.9425,39.1245,299200.0
2011-11-30 14:00:00,47.29,47.4,47.24,47.34,726500.0,39.1245,39.2155,39.0831,39.1659,726500.0
2011-11-30 14:30:00,47.34,47.63,47.34,47.58,851000.0,39.1659,39.4058,39.1659,39.3644,851000.0
2011-11-30 15:00:00,47.58,47.73,47.47,47.66,860800.0,39.3644,39.4885,39.2734,39.4306,860800.0
2011-11-30 15:30:00,47.66,48.07,47.65,47.97,2954500.0,39.4306,39.7698,39.4224,39.6871,2954500.0
2011-12-01 09:30:00,47.7,47.83,47.5,47.76,661800.0,39.4637,39.5713,39.2983,39.5134,661800.0
2011-12-01 10:00:00,47.76,47.91,47.6,47.82,749800.0,39.5134,39.6375,39.381,39.563,749800.0
2011-12-01 10:30:00,47.82,47.82,47.49,47.58,341600.0,39.563,39.563,39.29,39.3644,341600.0
2011-12-01 11:00:00,47.58,47.66,47.44,47.44,322500.0,39.3644,39.4306,39.2486,39.2486,322500.0
2011-12-01 11:30:00,47.44,47.76,47.39,47.67,315800.0,39.2486,39.5134,39.2072,39.4389,315800.0
2011-12-01 12:00:00,47.67,47.75,47.6,47.65,215300.0,39.4389,39.5051,39.381,39.4224,215300.0
2011-12-01 12:30:00,47.65,47.71,47.55,47.58,293800.0,39.4224,39.472,39.3396,39.3644,293800.0
2011-12-01 13:00:00,47.58,47.8,47.58,47.79,308700.0,39.3644,39.5465,39.3644,39.5382,308700.0
2011-12-01 13:30:00,47.79,48.09,47.77,48.07,308400.0,39.5382,39.7864,39.5216,39.7698,308400.0
2011-12-01 14:00:00,48.08,48.08,47.78,47.88,392300.0,39.7781,39.7781,39.5299,39.6126,392300.0
2011-12-01 14:30:00,47.87,47.97,47.77,47.88,329000.0,39.6044,39.6871,39.5216,39.6126,329000.0
2011-12-01 15:00:00,47.88,48.01,47.7,47.99,510700.0,39.6126,39.7202,39.4637,39.7036,510700.0
2011-12-01 15:30:00,47.98,48.0,47.67,47.78,1191400.0,39.6954,39.7119,39.4389,39.5299,1191400.0
2011-12-02 09:30:00,48.44,48.62,48.24,48.52,662100.0,40.0759,40.2249,39.9105,40.1421,662100.0
2011-12-02 10:00:00,48.52,49.02,48.45,48.78,774400.0,40.1421,40.5558,40.0842,40.3572,774400.0
2011-12-02 10:30:00,48.78,48.8,48.5,48.62,397600.0,40.3572,40.3738,40.1256,40.2249,397600.0
2011-12-02 11:00:00,48.61,48.64,48.21,48.44,407800.0,40.2166,40.2414,39.8857,40.0759,407800.0
2011-12-02 11:30:00,48.44,48.62,48.15,48.41,519100.0,40.0759,40.2249,39.836,40.0511,519100.0
2011-12-02 12:00:00,48.41,48.63,48.32,48.56,351500.0,40.0511,40.2331,39.9767,40.1752,351500.0
2011-12-02 12:30:00,48.56,48.57,48.35,48.44,210400.0,40.1752,40.1835,40.0015,40.0759,210400.0
2011-12-02 13:00:00,48.44,48.52,48.32,48.5,197400.0,40.0759,40.1421,39.9767,40.1256,197400.0
2011-12-02 13:30:00,48.49,48.49,48.27,48.37,533500.0,40.1173,40.1173,39.9353,40.018,533500.0
2011-12-02 14:00:00,48.38,48.53,48.14,48.51,369300.0,40.0263,40.1504,39.8277,40.1339,369300.0
2011-12-02 14:30:00,48.5,48.51,48.28,48.3,292400.0,40.1256,40.1339,39.9436,39.9601,292400.0
2011-12-02 15:00:00,48.3,48.54,48.29,48.45,430600.0,39.9601,40.1587,39.9518,40.0842,430600.0
2011-12-02 15:30:00,48.45,48.47,48.14,48.2,1104900.0,40.0842,40.1008,39.8277,39.8774,1104900.0
2011-12-05 09:30:00,49.08,49.2,48.81,49.15,839600.0,40.6054,40.7047,40.3821,40.6633,839600.0
2011-12-05 10:00:00,49.13,49.25,48.91,49.25,528700.0,40.6468,40.7461,40.4648,40.7461,528700.0
2011-12-05 10:30:00,49.25,49.31,49.05,49.07,392700.0,40.7461,40.7957,40.5806,40.5972,392700.0
2011-12-05 11:00:00,49.07,49.12,48.9,48.97,405100.0,40.5972,40.6385,40.4565,40.5144,405100.0
2011-12-05 11:30:00,48.97,48.98,48.8,48.91,208000.0,40.5144,40.5227,40.3738,40.4648,208000.0
2011-12-05 12:00:00,48.9,49.01,48.86,48.95,175200.0,40.4565,40.5475,40.4234,40.4979,175200.0
2011-12-05 12:30:00,48.95,49.11,48.91,49.01,218800.0,40.4979,40.6303,40.4648,40.5475,218800.0
2011-12-05 13:00:00,48.99,49.02,48.9,49.0,309600.0,40.531,40.5558,40.4565,40.5392,309600.0
2011-12-05 13:30:00,49.0,49.06,48.65,48.77,327600.0,40.5392,40.5889,40.2497,40.349,327600.0
2011-12-05 14:00:00,48.76,48.77,48.51,48.72,375700.0,40.3407,40.349,40.1339,40.3076,375700.0
2011-12-05 14:30:00,48.72,48.82,48.59,48.8,222900.0,40.3076,40.3903,40.2,40.3738,222900.0
2011-12-05 15:00:00,48.8,48.84,48.36,48.42,578300.0,40.3738,40.4069,40.0098,40.0594,578300.0
2011-12-05 15:30:00,48.43,48.83,48.38,48.77,961500.0,40.0677,40.3986,40.0263,40.349,961500.0
2011-12-06 09:30:00,48.88,48.94,48.57,48.76,595100.0,40.44,40.4896,40.1835,40.3407,595100.0
2011-12-06 10:00:00,48.76,48.94,48.53,48.72,403000.0,40.3407,40.4896,40.1504,40.3076,403000.0
2011-12-06 10:30:00,48.73,48.82,48.59,48.59,324500.0,40.3159,40.3903,40.2,40.2,324500.0
2011-12-06 11:00:00,48.59,48.8,48.56,48.73,251000.0,40.2,40.3738,40.1752,40.3159,251000.0
2011-12-06 11:30:00,48.73,48.79,48.56,48.7,259000.0,40.3159,40.3655,40.1752,40.2911,259000.0
2011-12-06 12:00:00,48.69,48.79,48.6,48.66,240700.0,40.2828,40.3655,40.2083,40.258,240700.0
2011-12-06 12:30:00,48.66,48.69,48.55,48.55,142600.0,40.258,40.2828,40.167,40.167,142600.0
2011-12-06 13:00:00,48.55,48.73,48.42,48.72,294300.0,40.167,40.3159,40.0594,40.3076,294300.0
2011-12-06 13:30:00,48.73,48.76,48.53,48.58,227100.0,40.3159,40.3407,40.1504,40.1918,227100.0
2011-12-06 14:00:00,48.58,48.71,48.54,48.69,196900.0,40.1918,40.2993,40.1587,40.2828,196900.0
2011-12-06 14:30:00,48.69,48.98,48.66,48.9,423100.0,40.2828,40.5227,40.258,40.4565,423100.0
2011-12-06 15:00:00,48.91,48.98,48.75,48.76,476500.0,40.4648,40.5227,40.3324,40.3407,476500.0
2011-12-06 15:30:00,48.76,48.89,48.56,48.57,1152800.0,40.3407,40.4482,40.1752,40.1835,1152800.0
2011-12-07 09:30:00,48.17,48.25,47.67,47.9,712200.0,39.8526,39.9188,39.4389,39.6292,712200.0
2011-12-07 10:00:00,47.9,48.23,47.88,48.05,428500.0,39.6292,39.9022,39.6126,39.7533,428500.0
2011-12-07 10:30:00,48.04,48.2,47.97,48.17,368800.0,39.745,39.8774,39.6871,39.8526,368800.0
2011-12-07 11:00:00,48.17,48.39,48.16,48.38,452800.0,39.8526,40.0346,39.8443,40.0263,452800.0
2011-12-07 11:30:00,48.38,48.49,48.35,48.37,325300.0,40.0263,40.1173,40.0015,40.018,325300.0
2011-12-07 12:00:00,48.38,48.6,48.29,48.56,247300.0,40.0263,40.2083,39.9518,40.1752,247300.0
2011-12-07 12:30:00,48.56,48.74,48.54,48.72,186600.0,40.1752,40.3241,40.1587,40.3076,186600.0
2011-12-07 13:00:00,48.71,48.81,48.6,48.8,287800.0,40.2993,40.3821,40.2083,40.3738,287800.0
2011-12-07 13:30:00,48.8,48.84,48.64,48.73,177800.0,40.3738,40.4069,40.2414,40.3159,177800.0
2011-12-07 14:00:00,48.73,48.79,48.61,48.7,242900.0,40.3159,40.3655,40.2166,40.2911,242900.0
2011-12-07 14:30:00,48.69,48.78,48.55,48.6,261900.0,40.2828,40.3572,40.167,40.2083,261900.0
2011-12-07 15:00:00,48.6,48.93,48.5,48.9,553700.0,40.2083,40.4813,40.1256,40.4565,553700.0
2011-12-07 15:30:00,48.9,49.39,48.88,49.17,1601500.0,40.4565,40.8619,40.44,40.6799,1601500.0
2011-12-08 09:30:00,48.83,49.01,48.53,48.53,387000.0,40.3986,40.5475,40.1504,40.1504,387000.0
2011-12-08 10:00:00,48.53,48.63,48.34,48.54,470500.0,40.1504,40.2331,39.9932,40.1587,470500.0
2011-12-08 10:30:00,48.54,48.85,48.53,48.65,268500.0,40.1587,40.4152,40.1504,40.2497,268500.0
2011-12-08 11:00:00,48.63,48.64,48.24,48.32,505500.0,40.2331,40.2414,39.9105,39.9767,505500.0
2011-12-08 11:30:00,48.33,48.49,48.24,48.41,290800.0,39.9849,40.1173,39.9105,40.0511,290800.0
2011-12-08 12:00:00,48.42,48.55,48.34,48.39,205900.0,40.0594,40.167,39.9932,40.0346,205900.0
2011-12-08 12:30:00,48.39,48.45,48.16,48.21,328100.0,40.0346,40.0842,39.8443,39.8857,328100.0
2011-12-08 13:00:00,48.2,48.2,48.0,48.09,324300.0,39.8774,39.8774,39.7119,39.7864,324300.0
2011-12-08 13:30:00,48.09,48.29,48.06,48.2,225000.0,39.7864,39.9518,39.7616,39.8774,225000.0
2011-12-08 14:00:00,48.2,48.25,48.0,48.07,227600.0,39.8774,39.9188,39.7119,39.7698,227600.0
2011-12-08 14:30:00,48.07,48.15,47.79,47.84,438600.0,39.7698,39.836,39.5382,39.5795,438600.0
2011-12-08 15:00:00,47.84,48.14,47.75,48.06,526400.0,39.5795,39.8277,39.5051,39.7616,526400.0
2011-12-08 15:30:00,48.06,48.33,47.63,47.78,1733300.0,39.7616,39.9849,39.4058,39.5299,1733300.0
2011-12-09 09:30:00,48.54,48.64,48.14,48.49,782200.0,40.1587,40.2414,39.8277,40.1173,782200.0
2011-12-09 10:00:00,48.49,48.83,48.47,48.72,556000.0,40.1173,40.3986,40.1008,40.3076,556000.0
2011-12-09 10:30:00,48.72,48.75,48.51,48.69,461300.0,40.3076,40.3324,40.1339,40.2828,461300.0
2011-12-09 11:00:00,48.71,48.97,48.7,48.9,470400.0,40.2993,40.5144,40.2911,40.4565,470400.0
2011-12-09 11:30:00,48.9,49.04,48.84,48.93,269000.0,40.4565,40.5723,40.4069,40.4813,269000.0
2011-12-09 12:00:00,48.93,48.99,48.83,48.84,218600.0,40.4813,40.531,40.3986,40.4069,218600.0
2011-12-09 12:30:00,48.84,48.94,48.72,48.75,299000.0,40.4069,40.4896,40.3076,40.3324,299000.0
2011-12-09 13:00:00,48.75,48.79,48.53,48.6,298800.0,40.3324,40.3655,40.1504,40.2083,298800.0
2011-12-09 13:30:00,48.61,48.66,48.55,48.57,229300.0,40.2166,40.258,40.167,40.1835,229300.0
2011-12-09 14:00:00,48.58,48.79,48.57,48.77,317200.0,40.1918,40.3655,40.1835,40.349,317200.0
2011-12-09 14:30:00,48.78,48.87,48.71,48.78,390100.0,40.3572,40.4317,40.2993,40.3572,390100.0
2011-12-09 15:00:00,48.78,48.8,48.66,48.8,341900.0,40.3572,40.3738,40.258,40.3738,341900.0
2011-12-09 15:30:00,48.81,48.95,48.72,48.77,1249700.0,40.3821,40.4979,40.3076,40.349,1249700.0
2011-12-12 09:30:00,48.19,48.26,47.94,48.02,355900.0,39.8691,39.927,39.6623,39.7285,355900.0
2011-12-12 10:00:00,48.02,48.09,47.81,47.83,373000.0,39.7285,39.7864,39.5547,39.5713,373000.0
2011-12-12 10:30:00,47.83,48.0,47.74,47.91,183300.0,39.5713,39.7119,39.4968,39.6375,183300.0
2011-12-12 11:00:00,47.91,47.93,47.63,47.73,352500.0,39.6375,39.654,39.4058,39.4885,352500.0
2011-12-12 11:30:00,47.74,47.8,47.47,47.56,244600.0,39.4968,39.5465,39.2734,39.3479,244600.0
2011-12-12 12:00:00,47.55,47.6,47.41,47.43,168800.0,39.3396,39.381,39.2238,39.2403,168800.0
2011-12-12 12:30:00,47.42,47.63,47.42,47.56,139000.0,39.2321,39.4058,39.2321,39.3479,139000.0
2011-12-12 13:00:00,47.55,47.71,47.5,47.71,200600.0,39.3396,39.472,39.2983,39.472,200600.0
2011-12-12 13:30:00,47.72,47.75,47.65,47.71,178400.0,39.4803,39.5051,39.4224,39.472,178400.0
2011-12-12 14:00:00,47.71,47.76,47.57,47.71,342500.0,39.472,39.5134,39.3562,39.472,342500.0
2011-12-12 14:30:00,47.7,47.72,47.49,47.62,233900.0,39.4637,39.4803,39.29,39.3975,233900.0
2011-12-12 15:00:00,47.61,47.75,47.49,47.68,399700.0,39.3893,39.5051,39.29,39.4472,399700.0
2011-12-12 15:30:00,47.68,47.98,47.64,47.9,1142600.0,39.4472,39.6954,39.4141,39.6292,1142600.0
2011-12-13 09:30:00,48.57,48.64,48.37,48.48,636900.0,40.1835,40.2414,40.018,40.109,636900.0
2011-12-13 10:00:00,48.48,48.55,48.27,48.28,380200.0,40.109,40.167,39.9353,39.9436,380200.0
2011-12-13 10:30:00,48.28,48.36,48.05,48.14,613900.0,39.9436,40.0098,39.7533,39.8277,613900.0
2011-12-13 11:00:00,48.14,48.15,47.94,48.03,331200.0,39.8277,39.836,39.6623,39.7367,331200.0
2011-12-13 11:30:00,48.03,48.27,47.99,48.27,238000.0,39.7367,39.9353,39.7036,39.9353,238000.0
2011-12-13 12:00:00,48.27,48.34,48.17,48.24,193400.0,39.9353,39.9932,39.8526,39.9105,193400.0
2011-12-13 12:30:00,48.23,48.31,48.14,48.27,191300.0,39.9022,39.9684,39.8277,39.9353,191300.0
2011-12-13 13:00:00,48.27,48.3,48.14,48.19,226600.0,39.9353,39.9601,39.8277,39.8691,226600.0
2011-12-13 13:30:00,48.18,48.28,48.14,48.25,179900.0,39.8608,39.9436,39.8277,39.9188,179900.0
2011-12-13 14:00:00,48.25,48.33,47.89,48.05,441900.0,39.9188,39.9849,39.6209,39.7533,441900.0
2011-12-13 14:30:00,48.04,48.04,47.49,47.6,857800.0,39.745,39.745,39.29,39.381,857800.0
2011-12-13 15:00:00,47.6,47.76,47.27,47.36,705600.0,39.381,39.5134,39.108,39.1824,705600.0
2011-12-13 15:30:00,47.35,47.42,46.94,47.38,1539400.0,39.1742,39.2321,38.8349,39.199,1539400.0
2011-12-14 09:30:00,46.84,47.49,46.81,47.16,682100.0,38.7522,39.29,38.7274,39.017,682100.0
2011-12-14 10:00:00,47.15,47.22,46.83,47.2,287500.0,39.0087,39.0666,38.7439,39.0501,287500.0
2011-12-14 10:30:00,47.2,47.29,47.08,47.17,351300.0,39.0501,39.1245,38.9508,39.0252,351300.0
2011-12-14 11:00:00,47.16,47.25,46.99,47.05,289000.0,39.017,39.0914,38.8763,38.926,289000.0
2011-12-14 11:30:00,47.04,47.15,46.97,47.08,275300.0,38.9177,39.0087,38.8598,38.9508,275300.0
2011-12-14 12:00:00,47.07,47.3,47.03,47.2,431200.0,38.9425,39.1328,38.9094,39.0501,431200.0
2011-12-14 12:30:00,47.18,47.22,47.04,47.08,299000.0,39.0335,39.0666,38.9177,38.9508,299000.0
2011-12-14 13:00:00,47.07,47.25,47.0,47.21,421700.0,38.9425,39.0914,38.8846,39.0583,421700.0
2011-12-14 13:30:00,47.2,47.29,47.06,47.11,315500.0,39.0501,39.1245,38.9342,38.9756,315500.0
2011-12-14 14:00:00,47.1,47.23,47.04,47.19,464200.0,38.9673,39.0749,38.9177,39.0418,464200.0
2011-12-14 14:30:00,47.19,47.22,46.93,47.06,419900.0,39.0418,39.0666,38.8267,38.9342,419900.0
2011-12-14 15:00:00,47.05,47.16,46.88,47.14,604700.0,38.926,39.017,38.7853,39.0004,604700.0
2011-12-14 15:30:00,47.14,47.16,46.94,47.08,1202400.0,39.0004,39.017,38.8349,38.9508,1202400.0
2011-12-15 09:30:00,47.63,47.72,47.45,47.48,423700.0,39.4058,39.4803,39.2569,39.2817,423700.0
2011-12-15 10:00:00,47.47,47.58,47.13,47.19,418300.0,39.2734,39.3644,38.9921,39.0418,418300.0
2011-12-15 10:30:00,47.18,47.19,46.86,46.98,421200.0,39.0335,39.0418,38.7688,38.868,421200.0
2011-12-15 11:00:00,46.97,47.1,46.9,46.99,235500.0,38.8598,38.9673,38.8019,38.8763,235500.0
2011-12-15 11:30:00,46.99,47.02,46.78,46.89,281400.0,38.8763,38.9011,38.7026,38.7936,281400.0
2011-12-15 12:00:00,46.89,47.12,46.88,47.02,273700.0,38.7936,38.9839,38.7853,38.9011,273700.0
2011-12-15 12:30:00,47.03,47.1,46.87,46.91,283800.0,38.9094,38.9673,38.777,38.8101,283800.0
2011-12-15 13:00:00,46.91,46.92,46.83,46.86,227700.0,38.8101,38.8184,38.7439,38.7688,227700.0
2011-12-15 13:30:00,46.85,47.05,46.71,46.93,293800.0,38.7605,38.926,38.6447,38.8267,293800.0
2011-12-15 14:00:00,46.93,46.97,46.71,46.74,345500.0,38.8267,38.8598,38.6447,38.6695,345500.0
2011-12-15 14:30:00,46.74,46.75,46.56,46.62,415900.0,38.6695,38.6778,38.5206,38.5702,415900.0
2011-12-15 15:00:00,46.62,46.73,46.53,46.58,625400.0,38.5702,38.6612,38.4957,38.5371,625400.0
2011-12-15 15:30:00,46.59,46.67,46.34,46.43,2110900.0,38.5454,38.6116,38.3385,38.413,2110900.0
2011-12-16 09:30:00,46.84,47.19,46.71,47.12,3277600.0,38.7522,39.0418,38.6447,38.9839,3277600.0
2011-12-16 10:00:00,47.13,47.37,47.08,47.14,532400.0,38.9921,39.1907,38.9508,39.0004,532400.0
2011-12-16 10:30:00,47.15,47.25,47.07,47.17,368800.0,39.0087,39.0914,38.9425,39.0252,368800.0
2011-12-16 11:00:00,47.17,47.23,47.1,47.19,215700.0,39.0252,39.0749,38.9673,39.0418,215700.0
2011-12-16 11:30:00,47.2,47.21,46.87,46.88,317600.0,39.0501,39.0583,38.777,38.7853,317600.0
2011-12-16 12:00:00,46.87,47.02,46.8,46.85,299600.0,38.777,38.9011,38.7191,38.7605,299600.0
2011-12-16 12:30:00,46.85,46.86,46.64,46.77,573100.0,38.7605,38.7688,38.5867,38.6943,573100.0
2011-12-16 13:00:00,46.77,46.92,46.75,46.82,343600.0,38.6943,38.8184,38.6778,38.7357,343600.0
2011-12-16 13:30:00,46.82,47.07,46.67,46.92,362000.0,38.7357,38.9425,38.6116,38.8184,362000.0
2011-12-16 14:00:00,46.93,46.96,46.77,46.8,270600.0,38.8267,38.8515,38.6943,38.7191,270600.0
2011-12-16 14:30:00,46.8,47.0,46.76,46.97,273400.0,38.7191,38.8846,38.686,38.8598,273400.0
2011-12-16 15:00:00,46.97,47.0,46.81,46.82,464000.0,38.8598,38.8846,38.7274,38.7357,464000.0
2011-12-16 15:30:00,46.82,46.98,46.77,46.92,1417200.0,38.7357,38.868,38.6943,38.8184,1417200.0
2011-12-19 09:30:00,46.87,47.08,46.69,46.8,363100.0,38.777,38.9508,38.6281,38.7191,363100.0
2011-12-19 10:00:00,46.8,46.84,46.6,46.65,281100.0,38.7191,38.7522,38.5537,38.595,281100.0
2011-12-19 10:30:00,46.65,46.81,46.35,46.42,233600.0,38.595,38.7274,38.3468,38.4047,233600.0
2011-12-19 11:00:00,46.43,46.49,46.25,46.46,264500.0,38.413,38.4626,38.2641,38.4378,264500.0
2011-12-19 11:30:00,46.46,46.48,46.13,46.17,346500.0,38.4378,38.4544,38.1648,38.1979,346500.0
2011-12-19 12:00:00,46.17,46.36,46.16,46.35,119100.0,38.1979,38.3551,38.1896,38.3468,119100.0
2011-12-19 12:30:00,46.35,46.49,46.2,46.49,181600.0,38.3468,38.4626,38.2227,38.4626,181600.0
2011-12-19 13:00:00,46.49,46.51,46.31,46.34,203900.0,38.4626,38.4792,38.3137,38.3385,203900.0
2011-12-19 13:30:00,46.34,46.58,46.26,46.52,152300.0,38.3385,38.5371,38.2724,38.4875,152300.0
2011-12-19 14:00:00,46.51,46.53,46.31,46.39,210900.0,38.4792,38.4957,38.3137,38.3799,210900.0
2011-12-19 14:30:00,46.39,46.42,46.31,46.38,174300.0,38.3799,38.4047,38.3137,38.3716,174300.0
2011-12-19 15:00:00,46.38,46.38,45.89,45.94,526800.0,38.3716,38.3716,37.9662,38.0076,526800.0
2011-12-19 15:30:00,45.93,46.09,45.89,46.07,812400.0,37.9993,38.1317,37.9662,38.1152,812400.0
2011-12-20 09:30:00,46.69,47.16,46.63,46.89,694100.0,38.6281,39.017,38.5785,38.7936,694100.0
2011-12-20 10:00:00,46.89,47.31,46.84,47.3,501300.0,38.7936,39.1411,38.7522,39.1328,501300.0
2011-12-20 10:30:00,47.31,47.37,47.2,47.25,401300.0,39.1411,39.1907,39.0501,39.0914,401300.0
2011-12-20 11:00:00,47.25,47.4,47.22,47.28,281700.0,39.0914,39.2155,39.0666,39.1162,281700.0
2011-12-20 11:30:00,47.29,47.57,47.28,47.47,330000.0,39.1245,39.3562,39.1162,39.2734,330000.0
2011-12-20 12:00:00,47.46,47.54,47.4,47.51,182700.0,39.2652,39.3313,39.2155,39.3065,182700.0
2011-12-20 12:30:00,47.51,47.51,47.42,47.48,212500.0,39.3065,39.3065,39.2321,39.2817,212500.0
2011-12-20 13:00:00,47.49,47.64,47.48,47.55,273100.0,39.29,39.4141,39.2817,39.3396,273100.0
2011-12-20 13:30:00,47.55,47.72,47.52,47.72,243700.0,39.3396,39.4803,39.3148,39.4803,243700.0
2011-12-20 14:00:00,47.71,47.82,47.59,47.8,349900.0,39.472,39.563,39.3727,39.5465,349900.0
2011-12-20 14:30:00,47.81,48.06,47.81,47.95,477600.0,39.5547,39.7616,39.5547,39.6706,477600.0
2011-12-20 15:00:00,47.95,48.1,47.87,47.99,537800.0,39.6706,39.7947,39.6044,39.7036,537800.0
2011-12-20 15:30:00,47.99,48.04,47.81,47.91,1820000.0,39.7036,39.745,39.5547,39.6375,1820000.0
2011-12-21 09:30:00,48.12,48.49,48.07,48.11,675600.0,39.8112,40.1173,39.7698,39.8029,675600.0
2011-12-21 10:00:00,48.11,48.15,47.9,47.93,468800.0,39.8029,39.836,39.6292,39.654,468800.0
2011-12-21 10:30:00,47.94,48.01,47.64,47.69,306800.0,39.6623,39.7202,39.4141,39.4554,306800.0
2011-12-21 11:00:00,47.69,47.71,47.47,47.55,267800.0,39.4554,39.472,39.2734,39.3396,267800.0
2011-12-21 11:30:00,47.54,47.64,47.49,47.59,140800.0,39.3313,39.4141,39.29,39.3727,140800.0
2011-12-21 12:00:00,47.61,47.62,47.3,47.38,194600.0,39.3893,39.3975,39.1328,39.199,194600.0
2011-12-21 12:30:00,47.38,47.55,47.35,47.46,215600.0,39.199,39.3396,39.1742,39.2652,215600.0
2011-12-21 13:00:00,47.46,47.6,47.35,47.38,201000.0,39.2652,39.381,39.1742,39.199,201000.0
2011-12-21 13:30:00,47.37,47.47,47.29,47.44,265700.0,39.1907,39.2734,39.1245,39.2486,265700.0
2011-12-21 14:00:00,47.44,47.47,47.24,47.31,550900.0,39.2486,39.2734,39.0831,39.1411,550900.0
2011-12-21 14:30:00,47.3,47.33,47.23,47.29,582000.0,39.1328,39.1576,39.0749,39.1245,582000.0
2011-12-21 15:00:00,47.28,47.41,47.23,47.37,583400.0,39.1162,39.2238,39.0749,39.1907,583400.0
2011-12-21 15:30:00,47.37,47.53,47.31,47.49,1187100.0,39.1907,39.3231,39.1411,39.29,1187100.0
2011-12-22 09:30:00,47.74,48.0,47.42,47.94,478800.0,39.4968,39.7119,39.2321,39.6623,478800.0
2011-12-22 10:00:00,47.94,47.99,47.73,47.85,357800.0,39.6623,39.7036,39.4885,39.5878,357800.0
2011-12-22 10:30:00,47.85,47.88,47.57,47.65,270400.0,39.5878,39.6126,39.3562,39.4224,270400.0
2011-12-22 11:00:00,47.65,47.71,47.35,47.42,339100.0,39.4224,39.472,39.1742,39.2321,339100.0
2011-12-22 11:30:00,47.43,47.52,47.29,47.45,181600.0,39.2403,39.3148,39.1245,39.2569,181600.0
2011-12-22 12:00:00,47.45,47.55,47.37,47.55,226500.0,39.2569,39.3396,39.1907,39.3396,226500.0
2011-12-22 12:30:00,47.56,47.62,47.47,47.59,213400.0,39.3479,39.3975,39.2734,39.3727,213400.0
2011-12-22 13:00:00,47.58,47.6,47.5,47.59,179800.0,39.3644,39.381,39.2983,39.3727,179800.0
2011-12-22 13:30:00,47.58,47.6,47.42,47.43,223100.0,39.3644,39.381,39.2321,39.2403,223100.0
2011-12-22 14:00:00,47.43,47.72,47.43,47.71,295700.0,39.2403,39.4803,39.2403,39.472,295700.0
2011-12-22 14:30:00,47.71,47.76,47.39,47.45,440100.0,39.472,39.5134,39.2072,39.2569,440100.0
2011-12-22 15:00:00,47.46,47.58,47.44,47.48,440500.0,39.2652,39.3644,39.2486,39.2817,440500.0
2011-12-22 15:30:00,47.49,47.64,47.41,47.63,1170800.0,39.29,39.4141,39.2238,39.4058,1170800.0
2011-12-23 09:30:00,47.85,47.96,47.36,47.55,289700.0,39.5878,39.6788,39.1824,39.3396,289700.0
2011-12-23 10:00:00,47.56,47.68,47.48,47.55,198200.0,39.3479,39.4472,39.2817,39.3396,198200.0
2011-12-23 10:30:00,47.53,47.71,47.5,47.7,155100.0,39.3231,39.472,39.2983,39.4637,155100.0
2011-12-23 11:00:00,47.7,47.71,47.57,47.63,145500.0,39.4637,39.472,39.3562,39.4058,145500.0
2011-12-23 11:30:00,47.64,47.69,47.58,47.6,181500.0,39.4141,39.4554,39.3644,39.381,181500.0
2011-12-23 12:00:00,47.6,47.69,47.6,47.69,212200.0,39.381,39.4554,39.381,39.4554,212200.0
2011-12-23 12:30:00,47.69,47.74,47.68,47.7,212600.0,39.4554,39.4968,39.4472,39.4637,212600.0
2011-12-23 13:00:00,47.7,47.7,47.66,47.69,89400.0,39.4637,39.4637,39.4306,39.4554,89400.0
2011-12-23 13:30:00,47.69,47.71,47.62,47.71,82300.0,39.4554,39.472,39.3975,39.472,82300.0
2011-12-23 14:00:00,47.71,47.72,47.68,47.7,103000.0,39.472,39.4803,39.4472,39.4637,103000.0
2011-12-23 14:30:00,47.71,47.8,47.71,47.77,171800.0,39.472,39.5465,39.472,39.5216,171800.0
2011-12-23 15:00:00,47.77,47.79,47.68,47.69,266300.0,39.5216,39.5382,39.4472,39.4554,266300.0
2011-12-23 15:30:00,47.7,47.96,47.66,47.94,627100.0,39.4637,39.6788,39.4306,39.6623,627100.0
2011-12-27 09:30:00,47.96,48.17,47.68,48.08,309900.0,39.6788,39.8526,39.4472,39.7781,309900.0
2011-12-27 10:00:00,48.07,48.16,47.9,47.96,289100.0,39.7698,39.8443,39.6292,39.6788,289100.0
2011-12-27 10:30:00,47.96,48.01,47.65,47.67,157300.0,39.6788,39.7202,39.4224,39.4389,157300.0
2011-12-27 11:00:00,47.67,47.79,47.6,47.79,133700.0,39.4389,39.5382,39.381,39.5382,133700.0
2011-12-27 11:30:00,47.79,47.84,47.76,47.83,103500.0,39.5382,39.5795,39.5134,39.5713,103500.0
2011-12-27 12:00:00,47.84,47.91,47.82,47.9,93900.0,39.5795,39.6375,39.563,39.6292,93900.0
2011-12-27 12:30:00,47.89,47.92,47.79,47.8,61400.0,39.6209,39.6457,39.5382,39.5465,61400.0
2011-12-27 13:00:00,47.8,47.83,47.74,47.8,96400.0,39.5465,39.5713,39.4968,39.5465,96400.0
2011-12-27 13:30:00,47.8,47.91,47.8,47.88,185800.0,39.5465,39.6375,39.5465,39.6126,185800.0
2011-12-27 14:00:00,47.88,47.89,47.7,47.75,101000.0,39.6126,39.6209,39.4637,39.5051,101000.0
2011-12-27 14:30:00,47.75,47.84,47.72,47.78,117200.0,39.5051,39.5795,39.4803,39.5299,117200.0
2011-12-27 15:00:00,47.79,47.81,47.71,47.76,156500.0,39.5382,39.5547,39.472,39.5134,156500.0
2011-12-27 15:30:00,47.76,47.79,47.66,47.67,530000.0,39.5134,39.5382,39.4306,39.4389,530000.0
2011-12-28 09:30:00,47.73,47.8,47.25,47.31,276500.0,39.4885,39.5465,39.0914,39.1411,276500.0
2011-12-28 10:00:00,47.3,47.37,47.02,47.04,243300.0,39.1328,39.1907,38.9011,38.9177,243300.0
2011-12-28 10:30:00,47.04,47.19,47.02,47.16,197900.0,38.9177,39.0418,38.9011,39.017,197900.0
2011-12-28 11:00:00,47.15,47.18,47.0,47.01,141900.0,39.0087,39.0335,38.8846,38.8929,141900.0
2011-12-28 11:30:00,47.01,47.04,46.84,46.89,266300.0,38.8929,38.9177,38.7522,38.7936,266300.0
2011-12-28 12:00:00,46.89,47.01,46.86,47.0,154300.0,38.7936,38.8929,38.7688,38.8846,154300.0
2011-12-28 12:30:00,47.01,47.11,46.99,47.0,160500.0,38.8929,38.9756,38.8763,38.8846,160500.0
2011-12-28 13:00:00,46.99,47.12,46.96,47.08,106800.0,38.8763,38.9839,38.8515,38.9508,106800.0
2011-12-28 13:30:00,47.09,47.23,47.09,47.21,139900.0,38.959,39.0749,38.959,39.0583,139900.0
2011-12-28 14:00:00,47.21,47.22,46.97,47.05,130700.0,39.0583,39.0666,38.8598,38.926,130700.0
2011-12-28 14:30:00,47.05,47.08,46.94,47.03,163800.0,38.926,38.9508,38.8349,38.9094,163800.0
2011-12-28 15:00:00,47.03,47.16,46.96,47.02,255700.0,38.9094,39.017,38.8515,38.9011,255700.0
2011-12-28 15:30:00,47.01,47.14,46.93,47.0,912100.0,38.8929,39.0004,38.8267,38.8846,912100.0
2011-12-29 09:30:00,47.17,47.29,46.99,47.15,292200.0,39.0252,39.1245,38.8763,39.0087,292200.0
2011-12-29 10:00:00,47.18,47.36,47.16,47.33,214100.0,39.0335,39.1824,39.017,39.1576,214100.0
2011-12-29 10:30:00,47.34,47.46,47.26,47.29,140500.0,39.1659,39.2652,39.0997,39.1245,140500.0
2011-12-29 11:00:00,47.29,47.32,47.16,47.26,154700.0,39.1245,39.1493,39.017,39.0997,154700.0
2011-12-29 11:30:00,47.27,47.37,47.25,47.34,118500.0,39.108,39.1907,39.0914,39.1659,118500.0
2011-12-29 12:00:00,47.33,47.37,47.23,47.3,95400.0,39.1576,39.1907,39.0749,39.1328,95400.0
2011-12-29 12:30:00,47.32,47.32,47.19,47.23,99700.0,39.1493,39.1493,39.0418,39.0749,99700.0
2011-12-29 13:00:00,47.23,47.3,47.1,47.19,97100.0,39.0749,39.1328,38.9673,39.0418,97100.0
2011-12-29 13:30:00,47.18,47.27,47.1,47.25,125600.0,39.0335,39.108,38.9673,39.0914,125600.0
2011-12-29 14:00:00,47.25,47.33,47.23,47.29,127000.0,39.0914,39.1576,39.0749,39.1245,127000.0
2011-12-29 14:30:00,47.28,47.32,47.25,47.27,107400.0,39.1162,39.1493,39.0914,39.108,107400.0
2011-12-29 15:00:00,47.27,47.38,47.27,47.34,158500.0,39.108,39.199,39.108,39.1659,158500.0
2011-12-29 15:30:00,47.34,47.57,47.33,47.51,708400.0,39.1659,39.3562,39.1576,39.3065,708400.0
2011-12-30 09:30:00,47.65,47.69,47.4,47.42,167000.0,39.4224,39.4554,39.2155,39.2321,167000.0
2011-12-30 10:00:00,47.41,47.55,47.3,47.39,104500.0,39.2238,39.3396,39.1328,39.2072,104500.0
2011-12-30 10:30:00,47.39,47.46,47.34,47.34,173200.0,39.2072,39.2652,39.1659,39.1659,173200.0
2011-12-30 11:00:00,47.34,47.39,47.24,47.35,222500.0,39.1659,39.2072,39.0831,39.1742,222500.0
2011-12-30 11:30:00,47.34,47.39,47.23,47.23,120400.0,39.1659,39.2072,39.0749,39.0749,120400.0
2011-12-30 12:00:00,47.24,47.34,47.23,47.32,89900.0,39.0831,39.1659,39.0749,39.1493,89900.0
2011-12-30 12:30:00,47.31,47.36,47.29,47.34,73800.0,39.1411,39.1824,39.1245,39.1659,73800.0
2011-12-30 13:00:00,47.34,47.37,47.32,47.37,101400.0,39.1659,39.1907,39.1493,39.1907,101400.0
2011-12-30 13:30:00,47.38,47.4,47.31,47.31,69600.0,39.199,39.2155,39.1411,39.1411,69600.0
2011-12-30 14:00:00,47.31,47.32,47.17,47.22,190700.0,39.1411,39.1493,39.0252,39.0666,190700.0
2011-12-30 14:30:00,47.22,47.31,47.22,47.26,157100.0,39.0666,39.1411,39.0666,39.0997,157100.0
2011-12-30 15:00:00,47.27,47.34,47.23,47.28,166700.0,39.108,39.1659,39.0749,39.1162,166700.0
2011-12-30 15:30:00,47.28,47.3,47.16,47.16,484700.0,39.1162,39.1328,39.017,39.017,484700.0
2012-01-03 09:30:00,48.3,48.7,48.15,48.67,648400.0,39.9601,40.2911,39.836,40.2662,648400.0
2012-01-03 10:00:00,48.67,48.96,48.65,48.71,625100.0,40.2662,40.5062,40.2497,40.2993,625100.0
2012-01-03 10:30:00,48.72,48.83,48.67,48.76,381500.0,40.3076,40.3986,40.2662,40.3407,381500.0
2012-01-03 11:00:00,48.76,48.8,48.5,48.52,416700.0,40.3407,40.3738,40.1256,40.1421,416700.0
2012-01-03 11:30:00,48.51,48.64,48.4,48.41,374200.0,40.1339,40.2414,40.0429,40.0511,374200.0
2012-01-03 12:00:00,48.41,48.42,48.29,48.35,204800.0,40.0511,40.0594,39.9518,40.0015,204800.0
2012-01-03 12:30:00,48.35,48.37,48.14,48.17,291900.0,40.0015,40.018,39.8277,39.8526,291900.0
2012-01-03 13:00:00,48.18,48.25,48.14,48.18,195900.0,39.8608,39.9188,39.8277,39.8608,195900.0
2012-01-03 13:30:00,48.19,48.33,48.14,48.3,173200.0,39.8691,39.9849,39.8277,39.9601,173200.0
2012-01-03 14:00:00,48.29,48.49,48.25,48.47,359700.0,39.9518,40.1173,39.9188,40.1008,359700.0
2012-01-03 14:30:00,48.46,48.63,48.38,48.62,385400.0,40.0925,40.2331,40.0263,40.2249,385400.0
2012-01-03 15:00:00,48.62,48.62,48.36,48.49,470300.0,40.2249,40.2249,40.0098,40.1173,470300.0
2012-01-03 15:30:00,48.49,48.55,48.31,48.33,1220000.0,40.1173,40.167,39.9684,39.9849,1220000.0
2012-01-04 09:30:00,48.02,48.14,47.68,47.97,535900.0,39.8767,39.9764,39.5944,39.8352,535900.0
2012-01-04 10:00:00,47.96,47.96,47.4,47.47,343600.0,39.8269,39.8269,39.3618,39.42,343600.0
2012-01-04 10:30:00,47.46,47.68,47.45,47.68,305500.0,39.4117,39.5944,39.4034,39.5944,305500.0
2012-01-04 11:00:00,47.68,47.76,47.62,47.76,211100.0,39.5944,39.6608,39.5445,39.6608,211100.0
2012-01-04 11:30:00,47.76,47.95,47.69,47.95,243400.0,39.6608,39.8186,39.6027,39.8186,243400.0
2012-01-04 12:00:00,47.95,48.13,47.92,48.07,263800.0,39.8186,39.9681,39.7937,39.9182,263800.0
2012-01-04 12:30:00,48.07,48.19,47.95,48.17,192300.0,39.9182,40.0179,39.8186,40.0013,192300.0
2012-01-04 13:00:00,48.17,48.18,48.04,48.13,382500.0,40.0013,40.0096,39.8933,39.9681,382500.0
2012-01-04 13:30:00,48.14,48.32,48.13,48.3,227500.0,39.9764,40.1258,39.9681,40.1092,227500.0
2012-01-04 14:00:00,48.3,48.31,48.15,48.27,234900.0,40.1092,40.1175,39.9847,40.0843,234900.0
2012-01-04 14:30:00,48.27,48.33,48.23,48.28,203900.0,40.0843,40.1341,40.0511,40.0926,203900.0
2012-01-04 15:00:00,48.28,48.29,48.17,48.22,263200.0,40.0926,40.1009,40.0013,40.0428,263200.0
2012-01-04 15:30:00,48.23,48.38,48.21,48.25,770700.0,40.0511,40.1757,40.0345,40.0677,770700.0
2012-01-05 09:30:00,47.84,48.13,47.7,47.96,413500.0,39.7272,39.9681,39.611,39.8269,413500.0
2012-01-05 10:00:00,47.95,48.33,47.7,48.28,413000.0,39.8186,40.1341,39.611,40.0926,413000.0
2012-01-05 10:30:00,48.28,48.34,48.01,48.27,586100.0,40.0926,40.1424,39.8684,40.0843,586100.0
2012-01-05 11:00:00,48.26,48.71,48.2,48.68,480800.0,40.076,40.4497,40.0262,40.4248,480800.0
2012-01-05 11:30:00,48.68,48.8,48.55,48.7,490700.0,40.4248,40.5244,40.3168,40.4414,490700.0
2012-01-05 12:00:00,48.71,48.8,48.62,48.72,351400.0,40.4497,40.5244,40.375,40.458,351400.0
2012-01-05 12:30:00,48.71,49.0,48.69,48.99,274100.0,40.4497,40.6905,40.4331,40.6822,274100.0
2012-01-05 13:00:00,48.99,49.1,48.92,49.08,300500.0,40.6822,40.7736,40.6241,40.7569,300500.0
2012-01-05 13:30:00,49.09,49.23,49.09,49.16,354700.0,40.7653,40.8815,40.7653,40.8234,354700.0
2012-01-05 14:00:00,49.15,49.25,49.01,49.01,314300.0,40.8151,40.8981,40.6988,40.6988,314300.0
2012-01-05 14:30:00,49.02,49.07,48.79,48.8,332800.0,40.7071,40.7486,40.5161,40.5244,332800.0
2012-01-05 15:00:00,48.8,48.88,48.66,48.68,365600.0,40.5244,40.5909,40.4082,40.4248,365600.0
2012-01-05 15:30:00,48.68,48.86,48.6,48.79,786500.0,40.4248,40.5743,40.3583,40.5161,786500.0
2012-01-06 09:30:00,48.87,48.97,48.07,48.15,614500.0,40.5826,40.6656,39.9182,39.9847,614500.0
2012-01-06 10:00:00,48.16,48.43,48.05,48.39,388400.0,39.993,40.2172,39.9016,40.184,388400.0
2012-01-06 10:30:00,48.4,48.66,48.4,48.47,281300.0,40.1923,40.4082,40.1923,40.2504,281300.0
2012-01-06 11:00:00,48.48,48.62,48.42,48.5,290500.0,40.2587,40.375,40.2089,40.2753,290500.0
2012-01-06 11:30:00,48.51,48.7,48.51,48.58,151800.0,40.2836,40.4414,40.2836,40.3417,151800.0
2012-01-06 12:00:00,48.58,48.65,48.5,48.5,223200.0,40.3417,40.3999,40.2753,40.2753,223200.0
2012-01-06 12:30:00,48.51,48.59,48.32,48.43,181700.0,40.2836,40.35,40.1258,40.2172,181700.0
2012-01-06 13:00:00,48.43,48.49,48.22,48.25,204300.0,40.2172,40.267,40.0428,40.0677,204300.0
2012-01-06 13:30:00,48.25,48.5,48.22,48.41,155400.0,40.0677,40.2753,40.0428,40.2006,155400.0
2012-01-06 14:00:00,48.41,48.49,48.39,48.44,145300.0,40.2006,40.267,40.184,40.2255,145300.0
2012-01-06 14:30:00,48.44,48.48,48.38,48.38,165000.0,40.2255,40.2587,40.1757,40.1757,165000.0
2012-01-06 15:00:00,48.38,48.46,48.32,48.36,234700.0,40.1757,40.2421,40.1258,40.159,234700.0
2012-01-06 15:30:00,48.37,48.38,48.2,48.26,981400.0,40.1674,40.1757,40.0262,40.076,981400.0
2012-01-09 09:30:00,48.32,48.56,48.12,48.32,501300.0,40.1258,40.3251,39.9597,40.1258,501300.0
2012-01-09 10:00:00,48.33,48.7,48.19,48.7,460400.0,40.1341,40.4414,40.0179,40.4414,460400.0
2012-01-09 10:30:00,48.69,48.7,48.35,48.36,202500.0,40.4331,40.4414,40.1507,40.159,202500.0
2012-01-09 11:00:00,48.36,48.42,48.22,48.38,346400.0,40.159,40.2089,40.0428,40.1757,346400.0
2012-01-09 11:30:00,48.38,48.45,48.3,48.37,152900.0,40.1757,40.2338,40.1092,40.1674,152900.0
2012-01-09 12:00:00,48.38,48.42,48.3,48.41,137800.0,40.1757,40.2089,40.1092,40.2006,137800.0
2012-01-09 12:30:00,48.42,48.49,48.35,48.38,111300.0,40.2089,40.267,40.1507,40.1757,111300.0
2012-01-09 13:00:00,48.38,48.44,48.3,48.37,156900.0,40.1757,40.2255,40.1092,40.1674,156900.0
2012-01-09 13:30:00,48.36,48.4,48.22,48.39,212400.0,40.159,40.1923,40.0428,40.184,212400.0
2012-01-09 14:00:00,48.38,48.4,48.33,48.34,154400.0,40.1757,40.1923,40.1341,40.1424,154400.0
2012-01-09 14:30:00,48.34,48.39,48.25,48.28,288700.0,40.1424,40.184,40.0677,40.0926,288700.0
2012-01-09 15:00:00,48.28,48.35,48.22,48.32,313400.0,40.0926,40.1507,40.0428,40.1258,313400.0
2012-01-09 15:30:00,48.32,48.5,48.29,48.4,1241800.0,40.1258,40.2753,40.1009,40.1923,1241800.0
2012-01-10 09:30:00,48.98,49.12,48.28,48.62,957400.0,40.6739,40.7902,40.0926,40.375,957400.0
2012-01-10 10:00:00,48.62,49.03,48.62,48.73,530700.0,40.375,40.7154,40.375,40.4663,530700.0
2012-01-10 10:30:00,48.75,48.81,48.64,48.7,373900.0,40.4829,40.5327,40.3916,40.4414,373900.0
2012-01-10 11:00:00,48.7,48.75,48.55,48.62,394600.0,40.4414,40.4829,40.3168,40.375,394600.0
2012-01-10 11:30:00,48.62,48.73,48.61,48.68,253200.0,40.375,40.4663,40.3667,40.4248,253200.0
2012-01-10 12:00:00,48.68,48.71,48.51,48.51,292500.0,40.4248,40.4497,40.2836,40.2836,292500.0
2012-01-10 12:30:00,48.51,48.62,48.33,48.57,358100.0,40.2836,40.375,40.1341,40.3334,358100.0
2012-01-10 13:00:00,48.57,48.57,48.34,48.44,332900.0,40.3334,40.3334,40.1424,40.2255,332900.0
2012-01-10 13:30:00,48.44,48.53,48.37,48.43,332400.0,40.2255,40.3002,40.1674,40.2172,332400.0
2012-01-10 14:00:00,48.43,48.49,48.35,48.43,392000.0,40.2172,40.267,40.1507,40.2172,392000.0
2012-01-10 14:30:00,48.43,48.64,48.43,48.62,454500.0,40.2172,40.3916,40.2172,40.375,454500.0
2012-01-10 15:00:00,48.61,48.64,48.52,48.61,370700.0,40.3667,40.3916,40.2919,40.3667,370700.0
2012-01-10 15:30:00,48.6,48.7,48.5,48.63,1086100.0,40.3583,40.4414,40.2753,40.3833,1086100.0
2012-01-11 09:30:00,48.45,48.65,48.2,48.39,514600.0,40.2338,40.3999,40.0262,40.184,514600.0
2012-01-11 10:00:00,48.4,48.73,48.33,48.73,321900.0,40.1923,40.4663,40.1341,40.4663,321900.0
2012-01-11 10:30:00,48.73,48.89,48.61,48.73,390700.0,40.4663,40.5992,40.3667,40.4663,390700.0
2012-01-11 11:00:00,48.73,48.77,48.65,48.67,252500.0,40.4663,40.4995,40.3999,40.4165,252500.0
2012-01-11 11:30:00,48.66,48.84,48.65,48.76,190700.0,40.4082,40.5576,40.3999,40.4912,190700.0
2012-01-11 12:00:00,48.76,49.0,48.75,48.96,227900.0,40.4912,40.6905,40.4829,40.6573,227900.0
2012-01-11 12:30:00,48.95,49.0,48.9,48.96,149900.0,40.649,40.6905,40.6075,40.6573,149900.0
2012-01-11 13:00:00,48.96,48.99,48.9,48.98,156500.0,40.6573,40.6822,40.6075,40.6739,156500.0
2012-01-11 13:30:00,48.98,49.08,48.94,49.05,223200.0,40.6739,40.7569,40.6407,40.732,223200.0
2012-01-11 14:00:00,49.05,49.05,48.85,48.88,231800.0,40.732,40.732,40.566,40.5909,231800.0
2012-01-11 14:30:00,48.88,49.03,48.86,48.87,231400.0,40.5909,40.7154,40.5743,40.5826,231400.0
2012-01-11 15:00:00,48.87,49.03,48.84,49.01,291300.0,40.5826,40.7154,40.5576,40.6988,291300.0
2012-01-11 15:30:00,49.0,49.03,48.89,48.93,765200.0,40.6905,40.7154,40.5992,40.6324,765200.0
2012-01-12 09:30:00,49.25,49.43,49.07,49.31,514100.0,40.8981,41.0476,40.7486,40.9479,514100.0
2012-01-12 10:00:00,49.31,49.37,48.95,49.11,531900.0,40.9479,40.9978,40.649,40.7819,531900.0
2012-01-12 10:30:00,49.11,49.25,48.97,48.98,378400.0,40.7819,40.8981,40.6656,40.6739,378400.0
2012-01-12 11:00:00,48.98,49.17,48.96,49.12,262000.0,40.6739,40.8317,40.6573,40.7902,262000.0
2012-01-12 11:30:00,49.11,49.23,49.05,49.16,232100.0,40.7819,40.8815,40.732,40.8234,232100.0
2012-01-12 12:00:00,49.16,49.26,49.09,49.25,208600.0,40.8234,40.9064,40.7653,40.8981,208600.0
2012-01-12 12:30:00,49.25,49.42,49.23,49.37,296100.0,40.8981,41.0393,40.8815,40.9978,296100.0
2012-01-12 13:00:00,49.37,49.49,49.37,49.47,268700.0,40.9978,41.0974,40.9978,41.0808,268700.0
2012-01-12 13:30:00,49.46,49.47,49.32,49.39,226500.0,41.0725,41.0808,40.9562,41.0144,226500.0
2012-01-12 14:00:00,49.38,49.43,49.29,49.29,201700.0,41.0061,41.0476,40.9313,40.9313,201700.0
2012-01-12 14:30:00,49.3,49.55,49.29,49.53,318900.0,40.9396,41.1472,40.9313,41.1306,318900.0
2012-01-12 15:00:00,49.53,49.69,49.48,49.58,499300.0,41.1306,41.2635,41.0891,41.1722,499300.0
2012-01-12 15:30:00,49.59,49.69,49.52,49.65,1058900.0,41.1805,41.2635,41.1223,41.2303,1058900.0
2012-01-13 09:30:00,49.11,49.3,48.82,49.22,652300.0,40.7819,40.9396,40.541,40.8732,652300.0
2012-01-13 10:00:00,49.23,49.4,49.13,49.32,559700.0,40.8815,41.0227,40.7985,40.9562,559700.0
2012-01-13 10:30:00,49.33,49.51,49.25,49.5,349200.0,40.9646,41.114,40.8981,41.1057,349200.0
2012-01-13 11:00:00,49.49,49.6,49.44,49.52,290600.0,41.0974,41.1888,41.0559,41.1223,290600.0
2012-01-13 11:30:00,49.52,49.65,49.49,49.57,257600.0,41.1223,41.2303,41.0974,41.1639,257600.0
2012-01-13 12:00:00,49.57,49.62,49.44,49.56,329900.0,41.1639,41.2054,41.0559,41.1556,329900.0
2012-01-13 12:30:00,49.56,49.71,49.45,49.66,180800.0,41.1556,41.2801,41.0642,41.2386,180800.0
2012-01-13 13:00:00,49.66,49.66,49.41,49.48,183200.0,41.2386,41.2386,41.031,41.0891,183200.0
2012-01-13 13:30:00,49.48,49.63,49.43,49.56,176800.0,41.0891,41.2137,41.0476,41.1556,176800.0
2012-01-13 14:00:00,49.56,49.66,49.51,49.63,146100.0,41.1556,41.2386,41.114,41.2137,146100.0
2012-01-13 14:30:00,49.64,49.68,49.51,49.57,202200.0,41.222,41.2552,41.114,41.1639,202200.0
2012-01-13 15:00:00,49.57,49.74,49.55,49.71,249100.0,41.1639,41.305,41.1472,41.2801,249100.0
2012-01-13 15:30:00,49.71,49.8,49.66,49.79,712100.0,41.2801,41.3549,41.2386,41.3465,712100.0
2012-01-17 09:30:00,49.59,50.24,49.49,50.2,843400.0,41.1805,41.7202,41.0974,41.687,843400.0
2012-01-17 10:00:00,50.19,50.24,49.97,50.23,368000.0,41.6787,41.7202,41.496,41.7119,368000.0
2012-01-17 10:30:00,50.24,50.24,49.91,50.0,321500.0,41.7202,41.7202,41.4462,41.5209,321500.0
2012-01-17 11:00:00,50.0,50.12,49.94,50.08,281400.0,41.5209,41.6206,41.4711,41.5874,281400.0
2012-01-17 11:30:00,50.08,50.17,50.07,50.08,260200.0,41.5874,41.6621,41.5791,41.5874,260200.0
2012-01-17 12:00:00,50.08,50.19,50.07,50.19,200500.0,41.5874,41.6787,41.5791,41.6787,200500.0
2012-01-17 12:30:00,50.19,50.24,50.09,50.24,341300.0,41.6787,41.7202,41.5957,41.7202,341300.0
2012-01-17 13:00:00,50.24,50.28,50.18,50.26,269100.0,41.7202,41.7535,41.6704,41.7368,269100.0
2012-01-17 13:30:00,50.27,50.36,50.19,50.26,247800.0,41.7451,41.8199,41.6787,41.7368,247800.0
2012-01-17 14:00:00,50.27,50.36,50.2,50.29,271300.0,41.7451,41.8199,41.687,41.7618,271300.0
2012-01-17 14:30:00,50.28,50.34,50.22,50.3,523300.0,41.7535,41.8033,41.7036,41.7701,523300.0
2012-01-17 15:00:00,50.29,50.33,50.16,50.28,670600.0,41.7618,41.795,41.6538,41.7535,670600.0
2012-01-17 15:30:00,50.28,50.34,50.18,50.23,1047700.0,41.7535,41.8033,41.6704,41.7119,1047700.0
2012-01-18 09:30:00,50.13,50.81,49.95,50.79,685500.0,41.6289,42.1936,41.4794,42.177,685500.0
2012-01-18 10:00:00,50.79,50.97,50.64,50.7,713600.0,42.177,42.3264,42.0524,42.1022,713600.0
2012-01-18 10:30:00,50.69,50.83,50.51,50.53,425900.0,42.0939,42.2102,41.9444,41.9611,425900.0
2012-01-18 11:00:00,50.53,50.75,50.52,50.58,431400.0,41.9611,42.1437,41.9528,42.0026,431400.0
2012-01-18 11:30:00,50.59,50.75,50.57,50.63,335300.0,42.0109,42.1437,41.9943,42.0441,335300.0
2012-01-18 12:00:00,50.64,50.75,50.57,50.64,354100.0,42.0524,42.1437,41.9943,42.0524,354100.0
2012-01-18 12:30:00,50.65,50.7,50.43,50.58,318100.0,42.0607,42.1022,41.878,42.0026,318100.0
2012-01-18 13:00:00,50.59,50.64,50.42,50.52,236000.0,42.0109,42.0524,41.8697,41.9528,236000.0
2012-01-18 13:30:00,50.52,50.67,50.48,50.53,286000.0,41.9528,42.0773,41.9195,41.9611,286000.0
2012-01-18 14:00:00,50.54,50.67,50.51,50.65,492400.0,41.9694,42.0773,41.9444,42.0607,492400.0
2012-01-18 14:30:00,50.65,50.71,50.51,50.6,367400.0,42.0607,42.1105,41.9444,42.0192,367400.0
2012-01-18 15:00:00,50.61,50.7,50.49,50.53,467300.0,42.0275,42.1022,41.9278,41.9611,467300.0
2012-01-18 15:30:00,50.53,50.56,50.34,50.54,1319700.0,41.9611,41.986,41.8033,41.9694,1319700.0
2012-01-19 09:30:00,50.71,51.0,50.59,50.95,659300.0,42.1105,42.3514,42.0109,42.3098,659300.0
2012-01-19 10:00:00,50.94,50.95,50.59,50.79,532100.0,42.3015,42.3098,42.0109,42.177,532100.0
2012-01-19 10:30:00,50.8,50.8,50.46,50.63,502400.0,42.1853,42.1853,41.9029,42.0441,502400.0
2012-01-19 11:00:00,50.64,50.8,50.64,50.76,395000.0,42.0524,42.1853,42.0524,42.1521,395000.0
2012-01-19 11:30:00,50.76,50.81,50.64,50.74,292300.0,42.1521,42.1936,42.0524,42.1354,292300.0
2012-01-19 12:00:00,50.74,50.79,50.62,50.69,199900.0,42.1354,42.177,42.0358,42.0939,199900.0
2012-01-19 12:30:00,50.68,50.7,50.57,50.66,157500.0,42.0856,42.1022,41.9943,42.069,157500.0
2012-01-19 13:00:00,50.65,50.81,50.61,50.8,268400.0,42.0607,42.1936,42.0275,42.1853,268400.0
2012-01-19 13:30:00,50.79,50.82,50.72,50.72,142700.0,42.177,42.2019,42.1188,42.1188,142700.0
2012-01-19 14:00:00,50.72,50.95,50.72,50.88,294700.0,42.1188,42.3098,42.1188,42.2517,294700.0
2012-01-19 14:30:00,50.88,50.9,50.66,50.67,324800.0,42.2517,42.2683,42.069,42.0773,324800.0
2012-01-19 15:00:00,50.67,50.84,50.65,50.74,576000.0,42.0773,42.2185,42.0607,42.1354,576000.0
2012-01-19 15:30:00,50.73,50.94,50.72,50.94,1255000.0,42.1271,42.3015,42.1188,42.3015,1255000.0
2012-01-20 09:30:00,49.13,50.08,48.84,49.56,3177100.0,40.7985,41.5874,40.5576,41.1556,3177100.0
2012-01-20 10:00:00,49.56,49.95,49.52,49.88,717400.0,41.1556,41.4794,41.1223,41.4213,717400.0
2012-01-20 10:30:00,49.87,50.04,49.85,49.95,688400.0,41.413,41.5542,41.3964,41.4794,688400.0
2012-01-20 11:00:00,49.95,49.95,49.69,49.9,665100.0,41.4794,41.4794,41.2635,41.4379,665100.0
2012-01-20 11:30:00,49.9,50.02,49.85,50.02,486500.0,41.4379,41.5375,41.3964,41.5375,486500.0
2012-01-20 12:00:00,50.01,50.04,49.85,49.95,449400.0,41.5292,41.5542,41.3964,41.4794,449400.0
2012-01-20 12:30:00,49.96,50.07,49.9,49.98,490600.0,41.4877,41.5791,41.4379,41.5043,490600.0
2012-01-20 13:00:00,49.98,50.03,49.84,49.9,490600.0,41.5043,41.5458,41.3881,41.4379,490600.0
2012-01-20 13:30:00,49.91,50.0,49.86,49.97,440800.0,41.4462,41.5209,41.4047,41.496,440800.0
2012-01-20 14:00:00,49.97,49.98,49.7,49.75,511600.0,41.496,41.5043,41.2718,41.3133,511600.0
2012-01-20 14:30:00,49.75,49.8,49.6,49.62,556500.0,41.3133,41.3549,41.1888,41.2054,556500.0
2012-01-20 15:00:00,49.63,49.91,49.61,49.9,639600.0,41.2137,41.4462,41.1971,41.4379,639600.0
2012-01-20 15:30:00,49.9,50.04,49.87,50.03,2146200.0,41.4379,41.5542,41.413,41.5458,2146200.0
2012-01-23 09:30:00,50.02,50.64,50.01,50.49,924200.0,41.5375,42.0524,41.5292,41.9278,924200.0
2012-01-23 10:00:00,50.49,50.54,50.02,50.03,583400.0,41.9278,41.9694,41.5375,41.5458,583400.0
2012-01-23 10:30:00,50.02,50.12,49.73,49.79,456800.0,41.5375,41.6206,41.2967,41.3465,456800.0
2012-01-23 11:00:00,49.79,49.79,49.52,49.61,509100.0,41.3465,41.3465,41.1223,41.1971,509100.0
2012-01-23 11:30:00,49.6,49.76,49.43,49.44,407600.0,41.1888,41.3216,41.0476,41.0559,407600.0
2012-01-23 12:00:00,49.45,49.52,49.34,49.5,342400.0,41.0642,41.1223,40.9729,41.1057,342400.0
2012-01-23 12:30:00,49.51,49.56,49.41,49.41,179900.0,41.114,41.1556,41.031,41.031,179900.0
2012-01-23 13:00:00,49.41,49.6,49.4,49.6,325000.0,41.031,41.1888,41.0227,41.1888,325000.0
2012-01-23 13:30:00,49.6,49.66,49.53,49.56,276400.0,41.1888,41.2386,41.1306,41.1556,276400.0
2012-01-23 14:00:00,49.56,49.56,49.25,49.27,423800.0,41.1556,41.1556,40.8981,40.9147,423800.0
2012-01-23 14:30:00,49.27,49.44,49.24,49.39,529400.0,40.9147,41.0559,40.8898,41.0144,529400.0
2012-01-23 15:00:00,49.39,49.54,49.34,49.46,538900.0,41.0144,41.1389,40.9729,41.0725,538900.0
2012-01-23 15:30:00,49.46,49.57,49.37,49.44,1260800.0,41.0725,41.1639,40.9978,41.0559,1260800.0
2012-01-24 09:30:00,49.08,49.34,48.9,49.16,888900.0,40.7569,40.9729,40.6075,40.8234,888900.0
2012-01-24 10:00:00,49.16,49.37,49.12,49.25,483600.0,40.8234,40.9978,40.7902,40.8981,483600.0
2012-01-24 10:30:00,49.25,49.44,49.16,49.31,342700.0,40.8981,41.0559,40.8234,40.9479,342700.0
2012-01-24 11:00:00,49.32,49.6,49.32,49.59,281200.0,40.9562,41.1888,40.9562,41.1805,281200.0
2012-01-24 11:30:00,49.59,49.6,49.34,49.35,197100.0,41.1805,41.1888,40.9729,40.9812,197100.0
2012-01-24 12:00:00,49.35,49.44,49.33,49.36,173600.0,40.9812,41.0559,40.9646,40.9895,173600.0
2012-01-24 12:30:00,49.36,49.5,49.36,49.39,188000.0,40.9895,41.1057,40.9895,41.0144,188000.0
2012-01-24 13:00:00,49.39,49.4,49.26,49.31,132100.0,41.0144,41.0227,40.9064,40.9479,132100.0
2012-01-24 13:30:00,49.32,49.37,49.25,49.36,223600.0,40.9562,40.9978,40.8981,40.9895,223600.0
2012-01-24 14:00:00,49.37,49.45,49.32,49.32,237600.0,40.9978,41.0642,40.9562,40.9562,237600.0
2012-01-24 14:30:00,49.32,49.47,49.31,49.36,424900.0,40.9562,41.0808,40.9479,40.9895,424900.0
2012-01-24 15:00:00,49.37,49.43,49.27,49.29,434300.0,40.9978,41.0476,40.9147,40.9313,434300.0
2012-01-24 15:30:00,49.28,49.34,49.15,49.25,973600.0,40.923,40.9729,40.8151,40.8981,973600.0
2012-01-25 09:30:00,49.4,49.73,49.25,49.58,664500.0,41.0227,41.2967,40.8981,41.1722,664500.0
2012-01-25 10:00:00,49.58,49.73,49.58,49.68,358900.0,41.1722,41.2967,41.1722,41.2552,358900.0
2012-01-25 10:30:00,49.67,49.72,49.59,49.67,201900.0,41.2469,41.2884,41.1805,41.2469,201900.0
2012-01-25 11:00:00,49.67,49.79,49.61,49.71,350300.0,41.2469,41.3465,41.1971,41.2801,350300.0
2012-01-25 11:30:00,49.71,49.76,49.71,49.76,235600.0,41.2801,41.3216,41.2801,41.3216,235600.0
2012-01-25 12:00:00,49.76,49.87,49.65,49.74,192500.0,41.3216,41.413,41.2303,41.305,192500.0
2012-01-25 12:30:00,49.74,49.94,49.65,49.88,435700.0,41.305,41.4711,41.2303,41.4213,435700.0
2012-01-25 13:00:00,49.86,50.23,49.86,50.18,613900.0,41.4047,41.7119,41.4047,41.6704,613900.0
2012-01-25 13:30:00,50.18,50.5,50.17,50.43,509900.0,41.6704,41.9361,41.6621,41.878,509900.0
2012-01-25 14:00:00,50.45,50.48,50.04,50.04,617200.0,41.8946,41.9195,41.5542,41.5542,617200.0
2012-01-25 14:30:00,50.04,50.31,50.04,50.15,462700.0,41.5542,41.7784,41.5542,41.6455,462700.0
2012-01-25 15:00:00,50.15,50.22,50.01,50.18,330300.0,41.6455,41.7036,41.5292,41.6704,330300.0
2012-01-25 15:30:00,50.18,50.34,50.14,50.19,1008200.0,41.6704,41.8033,41.6372,41.6787,1008200.0
2012-01-26 09:30:00,50.37,50.68,50.2,50.6,629200.0,41.8282,42.0856,41.687,42.0192,629200.0
2012-01-26 10:00:00,50.58,50.62,50.4,50.42,427000.0,42.0026,42.0358,41.8531,41.8697,427000.0
2012-01-26 10:30:00,50.42,50.43,50.13,50.13,545700.0,41.8697,41.878,41.6289,41.6289,545700.0
2012-01-26 11:00:00,50.14,50.29,50.09,50.26,432400.0,41.6372,41.7618,41.5957,41.7368,432400.0
2012-01-26 11:30:00,50.26,50.39,50.22,50.26,319900.0,41.7368,41.8448,41.7036,41.7368,319900.0
2012-01-26 12:00:00,50.26,50.31,50.12,50.23,523500.0,41.7368,41.7784,41.6206,41.7119,523500.0
2012-01-26 12:30:00,50.23,50.4,50.19,50.34,214100.0,41.7119,41.8531,41.6787,41.8033,214100.0
2012-01-26 13:00:00,50.35,50.41,50.28,50.3,321500.0,41.8116,41.8614,41.7535,41.7701,321500.0
2012-01-26 13:30:00,50.31,50.31,50.06,50.13,312600.0,41.7784,41.7784,41.5708,41.6289,312600.0
2012-01-26 14:00:00,50.13,50.19,49.96,49.99,275600.0,41.6289,41.6787,41.4877,41.5126,275600.0
2012-01-26 14:30:00,50.0,50.15,50.0,50.05,305400.0,41.5209,41.6455,41.5209,41.5625,305400.0
2012-01-26 15:00:00,50.03,50.03,49.72,49.74,513000.0,41.5458,41.5458,41.2884,41.305,513000.0
2012-01-26 15:30:00,49.74,50.07,49.74,49.98,966100.0,41.305,41.5791,41.305,41.5043,966100.0
2012-01-27 09:30:00,49.67,50.28,49.67,50.07,630700.0,41.2469,41.7535,41.2469,41.5791,630700.0
2012-01-27 10:00:00,50.07,50.15,49.88,49.96,395800.0,41.5791,41.6455,41.4213,41.4877,395800.0
2012-01-27 10:30:00,49.96,50.07,49.91,50.07,295600.0,41.4877,41.5791,41.4462,41.5791,295600.0
2012-01-27 11:00:00,50.07,50.2,50.03,50.04,318900.0,41.5791,41.687,41.5458,41.5542,318900.0
2012-01-27 11:30:00,50.05,50.08,49.88,50.01,275800.0,41.5625,41.5874,41.4213,41.5292,275800.0
2012-01-27 12:00:00,50.02,50.11,49.9,50.09,273600.0,41.5375,41.6123,41.4379,41.5957,273600.0
2012-01-27 12:30:00,50.07,50.09,49.86,49.91,221300.0,41.5791,41.5957,41.4047,41.4462,221300.0
2012-01-27 13:00:00,49.91,50.0,49.79,49.82,152800.0,41.4462,41.5209,41.3465,41.3715,152800.0
2012-01-27 13:30:00,49.83,49.98,49.78,49.82,322300.0,41.3798,41.5043,41.3382,41.3715,322300.0
2012-01-27 14:00:00,49.82,49.9,49.7,49.82,296200.0,41.3715,41.4379,41.2718,41.3715,296200.0
2012-01-27 14:30:00,49.81,49.91,49.71,49.81,397800.0,41.3632,41.4462,41.2801,41.3632,397800.0
2012-01-27 15:00:00,49.82,50.07,49.82,49.99,333800.0,41.3715,41.5791,41.3715,41.5126,333800.0
2012-01-27 15:30:00,49.99,50.04,49.83,49.88,832300.0,41.5126,41.5542,41.3798,41.4213,832300.0
2012-01-30 09:30:00,49.43,49.46,49.13,49.25,664800.0,41.0476,41.0725,40.7985,40.8981,664800.0
2012-01-30 10:00:00,49.25,49.31,49.03,49.04,342200.0,40.8981,40.9479,40.7154,40.7237,342200.0
2012-01-30 10:30:00,49.03,49.21,49.02,49.09,402800.0,40.7154,40.8649,40.7071,40.7653,402800.0
2012-01-30 11:00:00,49.09,49.19,49.01,49.01,352700.0,40.7653,40.8483,40.6988,40.6988,352700.0
2012-01-30 11:30:00,49.01,49.12,48.92,48.97,434900.0,40.6988,40.7902,40.6241,40.6656,434900.0
2012-01-30 12:00:00,48.98,49.09,48.96,49.0,202200.0,40.6739,40.7653,40.6573,40.6905,202200.0
2012-01-30 12:30:00,49.01,49.07,48.95,49.03,169300.0,40.6988,40.7486,40.649,40.7154,169300.0
2012-01-30 13:00:00,49.04,49.06,48.9,48.92,285100.0,40.7237,40.7403,40.6075,40.6241,285100.0
2012-01-30 13:30:00,48.93,49.09,48.91,49.03,287700.0,40.6324,40.7653,40.6158,40.7154,287700.0
2012-01-30 14:00:00,49.04,49.17,49.0,49.05,390400.0,40.7237,40.8317,40.6905,40.732,390400.0
2012-01-30 14:30:00,49.05,49.15,49.04,49.09,439400.0,40.732,40.8151,40.7237,40.7653,439400.0
2012-01-30 15:00:00,49.1,49.21,49.0,49.18,360400.0,40.7736,40.8649,40.6905,40.84,360400.0
2012-01-30 15:30:00,49.18,49.22,49.03,49.14,803300.0,40.84,40.8732,40.7154,40.8068,803300.0
2012-01-31 09:30:00,49.44,49.65,49.34,49.49,569600.0,41.0559,41.2303,40.9729,41.0974,569600.0
2012-01-31 10:00:00,49.49,49.5,49.17,49.4,375200.0,41.0974,41.1057,40.8317,41.0227,375200.0
2012-01-31 10:30:00,49.39,49.44,49.28,49.44,367800.0,41.0144,41.0559,40.923,41.0559,367800.0
2012-01-31 11:00:00,49.44,49.62,49.44,49.61,333900.0,41.0559,41.2054,41.0559,41.1971,333900.0
2012-01-31 11:30:00,49.6,49.63,49.47,49.56,275200.0,41.1888,41.2137,41.0808,41.1556,275200.0
2012-01-31 12:00:00,49.54,49.79,49.53,49.74,385900.0,41.1389,41.3465,41.1306,41.305,385900.0
2012-01-31 12:30:00,49.74,49.85,49.74,49.81,271400.0,41.305,41.3964,41.305,41.3632,271400.0
2012-01-31 13:00:00,49.81,49.94,49.81,49.93,304200.0,41.3632,41.4711,41.3632,41.4628,304200.0
2012-01-31 13:30:00,49.92,49.92,49.8,49.91,268600.0,41.4545,41.4545,41.3549,41.4462,268600.0
2012-01-31 14:00:00,49.89,49.95,49.83,49.89,349800.0,41.4296,41.4794,41.3798,41.4296,349800.0
2012-01-31 14:30:00,49.89,49.99,49.88,49.99,422100.0,41.4296,41.5126,41.4213,41.5126,422100.0
2012-01-31 15:00:00,49.99,50.09,49.9,50.08,582500.0,41.5126,41.5957,41.4379,41.5874,582500.0
2012-01-31 15:30:00,50.08,50.19,49.99,50.13,1248600.0,41.5874,41.6787,41.5126,41.6289,1248600.0
2012-02-01 09:30:00,50.48,50.6,50.27,50.44,697600.0,41.9195,42.0192,41.7451,41.8863,697600.0
2012-02-01 10:00:00,50.43,50.86,50.34,50.71,533400.0,41.878,42.2351,41.8033,42.1105,533400.0
2012-02-01 10:30:00,50.71,50.9,50.68,50.78,503600.0,42.1105,42.2683,42.0856,42.1687,503600.0
2012-02-01 11:00:00,50.78,50.83,50.68,50.7,324500.0,42.1687,42.2102,42.0856,42.1022,324500.0
2012-02-01 11:30:00,50.7,50.74,50.64,50.71,278600.0,42.1022,42.1354,42.0524,42.1105,278600.0
2012-02-01 12:00:00,50.71,50.9,50.7,50.88,245400.0,42.1105,42.2683,42.1022,42.2517,245400.0
2012-02-01 12:30:00,50.88,50.94,50.85,50.87,340000.0,42.2517,42.3015,42.2268,42.2434,340000.0
2012-02-01 13:00:00,50.88,50.89,50.72,50.75,316900.0,42.2517,42.26,42.1188,42.1437,316900.0
2012-02-01 13:30:00,50.76,50.9,50.74,50.8,296000.0,42.1521,42.2683,42.1354,42.1853,296000.0
2012-02-01 14:00:00,50.8,50.85,50.76,50.85,305900.0,42.1853,42.2268,42.1521,42.2268,305900.0
2012-02-01 14:30:00,50.85,50.91,50.82,50.84,268500.0,42.2268,42.2766,42.2019,42.2185,268500.0
2012-02-01 15:00:00,50.85,50.92,50.78,50.8,433500.0,42.2268,42.2849,42.1687,42.1853,433500.0
2012-02-01 15:30:00,50.79,50.79,50.55,50.66,921000.0,42.177,42.177,41.9777,42.069,921000.0
2012-02-02 09:30:00,50.72,50.94,50.6,50.93,566400.0,42.1188,42.3015,42.0192,42.2932,566400.0
2012-02-02 10:00:00,50.92,51.2,50.92,51.11,615000.0,42.2849,42.5174,42.2849,42.4427,615000.0
2012-02-02 10:30:00,51.11,51.37,51.06,51.33,546900.0,42.4427,42.6586,42.4012,42.6254,546900.0
2012-02-02 11:00:00,51.33,51.43,51.32,51.34,426100.0,42.6254,42.7084,42.6171,42.6337,426100.0
2012-02-02 11:30:00,51.34,51.36,51.13,51.23,307400.0,42.6337,42.6503,42.4593,42.5423,307400.0
2012-02-02 12:00:00,51.23,51.24,51.08,51.14,308900.0,42.5423,42.5507,42.4178,42.4676,308900.0
2012-02-02 12:30:00,51.14,51.17,51.04,51.16,322300.0,42.4676,42.4925,42.3846,42.4842,322300.0
2012-02-02 13:00:00,51.16,51.18,51.02,51.03,314500.0,42.4842,42.5008,42.368,42.3763,314500.0
2012-02-02 13:30:00,51.03,51.1,51.0,51.06,216200.0,42.3763,42.4344,42.3514,42.4012,216200.0
2012-02-02 14:00:00,51.07,51.09,50.96,50.96,219000.0,42.4095,42.4261,42.3181,42.3181,219000.0
2012-02-02 14:30:00,50.96,51.03,50.88,50.94,349000.0,42.3181,42.3763,42.2517,42.3015,349000.0
2012-02-02 15:00:00,50.95,51.08,50.92,51.04,404300.0,42.3098,42.4178,42.2849,42.3846,404300.0
2012-02-02 15:30:00,51.04,51.18,51.02,51.16,1154100.0,42.3846,42.5008,42.368,42.4842,1154100.0
2012-02-03 09:30:00,51.85,52.1,51.78,51.94,980700.0,43.0572,43.2648,42.9991,43.1319,980700.0
2012-02-03 10:00:00,51.95,52.45,51.95,52.09,1131300.0,43.1403,43.5555,43.1403,43.2565,1131300.0
2012-02-03 10:30:00,52.08,52.21,52.05,52.06,488500.0,43.2482,43.3562,43.2233,43.2316,488500.0
2012-02-03 11:00:00,52.05,52.08,51.9,52.03,331700.0,43.2233,43.2482,43.0987,43.2067,331700.0
2012-02-03 11:30:00,52.02,52.15,51.98,51.99,266500.0,43.1984,43.3063,43.1652,43.1735,266500.0
2012-02-03 12:00:00,51.99,52.09,51.95,51.98,301600.0,43.1735,43.2565,43.1403,43.1652,301600.0
2012-02-03 12:30:00,51.98,52.02,51.92,52.02,309500.0,43.1652,43.1984,43.1153,43.1984,309500.0
2012-02-03 13:00:00,52.02,52.17,51.98,52.16,464100.0,43.1984,43.3229,43.1652,43.3146,464100.0
2012-02-03 13:30:00,52.16,52.19,52.09,52.19,192300.0,43.3146,43.3396,43.2565,43.3396,192300.0
2012-02-03 14:00:00,52.19,52.21,52.04,52.06,338500.0,43.3396,43.3562,43.215,43.2316,338500.0
2012-02-03 14:30:00,52.06,52.09,51.99,52.09,302000.0,43.2316,43.2565,43.1735,43.2565,302000.0
2012-02-03 15:00:00,52.09,52.1,52.01,52.04,462300.0,43.2565,43.2648,43.1901,43.215,462300.0
2012-02-03 15:30:00,52.05,52.3,51.98,52.27,1627900.0,43.2233,43.4309,43.1652,43.406,1627900.0
2012-02-06 09:30:00,51.88,52.12,51.59,51.69,625900.0,43.0821,43.2814,42.8413,42.9243,625900.0
2012-02-06 10:00:00,51.69,51.82,51.6,51.6,281400.0,42.9243,43.0323,42.8496,42.8496,281400.0
2012-02-06 10:30:00,51.61,51.63,51.42,51.51,355400.0,42.8579,42.8745,42.7001,42.7749,355400.0
2012-02-06 11:00:00,51.51,51.6,51.49,51.52,230900.0,42.7749,42.8496,42.7583,42.7832,230900.0
2012-02-06 11:30:00,51.53,51.54,51.39,51.46,305900.0,42.7915,42.7998,42.6752,42.7333,305900.0
2012-02-06 12:00:00,51.46,51.48,51.39,51.4,312400.0,42.7333,42.75,42.6752,42.6835,312400.0
2012-02-06 12:30:00,51.39,51.47,51.36,51.44,192700.0,42.6752,42.7416,42.6503,42.7167,192700.0
2012-02-06 13:00:00,51.45,51.56,51.42,51.53,304800.0,42.725,42.8164,42.7001,42.7915,304800.0
2012-02-06 13:30:00,51.52,51.64,51.51,51.59,276700.0,42.7832,42.8828,42.7749,42.8413,276700.0
2012-02-06 14:00:00,51.6,51.68,51.55,51.62,357000.0,42.8496,42.916,42.8081,42.8662,357000.0
2012-02-06 14:30:00,51.61,51.74,51.61,51.73,458900.0,42.8579,42.9659,42.8579,42.9576,458900.0
2012-02-06 15:00:00,51.72,51.74,51.55,51.61,398500.0,42.9493,42.9659,42.8081,42.8579,398500.0
2012-02-06 15:30:00,51.61,51.86,51.6,51.79,1037500.0,42.8579,43.0655,42.8496,43.0074,1037500.0
2012-02-07 09:30:00,51.53,52.18,51.53,52.16,692500.0,42.7915,43.3312,42.7915,43.3146,692500.0
2012-02-07 10:00:00,52.16,52.42,52.16,52.36,451200.0,43.3146,43.5305,43.3146,43.4807,451200.0
2012-02-07 10:30:00,52.36,52.46,52.36,52.44,376700.0,43.4807,43.5638,43.4807,43.5472,376700.0
2012-02-07 11:00:00,52.44,52.5,52.42,52.49,419100.0,43.5472,43.597,43.5305,43.5887,419100.0
2012-02-07 11:30:00,52.5,52.61,52.25,52.26,477900.0,43.597,43.6883,43.3894,43.3977,477900.0
2012-02-07 12:00:00,52.26,52.32,52.24,52.29,242500.0,43.3977,43.4475,43.3811,43.4226,242500.0
2012-02-07 12:30:00,52.29,52.3,52.22,52.29,159500.0,43.4226,43.4309,43.3645,43.4226,159500.0
2012-02-07 13:00:00,52.28,52.33,52.22,52.25,257500.0,43.4143,43.4558,43.3645,43.3894,257500.0
2012-02-07 13:30:00,52.24,52.31,52.23,52.28,257400.0,43.3811,43.4392,43.3728,43.4143,257400.0
2012-02-07 14:00:00,52.28,52.3,52.2,52.21,251200.0,43.4143,43.4309,43.3479,43.3562,251200.0
2012-02-07 14:30:00,52.21,52.26,52.14,52.15,251700.0,43.3562,43.3977,43.298,43.3063,251700.0
2012-02-07 15:00:00,52.16,52.32,52.15,52.25,512800.0,43.3146,43.4475,43.3063,43.3894,512800.0
2012-02-07 15:30:00,52.26,52.28,52.06,52.12,1043500.0,43.3977,43.4143,43.2316,43.2814,1043500.0
2012-02-08 09:30:00,51.84,52.09,51.59,51.94,806600.0,43.0489,43.2565,42.8413,43.1319,806600.0
2012-02-08 10:00:00,51.94,52.0,51.81,51.92,432600.0,43.1319,43.1818,43.024,43.1153,432600.0
2012-02-08 10:30:00,51.93,51.99,51.8,51.86,319100.0,43.1236,43.1735,43.0157,43.0655,319100.0
2012-02-08 11:00:00,51.85,51.87,51.46,51.54,366900.0,43.0572,43.0738,42.7333,42.7998,366900.0
2012-02-08 11:30:00,51.54,51.56,51.42,51.53,396800.0,42.7998,42.8164,42.7001,42.7915,396800.0
2012-02-08 12:00:00,51.54,51.57,51.48,51.52,282600.0,42.7998,42.8247,42.75,42.7832,282600.0
2012-02-08 12:30:00,51.52,51.61,51.5,51.58,316200.0,42.7832,42.8579,42.7666,42.833,316200.0
2012-02-08 13:00:00,51.58,51.68,51.58,51.6,226800.0,42.833,42.916,42.833,42.8496,226800.0
2012-02-08 13:30:00,51.6,51.69,51.56,51.68,185400.0,42.8496,42.9243,42.8164,42.916,185400.0
2012-02-08 14:00:00,51.68,51.7,51.59,51.69,201300.0,42.916,42.9326,42.8413,42.9243,201300.0
2012-02-08 14:30:00,51.69,51.76,51.64,51.65,362200.0,42.9243,42.9825,42.8828,42.8911,362200.0
2012-02-08 15:00:00,51.65,51.7,51.58,51.65,415600.0,42.8911,42.9326,42.833,42.8911,415600.0
2012-02-08 15:30:00,51.65,51.69,51.54,51.64,1348600.0,42.8911,42.9243,42.7998,42.8828,1348600.0
2012-02-09 09:30:00,51.85,52.46,51.83,52.29,1055200.0,43.0572,43.5638,43.0406,43.4226,1055200.0
2012-02-09 10:00:00,52.3,52.34,51.87,51.97,728000.0,43.4309,43.4641,43.0738,43.1569,728000.0
2012-02-09 10:30:00,51.97,52.16,51.91,52.15,451600.0,43.1569,43.3146,43.107,43.3063,451600.0
2012-02-09 11:00:00,52.15,52.16,52.0,52.05,542200.0,43.3063,43.3146,43.1818,43.2233,542200.0
2012-02-09 11:30:00,52.06,52.23,51.97,52.2,458000.0,43.2316,43.3728,43.1569,43.3479,458000.0
2012-02-09 12:00:00,52.2,52.26,52.14,52.17,296000.0,43.3479,43.3977,43.298,43.3229,296000.0
2012-02-09 12:30:00,52.16,52.25,52.1,52.2,328300.0,43.3146,43.3894,43.2648,43.3479,328300.0
2012-02-09 13:00:00,52.2,52.28,52.2,52.24,528000.0,43.3479,43.4143,43.3479,43.3811,528000.0
2012-02-09 13:30:00,52.23,52.33,52.2,52.3,421900.0,43.3728,43.4558,43.3479,43.4309,421900.0
2012-02-09 14:00:00,52.3,52.44,52.29,52.44,304000.0,43.4309,43.5472,43.4226,43.5472,304000.0
2012-02-09 14:30:00,52.43,52.46,52.39,52.4,264600.0,43.5389,43.5638,43.5056,43.5139,264600.0
2012-02-09 15:00:00,52.41,52.6,52.39,52.56,529500.0,43.5222,43.68,43.5056,43.6468,529500.0
2012-02-09 15:30:00,52.55,52.55,52.3,52.32,839300.0,43.6385,43.6385,43.4309,43.4475,839300.0
2012-02-10 09:30:00,51.82,52.2,51.71,51.97,564900.0,43.0323,43.3479,42.941,43.1569,564900.0
2012-02-10 10:00:00,51.97,51.99,51.77,51.79,288100.0,43.1569,43.1735,42.9908,43.0074,288100.0
2012-02-10 10:30:00,51.79,51.87,51.73,51.81,249000.0,43.0074,43.0738,42.9576,43.024,249000.0
2012-02-10 11:00:00,51.81,51.89,51.75,51.75,220700.0,43.024,43.0904,42.9742,42.9742,220700.0
2012-02-10 11:30:00,51.75,51.89,51.73,51.88,181300.0,42.9742,43.0904,42.9576,43.0821,181300.0
2012-02-10 12:00:00,51.88,51.91,51.76,51.77,202300.0,43.0821,43.107,42.9825,42.9908,202300.0
2012-02-10 12:30:00,51.76,51.97,51.76,51.97,105200.0,42.9825,43.1569,42.9825,43.1569,105200.0
2012-02-10 13:00:00,51.97,51.99,51.83,51.83,150500.0,43.1569,43.1735,43.0406,43.0406,150500.0
2012-02-10 13:30:00,51.83,51.84,51.68,51.7,147200.0,43.0406,43.0489,42.916,42.9326,147200.0
2012-02-10 14:00:00,51.69,51.75,51.66,51.7,179200.0,42.9243,42.9742,42.8994,42.9326,179200.0
2012-02-10 14:30:00,51.69,51.73,51.63,51.64,202700.0,42.9243,42.9576,42.8745,42.8828,202700.0
2012-02-10 15:00:00,51.64,51.67,51.53,51.67,306400.0,42.8828,42.9077,42.7915,42.9077,306400.0
2012-02-10 15:30:00,51.67,51.84,51.65,51.83,641200.0,42.9077,43.0489,42.8911,43.0406,641200.0
2012-02-13 09:30:00,52.24,52.3,51.85,52.06,544400.0,43.3811,43.4309,43.0572,43.2316,544400.0
2012-02-13 10:00:00,52.07,52.17,51.87,51.92,351800.0,43.2399,43.3229,43.0738,43.1153,351800.0
2012-02-13 10:30:00,51.91,52.15,51.9,52.13,322900.0,43.107,43.3063,43.0987,43.2897,322900.0
2012-02-13 11:00:00,52.12,52.2,52.11,52.16,128100.0,43.2814,43.3479,43.2731,43.3146,128100.0
2012-02-13 11:30:00,52.16,52.16,52.02,52.03,150200.0,43.3146,43.3146,43.1984,43.2067,150200.0
2012-02-13 12:00:00,52.03,52.09,52.01,52.01,119700.0,43.2067,43.2565,43.1901,43.1901,119700.0
2012-02-13 12:30:00,52.0,52.07,51.98,52.05,111900.0,43.1818,43.2399,43.1652,43.2233,111900.0
2012-02-13 13:00:00,52.06,52.17,51.81,52.06,237200.0,43.2316,43.3229,43.024,43.2316,237200.0
2012-02-13 13:30:00,52.07,52.12,52.02,52.03,117900.0,43.2399,43.2814,43.1984,43.2067,117900.0
2012-02-13 14:00:00,52.03,52.09,52.02,52.05,155200.0,43.2067,43.2565,43.1984,43.2233,155200.0
2012-02-13 14:30:00,52.05,52.09,52.0,52.08,206800.0,43.2233,43.2565,43.1818,43.2482,206800.0
2012-02-13 15:00:00,52.08,52.1,52.0,52.08,246200.0,43.2482,43.2648,43.1818,43.2482,246200.0
2012-02-13 15:30:00,52.07,52.1,51.96,52.06,508900.0,43.2399,43.2648,43.1486,43.2316,508900.0
2012-02-14 09:30:00,52.02,52.17,51.91,52.07,438300.0,43.1984,43.3229,43.107,43.2399,438300.0
2012-02-14 10:00:00,52.07,52.09,51.84,52.02,427000.0,43.2399,43.2565,43.0489,43.1984,427000.0
2012-02-14 10:30:00,52.02,52.1,51.92,51.95,351500.0,43.1984,43.2648,43.1153,43.1403,351500.0
2012-02-14 11:00:00,51.95,52.0,51.89,51.97,251300.0,43.1403,43.1818,43.0904,43.1569,251300.0
2012-02-14 11:30:00,51.97,52.02,51.94,52.0,180900.0,43.1569,43.1984,43.1319,43.1818,180900.0
2012-02-14 12:00:00,52.01,52.02,51.88,51.89,178500.0,43.1901,43.1984,43.0821,43.0904,178500.0
2012-02-14 12:30:00,51.89,51.95,51.86,51.9,249800.0,43.0904,43.1403,43.0655,43.0987,249800.0
2012-02-14 13:00:00,51.89,51.9,51.74,51.79,250700.0,43.0904,43.0987,42.9659,43.0074,250700.0
2012-02-14 13:30:00,51.79,51.87,51.77,51.86,172600.0,43.0074,43.0738,42.9908,43.0655,172600.0
2012-02-14 14:00:00,51.86,51.87,51.63,51.63,312400.0,43.0655,43.0738,42.8745,42.8745,312400.0
2012-02-14 14:30:00,51.63,51.67,51.55,51.62,310900.0,42.8745,42.9077,42.8081,42.8662,310900.0
2012-02-14 15:00:00,51.62,51.72,51.5,51.56,263900.0,42.8662,42.9493,42.7666,42.8164,263900.0
2012-02-14 15:30:00,51.56,51.97,51.52,51.94,916400.0,42.8164,43.1569,42.7832,43.1319,916400.0
2012-02-15 09:30:00,52.42,52.42,51.89,52.1,582200.0,43.5305,43.5305,43.0904,43.2648,582200.0
2012-02-15 10:00:00,52.1,52.34,52.08,52.19,353600.0,43.2648,43.4641,43.2482,43.3396,353600.0
2012-02-15 10:30:00,52.19,52.25,52.02,52.03,196700.0,43.3396,43.3894,43.1984,43.2067,196700.0
2012-02-15 11:00:00,52.02,52.14,51.98,52.09,182900.0,43.1984,43.298,43.1652,43.2565,182900.0
2012-02-15 11:30:00,52.08,52.09,51.97,52.01,192900.0,43.2482,43.2565,43.1569,43.1901,192900.0
2012-02-15 12:00:00,52.0,52.1,51.95,52.03,204600.0,43.1818,43.2648,43.1403,43.2067,204600.0
2012-02-15 12:30:00,52.03,52.03,51.68,51.74,332100.0,43.2067,43.2067,42.916,42.9659,332100.0
2012-02-15 13:00:00,51.74,51.88,51.58,51.73,385600.0,42.9659,43.0821,42.833,42.9576,385600.0
2012-02-15 13:30:00,51.73,51.79,51.6,51.78,271000.0,42.9576,43.0074,42.8496,42.9991,271000.0
2012-02-15 14:00:00,51.79,51.81,51.55,51.75,435700.0,43.0074,43.024,42.8081,42.9742,435700.0
2012-02-15 14:30:00,51.75,51.77,51.48,51.49,413100.0,42.9742,42.9908,42.75,42.7583,413100.0
2012-02-15 15:00:00,51.49,51.63,51.38,51.56,615700.0,42.7583,42.8745,42.6669,42.8164,615700.0
2012-02-15 15:30:00,51.56,51.66,51.46,51.54,899000.0,42.8164,42.8994,42.7333,42.7998,899000.0
2012-02-16 09:30:00,51.54,52.16,51.5,52.14,639300.0,42.7998,43.3146,42.7666,43.298,639300.0
2012-02-16 10:00:00,52.14,52.39,52.11,52.37,669700.0,43.298,43.5056,43.2731,43.489,669700.0
2012-02-16 10:30:00,52.37,52.45,52.24,52.26,383300.0,43.489,43.5555,43.3811,43.3977,383300.0
2012-02-16 11:00:00,52.26,52.34,52.2,52.3,254400.0,43.3977,43.4641,43.3479,43.4309,254400.0
2012-02-16 11:30:00,52.31,52.46,52.18,52.45,403400.0,43.4392,43.5638,43.3312,43.5555,403400.0
2012-02-16 12:00:00,52.45,52.49,52.34,52.34,322800.0,43.5555,43.5887,43.4641,43.4641,322800.0
2012-02-16 12:30:00,52.34,52.35,52.19,52.33,275100.0,43.4641,43.4724,43.3396,43.4558,275100.0
2012-02-16 13:00:00,52.32,52.48,52.32,52.47,207000.0,43.4475,43.5804,43.4475,43.5721,207000.0
2012-02-16 13:30:00,52.47,52.53,52.41,52.51,349600.0,43.5721,43.6219,43.5222,43.6053,349600.0
2012-02-16 14:00:00,52.51,52.54,52.46,52.47,335100.0,43.6053,43.6302,43.5638,43.5721,335100.0
2012-02-16 14:30:00,52.47,52.69,52.46,52.68,579200.0,43.5721,43.7548,43.5638,43.7465,579200.0
2012-02-16 15:00:00,52.68,53.0,52.67,52.98,1221000.0,43.7465,44.0122,43.7382,43.9956,1221000.0
2012-02-16 15:30:00,52.97,53.03,52.79,52.86,1567400.0,43.9873,44.0371,43.8378,43.8959,1567400.0
2012-02-17 09:30:00,53.31,53.31,52.76,52.9,1310600.0,44.2696,44.2696,43.8129,43.9291,1310600.0
2012-02-17 10:00:00,52.9,52.94,52.76,52.81,588400.0,43.9291,43.9624,43.8129,43.8544,588400.0
2012-02-17 10:30:00,52.81,52.85,52.7,52.83,227200.0,43.8544,43.8876,43.7631,43.871,227200.0
2012-02-17 11:00:00,52.83,52.87,52.75,52.82,221100.0,43.871,43.9042,43.8046,43.8627,221100.0
2012-02-17 11:30:00,52.82,52.86,52.78,52.8,136700.0,43.8627,43.8959,43.8295,43.8461,136700.0
2012-02-17 12:00:00,52.81,52.84,52.75,52.83,128600.0,43.8544,43.8793,43.8046,43.871,128600.0
2012-02-17 12:30:00,52.83,52.85,52.78,52.82,128300.0,43.871,43.8876,43.8295,43.8627,128300.0
2012-02-17 13:00:00,52.83,52.85,52.79,52.79,92100.0,43.871,43.8876,43.8378,43.8378,92100.0
2012-02-17 13:30:00,52.8,52.82,52.72,52.78,411200.0,43.8461,43.8627,43.7797,43.8295,411200.0
2012-02-17 14:00:00,52.78,52.82,52.68,52.69,115000.0,43.8295,43.8627,43.7465,43.7548,115000.0
2012-02-17 14:30:00,52.69,52.82,52.69,52.76,224500.0,43.7548,43.8627,43.7548,43.8129,224500.0
2012-02-17 15:00:00,52.76,52.87,52.73,52.84,323000.0,43.8129,43.9042,43.788,43.8793,323000.0
2012-02-17 15:30:00,52.85,52.9,52.79,52.85,771900.0,43.8876,43.9291,43.8378,43.8876,771900.0
2012-02-21 09:30:00,52.7,52.81,52.53,52.75,584000.0,43.7631,43.8544,43.6219,43.8046,584000.0
2012-02-21 10:00:00,52.75,52.87,52.69,52.87,286000.0,43.8046,43.9042,43.7548,43.9042,286000.0
2012-02-21 10:30:00,52.87,52.99,52.86,52.9,355700.0,43.9042,44.0039,43.8959,43.9291,355700.0
2012-02-21 11:00:00,52.91,52.94,52.83,52.87,254600.0,43.9375,43.9624,43.871,43.9042,254600.0
2012-02-21 11:30:00,52.86,52.87,52.71,52.74,179000.0,43.8959,43.9042,43.7714,43.7963,179000.0
2012-02-21 12:00:00,52.74,52.89,52.73,52.8,175000.0,43.7963,43.9208,43.788,43.8461,175000.0
2012-02-21 12:30:00,52.8,52.92,52.78,52.87,255400.0,43.8461,43.9458,43.8295,43.9042,255400.0
2012-02-21 13:00:00,52.87,52.87,52.8,52.83,122300.0,43.9042,43.9042,43.8461,43.871,122300.0
2012-02-21 13:30:00,52.83,52.89,52.8,52.86,295300.0,43.871,43.9208,43.8461,43.8959,295300.0
2012-02-21 14:00:00,52.86,52.88,52.78,52.8,328800.0,43.8959,43.9125,43.8295,43.8461,328800.0
2012-02-21 14:30:00,52.81,52.81,52.64,52.68,425300.0,43.8544,43.8544,43.7132,43.7465,425300.0
2012-02-21 15:00:00,52.67,52.81,52.66,52.76,351100.0,43.7382,43.8544,43.7298,43.8129,351100.0
2012-02-21 15:30:00,52.76,52.89,52.7,52.87,828900.0,43.8129,43.9208,43.7631,43.9042,828900.0
2012-02-22 09:30:00,52.77,53.09,52.71,52.96,451700.0,43.8212,44.0869,43.7714,43.979,451700.0
2012-02-22 10:00:00,52.94,53.08,52.81,52.91,328700.0,43.9624,44.0786,43.8544,43.9375,328700.0
2012-02-22 10:30:00,52.91,52.97,52.83,52.92,352900.0,43.9375,43.9873,43.871,43.9458,352900.0
2012-02-22 11:00:00,52.92,53.06,52.92,52.99,232100.0,43.9458,44.062,43.9458,44.0039,232100.0
2012-02-22 11:30:00,52.99,53.0,52.74,52.82,369500.0,44.0039,44.0122,43.7963,43.8627,369500.0
2012-02-22 12:00:00,52.84,52.84,52.75,52.77,195100.0,43.8793,43.8793,43.8046,43.8212,195100.0
2012-02-22 12:30:00,52.77,52.87,52.75,52.82,111300.0,43.8212,43.9042,43.8046,43.8627,111300.0
2012-02-22 13:00:00,52.82,52.95,52.8,52.91,165200.0,43.8627,43.9707,43.8461,43.9375,165200.0
2012-02-22 13:30:00,52.91,52.91,52.8,52.86,136000.0,43.9375,43.9375,43.8461,43.8959,136000.0
2012-02-22 14:00:00,52.86,52.89,52.8,52.87,150700.0,43.8959,43.9208,43.8461,43.9042,150700.0
2012-02-22 14:30:00,52.86,52.91,52.77,52.78,191100.0,43.8959,43.9375,43.8212,43.8295,191100.0
2012-02-22 15:00:00,52.77,52.91,52.74,52.89,269100.0,43.8212,43.9375,43.7963,43.9208,269100.0
2012-02-22 15:30:00,52.9,52.91,52.79,52.8,681600.0,43.9291,43.9375,43.8378,43.8461,681600.0
2012-02-23 09:30:00,52.79,52.83,52.53,52.57,287400.0,43.8378,43.871,43.6219,43.6551,287400.0
2012-02-23 10:00:00,52.58,53.03,52.53,52.73,508400.0,43.6634,44.0371,43.6219,43.788,508400.0
2012-02-23 10:30:00,52.73,52.82,52.68,52.82,281100.0,43.788,43.8627,43.7465,43.8627,281100.0
2012-02-23 11:00:00,52.82,52.87,52.72,52.85,274700.0,43.8627,43.9042,43.7797,43.8876,274700.0
2012-02-23 11:30:00,52.84,52.85,52.72,52.78,213000.0,43.8793,43.8876,43.7797,43.8295,213000.0
2012-02-23 12:00:00,52.77,52.84,52.71,52.71,260200.0,43.8212,43.8793,43.7714,43.7714,260200.0
2012-02-23 12:30:00,52.72,52.8,52.64,52.71,184000.0,43.7797,43.8461,43.7132,43.7714,184000.0
2012-02-23 13:00:00,52.71,52.74,52.63,52.67,123800.0,43.7714,43.7963,43.7049,43.7382,123800.0
2012-02-23 13:30:00,52.67,52.72,52.64,52.66,194400.0,43.7382,43.7797,43.7132,43.7298,194400.0
2012-02-23 14:00:00,52.67,52.68,52.55,52.55,239900.0,43.7382,43.7465,43.6385,43.6385,239900.0
2012-02-23 14:30:00,52.56,52.57,52.46,52.54,267000.0,43.6468,43.6551,43.5638,43.6302,267000.0
2012-02-23 15:00:00,52.54,52.64,52.53,52.58,287300.0,43.6302,43.7132,43.6219,43.6634,287300.0
2012-02-23 15:30:00,52.59,52.73,52.59,52.69,679600.0,43.6717,43.788,43.6717,43.7548,679600.0
2012-02-24 09:30:00,52.93,53.05,52.79,53.03,318800.0,43.9541,44.0537,43.8378,44.0371,318800.0
2012-02-24 10:00:00,53.04,53.15,52.94,53.0,383600.0,44.0454,44.1368,43.9624,44.0122,383600.0
2012-02-24 10:30:00,53.01,53.05,52.84,52.89,205500.0,44.0205,44.0537,43.8793,43.9208,205500.0
2012-02-24 11:00:00,52.88,53.04,52.87,53.03,163400.0,43.9125,44.0454,43.9042,44.0371,163400.0
2012-02-24 11:30:00,53.03,53.09,52.96,53.05,189100.0,44.0371,44.0869,43.979,44.0537,189100.0
2012-02-24 12:00:00,53.05,53.09,53.01,53.04,129300.0,44.0537,44.0869,44.0205,44.0454,129300.0
2012-02-24 12:30:00,53.05,53.14,53.04,53.14,152500.0,44.0537,44.1284,44.0454,44.1284,152500.0
2012-02-24 13:00:00,53.14,53.2,53.12,53.17,521300.0,44.1284,44.1783,44.1118,44.1534,521300.0
2012-02-24 13:30:00,53.18,53.22,53.14,53.19,480800.0,44.1617,44.1949,44.1284,44.17,480800.0
2012-02-24 14:00:00,53.19,53.23,53.14,53.22,311500.0,44.17,44.2032,44.1284,44.1949,311500.0
2012-02-24 14:30:00,53.22,53.38,53.14,53.25,542600.0,44.1949,44.3277,44.1284,44.2198,542600.0
2012-02-24 15:00:00,53.26,53.38,53.21,53.37,337500.0,44.2281,44.3277,44.1866,44.3194,337500.0
2012-02-24 15:30:00,53.36,53.41,53.24,53.33,867300.0,44.3111,44.3527,44.2115,44.2862,867300.0
2012-02-27 09:30:00,52.93,53.2,52.62,53.12,630400.0,43.9541,44.1783,43.6966,44.1118,630400.0
2012-02-27 10:00:00,53.12,53.22,53.04,53.08,243400.0,44.1118,44.1949,44.0454,44.0786,243400.0
2012-02-27 10:30:00,53.08,53.56,53.03,53.56,513000.0,44.0786,44.4772,44.0371,44.4772,513000.0
2012-02-27 11:00:00,53.56,53.9,53.55,53.87,384500.0,44.4772,44.7596,44.4689,44.7347,384500.0
2012-02-27 11:30:00,53.87,53.97,53.85,53.96,319300.0,44.7347,44.8177,44.718,44.8094,319300.0
2012-02-27 12:00:00,53.95,54.09,53.93,54.02,449700.0,44.8011,44.9173,44.7845,44.8592,449700.0
2012-02-27 12:30:00,54.02,54.4,54.02,54.38,527500.0,44.8592,45.1748,44.8592,45.1582,527500.0
2012-02-27 13:00:00,54.38,54.45,54.16,54.18,408100.0,45.1582,45.2163,44.9755,44.9921,408100.0
2012-02-27 13:30:00,54.18,54.22,54.1,54.16,242300.0,44.9921,45.0253,44.9257,44.9755,242300.0
2012-02-27 14:00:00,54.17,54.26,54.14,54.15,280900.0,44.9838,45.0585,44.9589,44.9672,280900.0
2012-02-27 14:30:00,54.15,54.21,54.12,54.14,356500.0,44.9672,45.017,44.9423,44.9589,356500.0
2012-02-27 15:00:00,54.15,54.28,54.12,54.19,615400.0,44.9672,45.0751,44.9423,45.0004,615400.0
2012-02-27 15:30:00,54.2,54.33,54.17,54.2,1338800.0,45.0087,45.1166,44.9838,45.0087,1338800.0
2012-02-28 09:30:00,53.57,53.76,53.07,53.54,1785800.0,44.4855,44.6433,44.0703,44.4606,1785800.0
2012-02-28 10:00:00,53.54,53.63,53.33,53.46,1045000.0,44.4606,44.5354,44.2862,44.3942,1045000.0
2012-02-28 10:30:00,53.47,53.84,53.47,53.82,512300.0,44.4025,44.7097,44.4025,44.6931,512300.0
2012-02-28 11:00:00,53.81,53.97,53.8,53.88,523500.0,44.6848,44.8177,44.6765,44.743,523500.0
2012-02-28 11:30:00,53.88,53.93,53.78,53.8,224500.0,44.743,44.7845,44.6599,44.6765,224500.0
2012-02-28 12:00:00,53.8,53.81,53.56,53.59,176400.0,44.6765,44.6848,44.4772,44.5021,176400.0
2012-02-28 12:30:00,53.59,53.77,53.59,53.75,150800.0,44.5021,44.6516,44.5021,44.635,150800.0
2012-02-28 13:00:00,53.75,53.83,53.67,53.78,193100.0,44.635,44.7014,44.5686,44.6599,193100.0
2012-02-28 13:30:00,53.78,53.78,53.59,53.64,202900.0,44.6599,44.6599,44.5021,44.5437,202900.0
2012-02-28 14:00:00,53.64,53.68,53.57,53.59,196800.0,44.5437,44.5769,44.4855,44.5021,196800.0
2012-02-28 14:30:00,53.6,53.74,53.56,53.69,252700.0,44.5104,44.6267,44.4772,44.5852,252700.0
2012-02-28 15:00:00,53.69,53.83,53.67,53.8,211600.0,44.5852,44.7014,44.5686,44.6765,211600.0
2012-02-28 15:30:00,53.79,53.83,53.73,53.77,850300.0,44.6682,44.7014,44.6184,44.6516,850300.0
2012-02-29 09:30:00,53.46,53.84,53.43,53.75,796000.0,44.3942,44.7097,44.3693,44.635,796000.0
2012-02-29 10:00:00,53.75,53.82,53.6,53.8,455500.0,44.635,44.6931,44.5104,44.6765,455500.0
2012-02-29 10:30:00,53.78,53.78,53.29,53.48,645700.0,44.6599,44.6599,44.253,44.4108,645700.0
2012-02-29 11:00:00,53.47,53.5,52.88,52.93,812900.0,44.4025,44.4274,43.9125,43.9541,812900.0
2012-02-29 11:30:00,52.93,53.26,52.88,53.04,498400.0,43.9541,44.2281,43.9125,44.0454,498400.0
2012-02-29 12:00:00,53.05,53.29,52.96,53.26,578300.0,44.0537,44.253,43.979,44.2281,578300.0
2012-02-29 12:30:00,53.26,53.26,53.16,53.24,187500.0,44.2281,44.2281,44.1451,44.2115,187500.0
2012-02-29 13:00:00,53.24,53.4,53.22,53.27,444200.0,44.2115,44.3444,44.1949,44.2364,444200.0
2012-02-29 13:30:00,53.28,53.33,53.13,53.21,333500.0,44.2447,44.2862,44.1201,44.1866,333500.0
2012-02-29 14:00:00,53.2,53.3,53.2,53.22,278900.0,44.1783,44.2613,44.1783,44.1949,278900.0
2012-02-29 14:30:00,53.21,53.32,53.17,53.18,312600.0,44.1866,44.2779,44.1534,44.1617,312600.0
2012-02-29 15:00:00,53.18,53.18,52.92,52.93,495600.0,44.1617,44.1617,43.9458,43.9541,495600.0
2012-02-29 15:30:00,52.93,52.98,52.57,52.86,2200300.0,43.9541,43.9956,43.6551,43.8959,2200300.0
2012-03-01 09:30:00,53.03,53.82,52.93,53.8,724800.0,44.0371,44.6931,43.9541,44.6765,724800.0
2012-03-01 10:00:00,53.81,53.88,53.58,53.78,614600.0,44.6848,44.743,44.4938,44.6599,614600.0
2012-03-01 10:30:00,53.78,53.78,53.51,53.59,377200.0,44.6599,44.6599,44.4357,44.5021,377200.0
2012-03-01 11:00:00,53.58,53.64,53.44,53.48,370700.0,44.4938,44.5437,44.3776,44.4108,370700.0
2012-03-01 11:30:00,53.48,53.59,53.44,53.58,292200.0,44.4108,44.5021,44.3776,44.4938,292200.0
2012-03-01 12:00:00,53.57,53.57,53.46,53.51,222000.0,44.4855,44.4855,44.3942,44.4357,222000.0
2012-03-01 12:30:00,53.51,53.63,53.5,53.6,179400.0,44.4357,44.5354,44.4274,44.5104,179400.0
2012-03-01 13:00:00,53.6,53.68,53.54,53.65,168900.0,44.5104,44.5769,44.4606,44.552,168900.0
2012-03-01 13:30:00,53.66,53.7,53.59,53.69,180500.0,44.5603,44.5935,44.5021,44.5852,180500.0
2012-03-01 14:00:00,53.69,53.7,53.55,53.57,159400.0,44.5852,44.5935,44.4689,44.4855,159400.0
2012-03-01 14:30:00,53.58,53.62,53.49,53.57,410800.0,44.4938,44.527,44.4191,44.4855,410800.0
2012-03-01 15:00:00,53.57,53.64,53.41,53.48,443200.0,44.4855,44.5437,44.3527,44.4108,443200.0
2012-03-01 15:30:00,53.48,53.64,53.28,53.59,826600.0,44.4108,44.5437,44.2447,44.5021,826600.0
2012-03-02 09:30:00,53.44,53.58,53.11,53.2,436400.0,44.3776,44.4938,44.1035,44.1783,436400.0
2012-03-02 10:00:00,53.21,53.35,53.17,53.3,314200.0,44.1866,44.3028,44.1534,44.2613,314200.0
2012-03-02 10:30:00,53.3,53.3,53.19,53.2,236800.0,44.2613,44.2613,44.17,44.1783,236800.0
2012-03-02 11:00:00,53.2,53.2,52.94,53.0,515300.0,44.1783,44.1783,43.9624,44.0122,515300.0
2012-03-02 11:30:00,52.99,53.02,52.94,53.0,234200.0,44.0039,44.0288,43.9624,44.0122,234200.0
2012-03-02 12:00:00,52.99,53.01,52.95,52.99,222700.0,44.0039,44.0205,43.9707,44.0039,222700.0
2012-03-02 12:30:00,52.98,53.07,52.97,53.02,207000.0,43.9956,44.0703,43.9873,44.0288,207000.0
2012-03-02 13:00:00,53.02,53.04,52.86,52.89,229900.0,44.0288,44.0454,43.8959,43.9208,229900.0
2012-03-02 13:30:00,52.89,52.91,52.83,52.91,127600.0,43.9208,43.9375,43.871,43.9375,127600.0
2012-03-02 14:00:00,52.91,53.01,52.89,52.95,217300.0,43.9375,44.0205,43.9208,43.9707,217300.0
2012-03-02 14:30:00,52.96,53.07,52.95,53.07,207800.0,43.979,44.0703,43.9707,44.0703,207800.0
2012-03-02 15:00:00,53.07,53.21,53.06,53.16,459000.0,44.0703,44.1866,44.062,44.1451,459000.0
2012-03-02 15:30:00,53.17,53.24,52.89,52.97,976700.0,44.1534,44.2115,43.9208,43.9873,976700.0
2012-03-05 09:30:00,52.65,52.87,52.54,52.84,674200.0,43.7215,43.9042,43.6302,43.8793,674200.0
2012-03-05 10:00:00,52.85,52.97,52.45,52.48,622500.0,43.8876,43.9873,43.5555,43.5804,622500.0
2012-03-05 10:30:00,52.48,52.6,52.41,52.55,442700.0,43.5804,43.68,43.5222,43.6385,442700.0
2012-03-05 11:00:00,52.55,52.63,52.48,52.61,376400.0,43.6385,43.7049,43.5804,43.6883,376400.0
2012-03-05 11:30:00,52.61,52.61,52.36,52.36,424500.0,43.6883,43.6883,43.4807,43.4807,424500.0
2012-03-05 12:00:00,52.36,52.41,52.31,52.41,363100.0,43.4807,43.5222,43.4392,43.5222,363100.0
2012-03-05 12:30:00,52.42,52.56,52.41,52.49,260700.0,43.5305,43.6468,43.5222,43.5887,260700.0
2012-03-05 13:00:00,52.48,52.64,52.48,52.59,350400.0,43.5804,43.7132,43.5804,43.6717,350400.0
2012-03-05 13:30:00,52.6,52.71,52.59,52.6,275400.0,43.68,43.7714,43.6717,43.68,275400.0
2012-03-05 14:00:00,52.61,52.68,52.6,52.67,237400.0,43.6883,43.7465,43.68,43.7382,237400.0
2012-03-05 14:30:00,52.67,52.84,52.64,52.81,328300.0,43.7382,43.8793,43.7132,43.8544,328300.0
2012-03-05 15:00:00,52.81,52.92,52.8,52.91,402700.0,43.8544,43.9458,43.8461,43.9375,402700.0
2012-03-05 15:30:00,52.92,53.01,52.89,52.97,941800.0,43.9458,44.0205,43.9208,43.9873,941800.0
2012-03-06 09:30:00,52.42,52.54,51.69,51.78,856900.0,43.5305,43.6302,42.9243,42.9991,856900.0
2012-03-06 10:00:00,51.77,51.98,51.75,51.82,369300.0,42.9908,43.1652,42.9742,43.0323,369300.0
2012-03-06 10:30:00,51.82,51.96,51.76,51.76,455900.0,43.0323,43.1486,42.9825,42.9825,455900.0
2012-03-06 11:00:00,51.76,51.94,51.73,51.94,286700.0,42.9825,43.1319,42.9576,43.1319,286700.0
2012-03-06 11:30:00,51.94,52.05,51.9,52.03,376600.0,43.1319,43.2233,43.0987,43.2067,376600.0
2012-03-06 12:00:00,52.03,52.07,51.73,51.75,320000.0,43.2067,43.2399,42.9576,42.9742,320000.0
2012-03-06 12:30:00,51.75,51.91,51.7,51.73,217900.0,42.9742,43.107,42.9326,42.9576,217900.0
2012-03-06 13:00:00,51.73,51.73,51.54,51.56,324800.0,42.9576,42.9576,42.7998,42.8164,324800.0
2012-03-06 13:30:00,51.56,51.78,51.55,51.67,255300.0,42.8164,42.9991,42.8081,42.9077,255300.0
2012-03-06 14:00:00,51.67,51.78,51.66,51.72,239100.0,42.9077,42.9991,42.8994,42.9493,239100.0
2012-03-06 14:30:00,51.71,51.78,51.69,51.75,289500.0,42.941,42.9991,42.9243,42.9742,289500.0
2012-03-06 15:00:00,51.75,51.83,51.74,51.74,329800.0,42.9742,43.0406,42.9659,42.9659,329800.0
2012-03-06 15:30:00,51.75,51.81,51.66,51.72,1024200.0,42.9742,43.024,42.8994,42.9493,1024200.0
2012-03-07 09:30:00,51.87,52.07,51.76,51.85,330600.0,43.0738,43.2399,42.9825,43.0572,330600.0
2012-03-07 10:00:00,51.86,51.96,51.76,51.82,343300.0,43.0655,43.1486,42.9825,43.0323,343300.0
2012-03-07 10:30:00,51.84,51.95,51.76,51.85,237900.0,43.0489,43.1403,42.9825,43.0572,237900.0
2012-03-07 11:00:00,51.85,52.03,51.83,51.99,358700.0,43.0572,43.2067,43.0406,43.1735,358700.0
2012-03-07 11:30:00,51.99,52.05,51.98,52.01,292500.0,43.1735,43.2233,43.1652,43.1901,292500.0
2012-03-07 12:00:00,52.01,52.03,51.92,51.98,249000.0,43.1901,43.2067,43.1153,43.1652,249000.0
2012-03-07 12:30:00,51.99,52.08,51.95,52.07,303200.0,43.1735,43.2482,43.1403,43.2399,303200.0
2012-03-07 13:00:00,52.07,52.08,51.98,52.01,282300.0,43.2399,43.2482,43.1652,43.1901,282300.0
2012-03-07 13:30:00,52.02,52.05,51.97,51.98,199700.0,43.1984,43.2233,43.1569,43.1652,199700.0
2012-03-07 14:00:00,51.98,52.22,51.98,52.22,234900.0,43.1652,43.3645,43.1652,43.3645,234900.0
2012-03-07 14:30:00,52.22,52.3,52.15,52.28,225600.0,43.3645,43.4309,43.3063,43.4143,225600.0
2012-03-07 15:00:00,52.29,52.41,52.22,52.31,475300.0,43.4226,43.5222,43.3645,43.4392,475300.0
2012-03-07 15:30:00,52.31,52.4,52.25,52.29,752500.0,43.4392,43.5139,43.3894,43.4226,752500.0
2012-03-08 09:30:00,52.74,52.9,52.59,52.65,528900.0,43.7963,43.9291,43.6717,43.7215,528900.0
2012-03-08 10:00:00,52.66,52.69,52.55,52.6,271900.0,43.7298,43.7548,43.6385,43.68,271900.0
2012-03-08 10:30:00,52.59,52.64,52.49,52.56,379700.0,43.6717,43.7132,43.5887,43.6468,379700.0
2012-03-08 11:00:00,52.56,52.73,52.51,52.72,330700.0,43.6468,43.788,43.6053,43.7797,330700.0
2012-03-08 11:30:00,52.72,52.81,52.7,52.78,536900.0,43.7797,43.8544,43.7631,43.8295,536900.0
2012-03-08 12:00:00,52.78,52.94,52.77,52.91,229500.0,43.8295,43.9624,43.8212,43.9375,229500.0
2012-03-08 12:30:00,52.92,52.97,52.89,52.89,118400.0,43.9458,43.9873,43.9208,43.9208,118400.0
2012-03-08 13:00:00,52.89,52.9,52.72,52.73,173000.0,43.9208,43.9291,43.7797,43.788,173000.0
2012-03-08 13:30:00,52.72,52.75,52.67,52.69,140900.0,43.7797,43.8046,43.7382,43.7548,140900.0
2012-03-08 14:00:00,52.68,52.72,52.64,52.69,124200.0,43.7465,43.7797,43.7132,43.7548,124200.0
2012-03-08 14:30:00,52.68,52.98,52.66,52.98,256600.0,43.7465,43.9956,43.7298,43.9956,256600.0
2012-03-08 15:00:00,52.98,53.08,52.93,53.08,292500.0,43.9956,44.0786,43.9541,44.0786,292500.0
2012-03-08 15:30:00,53.08,53.09,52.93,52.97,654600.0,44.0786,44.0869,43.9541,43.9873,654600.0
2012-03-09 09:30:00,53.03,53.27,52.81,53.11,360300.0,44.0371,44.2364,43.8544,44.1035,360300.0
2012-03-09 10:00:00,53.11,53.37,53.11,53.12,376500.0,44.1035,44.3194,44.1035,44.1118,376500.0
2012-03-09 10:30:00,53.14,53.38,53.14,53.31,263100.0,44.1284,44.3277,44.1284,44.2696,263100.0
2012-03-09 11:00:00,53.31,53.39,53.26,53.26,248100.0,44.2696,44.3361,44.2281,44.2281,248100.0
2012-03-09 11:30:00,53.27,53.45,53.24,53.44,358600.0,44.2364,44.3859,44.2115,44.3776,358600.0
2012-03-09 12:00:00,53.44,53.47,53.33,53.35,133200.0,44.3776,44.4025,44.2862,44.3028,133200.0
2012-03-09 12:30:00,53.35,53.38,53.32,53.36,177400.0,44.3028,44.3277,44.2779,44.3111,177400.0
2012-03-09 13:00:00,53.36,53.37,53.23,53.23,229400.0,44.3111,44.3194,44.2032,44.2032,229400.0
2012-03-09 13:30:00,53.23,53.33,53.23,53.26,254800.0,44.2032,44.2862,44.2032,44.2281,254800.0
2012-03-09 14:00:00,53.25,53.28,53.24,53.28,204500.0,44.2198,44.2447,44.2115,44.2447,204500.0
2012-03-09 14:30:00,53.28,53.28,53.04,53.09,393500.0,44.2447,44.2447,44.0454,44.0869,393500.0
2012-03-09 15:00:00,53.1,53.24,53.1,53.21,251900.0,44.0952,44.2115,44.0952,44.1866,251900.0
2012-03-09 15:30:00,53.22,53.25,53.1,53.22,643600.0,44.1949,44.2198,44.0952,44.1949,643600.0
2012-03-12 09:30:00,53.14,53.24,52.64,52.68,416700.0,44.1284,44.2115,43.7132,43.7465,416700.0
2012-03-12 10:00:00,52.68,52.69,52.51,52.62,583600.0,43.7465,43.7548,43.6053,43.6966,583600.0
2012-03-12 10:30:00,52.61,52.74,52.52,52.72,190200.0,43.6883,43.7963,43.6136,43.7797,190200.0
2012-03-12 11:00:00,52.71,52.75,52.53,52.6,283300.0,43.7714,43.8046,43.6219,43.68,283300.0
2012-03-12 11:30:00,52.59,52.71,52.58,52.63,149200.0,43.6717,43.7714,43.6634,43.7049,149200.0
2012-03-12 12:00:00,52.63,52.72,52.58,52.62,208600.0,43.7049,43.7797,43.6634,43.6966,208600.0
2012-03-12 12:30:00,52.62,52.71,52.61,52.69,122400.0,43.6966,43.7714,43.6883,43.7548,122400.0
2012-03-12 13:00:00,52.68,52.76,52.67,52.74,98300.0,43.7465,43.8129,43.7382,43.7963,98300.0
2012-03-12 13:30:00,52.75,52.84,52.72,52.73,180000.0,43.8046,43.8793,43.7797,43.788,180000.0
2012-03-12 14:00:00,52.74,52.75,52.66,52.68,242200.0,43.7963,43.8046,43.7298,43.7465,242200.0
2012-03-12 14:30:00,52.68,52.76,52.66,52.76,165400.0,43.7465,43.8129,43.7298,43.8129,165400.0
2012-03-12 15:00:00,52.76,52.79,52.68,52.75,261600.0,43.8129,43.8378,43.7465,43.8046,261600.0
2012-03-12 15:30:00,52.75,52.79,52.69,52.75,622000.0,43.8046,43.8378,43.7548,43.8046,622000.0
2012-03-13 09:30:00,53.17,53.24,52.75,52.78,260400.0,44.1534,44.2115,43.8046,43.8295,260400.0
2012-03-13 10:00:00,52.78,52.94,52.75,52.93,150300.0,43.8295,43.9624,43.8046,43.9541,150300.0
2012-03-13 10:30:00,52.93,53.15,52.92,53.1,164500.0,43.9541,44.1368,43.9458,44.0952,164500.0
2012-03-13 11:00:00,53.1,53.29,52.99,53.15,295200.0,44.0952,44.253,44.0039,44.1368,295200.0
2012-03-13 11:30:00,53.16,53.36,53.14,53.26,146800.0,44.1451,44.3111,44.1284,44.2281,146800.0
2012-03-13 12:00:00,53.26,53.29,53.2,53.28,148900.0,44.2281,44.253,44.1783,44.2447,148900.0
2012-03-13 12:30:00,53.27,53.28,53.17,53.27,117300.0,44.2364,44.2447,44.1534,44.2364,117300.0
2012-03-13 13:00:00,53.27,53.29,53.21,53.26,98400.0,44.2364,44.253,44.1866,44.2281,98400.0
2012-03-13 13:30:00,53.25,53.26,53.15,53.2,99800.0,44.2198,44.2281,44.1368,44.1783,99800.0
2012-03-13 14:00:00,53.2,53.34,53.17,53.18,264400.0,44.1783,44.2945,44.1534,44.1617,264400.0
2012-03-13 14:30:00,53.19,53.26,53.15,53.23,193100.0,44.17,44.2281,44.1368,44.2032,193100.0
2012-03-13 15:00:00,53.23,54.08,53.2,53.97,1304400.0,44.2032,44.909,44.1783,44.8177,1304400.0
2012-03-13 15:30:00,53.97,54.25,53.89,54.22,2294200.0,44.8177,45.0502,44.7513,45.0253,2294200.0
2012-03-14 09:30:00,54.66,55.95,54.46,55.93,2094600.0,45.3907,46.4619,45.2246,46.4453,2094600.0
2012-03-14 10:00:00,55.95,56.28,55.71,55.84,1802500.0,46.4619,46.736,46.2626,46.3706,1802500.0
2012-03-14 10:30:00,55.84,55.87,55.55,55.55,766900.0,46.3706,46.3955,46.1298,46.1298,766900.0
2012-03-14 11:00:00,55.54,55.72,55.44,55.62,798900.0,46.1215,46.2709,46.0384,46.1879,798900.0
2012-03-14 11:30:00,55.61,55.99,55.59,55.9,536000.0,46.1796,46.4951,46.163,46.4204,536000.0
2012-03-14 12:00:00,55.9,55.96,55.81,55.86,419100.0,46.4204,46.4702,46.3457,46.3872,419100.0
2012-03-14 12:30:00,55.86,55.98,55.84,55.94,313000.0,46.3872,46.4868,46.3706,46.4536,313000.0
2012-03-14 13:00:00,55.93,56.09,55.88,56.03,515900.0,46.4453,46.5782,46.4038,46.5284,515900.0
2012-03-14 13:30:00,56.03,56.05,55.84,55.86,546400.0,46.5284,46.545,46.3706,46.3872,546400.0
2012-03-14 14:00:00,55.86,55.99,55.72,55.74,682900.0,46.3872,46.4951,46.2709,46.2875,682900.0
2012-03-14 14:30:00,55.74,55.87,55.68,55.84,580600.0,46.2875,46.3955,46.2377,46.3706,580600.0
2012-03-14 15:00:00,55.84,56.01,55.75,56.01,579000.0,46.3706,46.5118,46.2958,46.5118,579000.0
2012-03-14 15:30:00,56.01,56.2,55.99,56.18,1577500.0,46.5118,46.6695,46.4951,46.6529,1577500.0
2012-03-15 09:30:00,56.06,56.2,55.66,55.98,1093600.0,46.5533,46.6695,46.2211,46.4868,1093600.0
2012-03-15 10:00:00,55.98,56.22,55.82,56.1,912200.0,46.4868,46.6861,46.354,46.5865,912200.0
2012-03-15 10:30:00,56.1,56.44,56.1,56.26,624300.0,46.5865,46.8688,46.5865,46.7194,624300.0
2012-03-15 11:00:00,56.26,56.42,56.11,56.41,415000.0,46.7194,46.8522,46.5948,46.8439,415000.0
2012-03-15 11:30:00,56.41,56.5,56.36,56.44,307400.0,46.8439,46.9187,46.8024,46.8688,307400.0
2012-03-15 12:00:00,56.43,56.73,56.43,56.6,367800.0,46.8605,47.1097,46.8605,47.0017,367800.0
2012-03-15 12:30:00,56.6,56.75,56.57,56.6,272400.0,47.0017,47.1263,46.9768,47.0017,272400.0
2012-03-15 13:00:00,56.6,56.76,56.55,56.57,289900.0,47.0017,47.1346,46.9602,46.9768,289900.0
2012-03-15 13:30:00,56.57,56.65,56.53,56.63,333800.0,46.9768,47.0432,46.9436,47.0266,333800.0
2012-03-15 14:00:00,56.62,56.73,56.53,56.67,343700.0,47.0183,47.1097,46.9436,47.0598,343700.0
2012-03-15 14:30:00,56.67,56.76,56.6,56.73,503100.0,47.0598,47.1346,47.0017,47.1097,503100.0
2012-03-15 15:00:00,56.72,56.74,56.58,56.65,449300.0,47.1013,47.118,46.9851,47.0432,449300.0
2012-03-15 15:30:00,56.66,56.76,56.58,56.69,1219500.0,47.0515,47.1346,46.9851,47.0764,1219500.0
2012-03-16 09:30:00,57.31,57.32,56.98,57.09,3031600.0,47.5913,47.5996,47.3173,47.4086,3031600.0
2012-03-16 10:00:00,57.09,57.3,57.05,57.26,526200.0,47.4086,47.583,47.3754,47.5498,526200.0
2012-03-16 10:30:00,57.26,57.3,57.14,57.3,459800.0,47.5498,47.583,47.4501,47.583,459800.0
2012-03-16 11:00:00,57.3,57.38,56.98,57.04,452700.0,47.583,47.6494,47.3173,47.3671,452700.0
2012-03-16 11:30:00,57.04,57.06,56.86,57.02,276600.0,47.3671,47.3837,47.2176,47.3505,276600.0
2012-03-16 12:00:00,57.02,57.14,56.97,57.0,259500.0,47.3505,47.4501,47.309,47.3339,259500.0
2012-03-16 12:30:00,57.0,57.01,56.78,56.8,303600.0,47.3339,47.3422,47.1512,47.1678,303600.0
2012-03-16 13:00:00,56.8,56.89,56.8,56.86,247900.0,47.1678,47.2425,47.1678,47.2176,247900.0
2012-03-16 13:30:00,56.86,56.86,56.76,56.8,189400.0,47.2176,47.2176,47.1346,47.1678,189400.0
2012-03-16 14:00:00,56.8,56.8,56.66,56.76,263200.0,47.1678,47.1678,47.0515,47.1346,263200.0
2012-03-16 14:30:00,56.76,56.8,56.69,56.78,266300.0,47.1346,47.1678,47.0764,47.1512,266300.0
2012-03-16 15:00:00,56.78,56.78,56.59,56.67,366800.0,47.1512,47.1512,46.9934,47.0598,366800.0
2012-03-16 15:30:00,56.68,56.71,56.43,56.61,1381000.0,47.0681,47.093,46.8605,47.01,1381000.0
2012-03-19 09:30:00,56.6,57.0,56.41,56.68,534900.0,47.0017,47.3339,46.8439,47.0681,534900.0
2012-03-19 10:00:00,56.68,56.92,56.55,56.83,401900.0,47.0681,47.2674,46.9602,47.1927,401900.0
2012-03-19 10:30:00,56.82,56.92,56.69,56.8,296100.0,47.1844,47.2674,47.0764,47.1678,296100.0
2012-03-19 11:00:00,56.79,56.92,56.71,56.84,298000.0,47.1595,47.2674,47.093,47.201,298000.0
2012-03-19 11:30:00,56.83,57.22,56.81,57.19,360700.0,47.1927,47.5166,47.1761,47.4916,360700.0
2012-03-19 12:00:00,57.19,57.25,57.15,57.22,200500.0,47.4916,47.5415,47.4584,47.5166,200500.0
2012-03-19 12:30:00,57.22,57.36,57.2,57.3,241000.0,47.5166,47.6328,47.4999,47.583,241000.0
2012-03-19 13:00:00,57.29,57.44,57.28,57.42,207900.0,47.5747,47.6992,47.5664,47.6826,207900.0
2012-03-19 13:30:00,57.41,57.5,57.39,57.41,315600.0,47.6743,47.7491,47.6577,47.6743,315600.0
2012-03-19 14:00:00,57.4,57.48,57.34,57.42,370400.0,47.666,47.7325,47.6162,47.6826,370400.0
2012-03-19 14:30:00,57.41,57.42,57.16,57.21,432700.0,47.6743,47.6826,47.4667,47.5083,432700.0
2012-03-19 15:00:00,57.2,57.37,57.19,57.24,369700.0,47.4999,47.6411,47.4916,47.5332,369700.0
2012-03-19 15:30:00,57.24,57.31,57.18,57.25,890700.0,47.5332,47.5913,47.4833,47.5415,890700.0
2012-03-20 09:30:00,56.72,57.04,56.56,56.83,595100.0,47.1013,47.3671,46.9685,47.1927,595100.0
2012-03-20 10:00:00,56.84,56.92,56.68,56.8,341100.0,47.201,47.2674,47.0681,47.1678,341100.0
2012-03-20 10:30:00,56.8,57.03,56.8,56.94,262000.0,47.1678,47.3588,47.1678,47.284,262000.0
2012-03-20 11:00:00,56.94,57.05,56.76,56.76,263400.0,47.284,47.3754,47.1346,47.1346,263400.0
2012-03-20 11:30:00,56.77,56.77,56.57,56.6,603800.0,47.1429,47.1429,46.9768,47.0017,603800.0
2012-03-20 12:00:00,56.6,56.74,56.53,56.58,244600.0,47.0017,47.118,46.9436,46.9851,244600.0
2012-03-20 12:30:00,56.59,56.68,56.57,56.64,181300.0,46.9934,47.0681,46.9768,47.0349,181300.0
2012-03-20 13:00:00,56.64,56.9,56.63,56.89,137300.0,47.0349,47.2508,47.0266,47.2425,137300.0
2012-03-20 13:30:00,56.89,57.16,56.89,57.15,242800.0,47.2425,47.4667,47.2425,47.4584,242800.0
2012-03-20 14:00:00,57.15,57.24,57.07,57.21,338200.0,47.4584,47.5332,47.392,47.5083,338200.0
2012-03-20 14:30:00,57.21,57.22,57.07,57.09,186300.0,47.5083,47.5166,47.392,47.4086,186300.0
2012-03-20 15:00:00,57.09,57.14,57.04,57.08,252500.0,47.4086,47.4501,47.3671,47.4003,252500.0
2012-03-20 15:30:00,57.07,57.09,56.81,56.91,647600.0,47.392,47.4086,47.1761,47.2591,647600.0
2012-03-21 09:30:00,57.08,57.5,57.0,57.2,719300.0,47.4003,47.7491,47.3339,47.4999,719300.0
2012-03-21 10:00:00,57.19,57.26,56.99,57.24,576800.0,47.4916,47.5498,47.3256,47.5332,576800.0
2012-03-21 10:30:00,57.25,57.34,57.17,57.18,417100.0,47.5415,47.6162,47.475,47.4833,417100.0
2012-03-21 11:00:00,57.18,57.18,56.91,57.03,253000.0,47.4833,47.4833,47.2591,47.3588,253000.0
2012-03-21 11:30:00,57.02,57.19,57.02,57.09,247900.0,47.3505,47.4916,47.3505,47.4086,247900.0
2012-03-21 12:00:00,57.08,57.25,57.07,57.23,286600.0,47.4003,47.5415,47.392,47.5249,286600.0
2012-03-21 12:30:00,57.24,57.29,57.21,57.23,139900.0,47.5332,47.5747,47.5083,47.5249,139900.0
2012-03-21 13:00:00,57.23,57.24,57.11,57.21,206000.0,47.5249,47.5332,47.4252,47.5083,206000.0
2012-03-21 13:30:00,57.21,57.21,57.06,57.15,197400.0,47.5083,47.5083,47.3837,47.4584,197400.0
2012-03-21 14:00:00,57.15,57.22,57.1,57.12,256200.0,47.4584,47.5166,47.4169,47.4335,256200.0
2012-03-21 14:30:00,57.12,57.2,57.05,57.11,249300.0,47.4335,47.4999,47.3754,47.4252,249300.0
2012-03-21 15:00:00,57.1,57.27,57.08,57.26,286000.0,47.4169,47.5581,47.4003,47.5498,286000.0
2012-03-21 15:30:00,57.27,57.28,57.04,57.08,986600.0,47.5581,47.5664,47.3671,47.4003,986600.0
2012-03-22 09:30:00,56.76,57.25,56.45,57.25,505700.0,47.1346,47.5415,46.8771,47.5415,505700.0
2012-03-22 10:00:00,57.25,57.43,57.12,57.29,398400.0,47.5415,47.6909,47.4335,47.5747,398400.0
2012-03-22 10:30:00,57.29,57.43,57.14,57.15,455200.0,47.5747,47.6909,47.4501,47.4584,455200.0
2012-03-22 11:00:00,57.15,57.23,57.07,57.19,320800.0,47.4584,47.5249,47.392,47.4916,320800.0
2012-03-22 11:30:00,57.19,57.23,57.11,57.2,198500.0,47.4916,47.5249,47.4252,47.4999,198500.0
2012-03-22 12:00:00,57.2,57.25,57.12,57.16,153700.0,47.4999,47.5415,47.4335,47.4667,153700.0
2012-03-22 12:30:00,57.17,57.46,57.1,57.45,170900.0,47.475,47.7159,47.4169,47.7076,170900.0
2012-03-22 13:00:00,57.45,57.53,57.35,57.5,304800.0,47.7076,47.774,47.6245,47.7491,304800.0
2012-03-22 13:30:00,57.5,57.55,57.35,57.39,460300.0,47.7491,47.7906,47.6245,47.6577,460300.0
2012-03-22 14:00:00,57.38,57.45,57.32,57.45,187200.0,47.6494,47.7076,47.5996,47.7076,187200.0
2012-03-22 14:30:00,57.44,57.51,57.38,57.38,305200.0,47.6992,47.7574,47.6494,47.6494,305200.0
2012-03-22 15:00:00,57.38,57.39,57.16,57.3,324100.0,47.6494,47.6577,47.4667,47.583,324100.0
2012-03-22 15:30:00,57.3,57.41,57.24,57.3,851600.0,47.583,47.6743,47.5332,47.583,851600.0
2012-03-23 09:30:00,57.28,57.53,57.1,57.15,325000.0,47.5664,47.774,47.4169,47.4584,325000.0
2012-03-23 10:00:00,57.13,57.13,56.87,56.95,367800.0,47.4418,47.4418,47.2259,47.2923,367800.0
2012-03-23 10:30:00,56.95,57.09,56.94,57.07,208700.0,47.2923,47.4086,47.284,47.392,208700.0
2012-03-23 11:00:00,57.07,57.15,57.02,57.11,219700.0,47.392,47.4584,47.3505,47.4252,219700.0
2012-03-23 11:30:00,57.12,57.26,57.12,57.2,228900.0,47.4335,47.5498,47.4335,47.4999,228900.0
2012-03-23 12:00:00,57.21,57.23,57.15,57.15,134100.0,47.5083,47.5249,47.4584,47.4584,134100.0
2012-03-23 12:30:00,57.16,57.35,57.1,57.29,255100.0,47.4667,47.6245,47.4169,47.5747,255100.0
2012-03-23 13:00:00,57.29,57.39,57.27,57.32,200600.0,47.5747,47.6577,47.5581,47.5996,200600.0
2012-03-23 13:30:00,57.33,57.37,57.23,57.23,173700.0,47.6079,47.6411,47.5249,47.5249,173700.0
2012-03-23 14:00:00,57.24,57.4,57.19,57.34,189800.0,47.5332,47.666,47.4916,47.6162,189800.0
2012-03-23 14:30:00,57.34,57.36,57.24,57.25,327800.0,47.6162,47.6328,47.5332,47.5415,327800.0
2012-03-23 15:00:00,57.25,57.31,57.22,57.22,199300.0,47.5415,47.5913,47.5166,47.5166,199300.0
2012-03-23 15:30:00,57.22,57.35,57.16,57.29,673900.0,47.5166,47.6245,47.4667,47.5747,673900.0
2012-03-26 09:30:00,57.75,57.98,57.6,57.91,492100.0,47.9567,48.1477,47.8321,48.0895,492100.0
2012-03-26 10:00:00,57.91,58.18,57.81,58.12,476300.0,48.0895,48.3138,48.0065,48.2639,476300.0
2012-03-26 10:30:00,58.13,58.18,58.05,58.18,189500.0,48.2722,48.3138,48.2058,48.3138,189500.0
2012-03-26 11:00:00,58.18,58.26,58.09,58.2,202400.0,48.3138,48.3802,48.239,48.3304,202400.0
2012-03-26 11:30:00,58.2,58.27,58.12,58.27,268000.0,48.3304,48.3885,48.2639,48.3885,268000.0
2012-03-26 12:00:00,58.27,58.3,58.2,58.24,245600.0,48.3885,48.4134,48.3304,48.3636,245600.0
2012-03-26 12:30:00,58.24,58.39,58.2,58.35,201700.0,48.3636,48.4881,48.3304,48.4549,201700.0
2012-03-26 13:00:00,58.35,58.35,58.25,58.34,136700.0,48.4549,48.4549,48.3719,48.4466,136700.0
2012-03-26 13:30:00,58.34,58.4,58.28,58.3,123200.0,48.4466,48.4965,48.3968,48.4134,123200.0
2012-03-26 14:00:00,58.3,58.47,58.3,58.41,209500.0,48.4134,48.5546,48.4134,48.5048,209500.0
2012-03-26 14:30:00,58.4,58.75,58.32,58.56,927900.0,48.4965,48.7871,48.43,48.6293,927900.0
2012-03-26 15:00:00,58.55,58.56,58.25,58.51,581300.0,48.621,48.6293,48.3719,48.5878,581300.0
2012-03-26 15:30:00,58.51,58.64,58.42,58.62,927400.0,48.5878,48.6958,48.5131,48.6791,927400.0
2012-03-27 09:30:00,59.06,59.18,58.63,58.78,957800.0,49.0445,49.1442,48.6874,48.812,957800.0
2012-03-27 10:00:00,58.78,58.78,58.21,58.28,562700.0,48.812,48.812,48.3387,48.3968,562700.0
2012-03-27 10:30:00,58.27,58.39,58.22,58.39,348400.0,48.3885,48.4881,48.347,48.4881,348400.0
2012-03-27 11:00:00,58.39,58.48,58.31,58.39,355100.0,48.4881,48.5629,48.4217,48.4881,355100.0
2012-03-27 11:30:00,58.39,58.6,58.37,58.59,234000.0,48.4881,48.6625,48.4715,48.6542,234000.0
2012-03-27 12:00:00,58.59,58.78,58.58,58.71,450400.0,48.6542,48.812,48.6459,48.7539,450400.0
2012-03-27 12:30:00,58.72,58.82,58.66,58.82,277900.0,48.7622,48.8452,48.7124,48.8452,277900.0
2012-03-27 13:00:00,58.81,58.85,58.5,58.55,218800.0,48.8369,48.8701,48.5795,48.621,218800.0
2012-03-27 13:30:00,58.55,58.64,58.5,58.58,157400.0,48.621,48.6958,48.5795,48.6459,157400.0
2012-03-27 14:00:00,58.58,58.68,58.55,58.61,151300.0,48.6459,48.729,48.621,48.6708,151300.0
2012-03-27 14:30:00,58.6,58.61,58.46,58.47,317300.0,48.6625,48.6708,48.5463,48.5546,317300.0
2012-03-27 15:00:00,58.48,58.5,58.32,58.34,378900.0,48.5629,48.5795,48.43,48.4466,378900.0
2012-03-27 15:30:00,58.34,58.44,58.21,58.22,753900.0,48.4466,48.5297,48.3387,48.347,753900.0
2012-03-28 09:30:00,58.38,58.87,58.38,58.86,879800.0,48.4798,48.8867,48.4798,48.8784,879800.0
2012-03-28 10:00:00,58.86,59.26,58.86,59.04,741000.0,48.8784,49.2106,48.8784,49.0279,741000.0
2012-03-28 10:30:00,59.04,59.05,58.87,59.04,524500.0,49.0279,49.0362,48.8867,49.0279,524500.0
2012-03-28 11:00:00,59.05,59.08,58.95,59.01,389000.0,49.0362,49.0611,48.9532,49.003,389000.0
2012-03-28 11:30:00,59.01,59.02,58.51,58.73,548300.0,49.003,49.0113,48.5878,48.7705,548300.0
2012-03-28 12:00:00,58.72,58.92,58.68,58.92,432600.0,48.7622,48.9283,48.729,48.9283,432600.0
2012-03-28 12:30:00,58.92,58.95,58.83,58.86,335800.0,48.9283,48.9532,48.8535,48.8784,335800.0
2012-03-28 13:00:00,58.86,58.86,58.71,58.78,344600.0,48.8784,48.8784,48.7539,48.812,344600.0
2012-03-28 13:30:00,58.78,58.8,58.61,58.67,383300.0,48.812,48.8286,48.6708,48.7207,383300.0
2012-03-28 14:00:00,58.66,58.73,58.54,58.63,360100.0,48.7124,48.7705,48.6127,48.6874,360100.0
2012-03-28 14:30:00,58.62,58.98,58.6,58.94,385700.0,48.6791,48.9781,48.6625,48.9449,385700.0
2012-03-28 15:00:00,58.94,59.04,58.78,58.88,396100.0,48.9449,49.0279,48.812,48.8951,396100.0
2012-03-28 15:30:00,58.88,59.09,58.82,59.07,1071800.0,48.8951,49.0694,48.8452,49.0528,1071800.0
2012-03-29 09:30:00,58.28,58.44,57.86,57.94,939900.0,48.3968,48.5297,48.048,48.1145,939900.0
2012-03-29 10:00:00,57.93,58.1,57.84,57.85,566200.0,48.1062,48.2473,48.0314,48.0397,566200.0
2012-03-29 10:30:00,57.86,57.92,57.61,57.68,425100.0,48.048,48.0979,47.8404,47.8985,425100.0
2012-03-29 11:00:00,57.68,57.71,57.51,57.51,474000.0,47.8985,47.9235,47.7574,47.7574,474000.0
2012-03-29 11:30:00,57.52,57.55,57.33,57.41,409800.0,47.7657,47.7906,47.6079,47.6743,409800.0
2012-03-29 12:00:00,57.41,57.52,57.34,57.34,347500.0,47.6743,47.7657,47.6162,47.6162,347500.0
2012-03-29 12:30:00,57.34,57.49,57.25,57.48,412300.0,47.6162,47.7408,47.5415,47.7325,412300.0
2012-03-29 13:00:00,57.48,57.49,57.37,57.4,294400.0,47.7325,47.7408,47.6411,47.666,294400.0
2012-03-29 13:30:00,57.4,57.41,57.24,57.24,476300.0,47.666,47.6743,47.5332,47.5332,476300.0
2012-03-29 14:00:00,57.25,57.61,57.25,57.59,467400.0,47.5415,47.8404,47.5415,47.8238,467400.0
2012-03-29 14:30:00,57.59,57.61,57.49,57.57,442700.0,47.8238,47.8404,47.7408,47.8072,442700.0
2012-03-29 15:00:00,57.58,57.81,57.53,57.7,339000.0,47.8155,48.0065,47.774,47.9152,339000.0
2012-03-29 15:30:00,57.7,57.94,57.7,57.87,892800.0,47.9152,48.1145,47.9152,48.0563,892800.0
2012-03-30 09:30:00,58.18,58.31,57.88,57.88,480800.0,48.3138,48.4217,48.0646,48.0646,480800.0
2012-03-30 10:00:00,57.88,57.89,57.6,57.72,347400.0,48.0646,48.0729,47.8321,47.9318,347400.0
2012-03-30 10:30:00,57.72,57.76,57.54,57.68,344400.0,47.9318,47.965,47.7823,47.8985,344400.0
2012-03-30 11:00:00,57.68,57.99,57.67,57.95,381400.0,47.8985,48.156,47.8902,48.1228,381400.0
2012-03-30 11:30:00,57.95,58.04,57.74,58.04,193800.0,48.1228,48.1975,47.9484,48.1975,193800.0
2012-03-30 12:00:00,58.03,58.04,57.88,57.98,114400.0,48.1892,48.1975,48.0646,48.1477,114400.0
2012-03-30 12:30:00,57.98,58.07,57.94,57.94,107000.0,48.1477,48.2224,48.1145,48.1145,107000.0
2012-03-30 13:00:00,57.93,58.03,57.92,58.0,111800.0,48.1062,48.1892,48.0979,48.1643,111800.0
2012-03-30 13:30:00,58.01,58.11,57.98,58.05,174700.0,48.1726,48.2556,48.1477,48.2058,174700.0
2012-03-30 14:00:00,58.04,58.05,57.89,57.9,272600.0,48.1975,48.2058,48.0729,48.0812,272600.0
2012-03-30 14:30:00,57.9,57.91,57.82,57.83,410500.0,48.0812,48.0895,48.0148,48.0231,410500.0
2012-03-30 15:00:00,57.83,57.91,57.77,57.91,487800.0,48.0231,48.0895,47.9733,48.0895,487800.0
2012-03-30 15:30:00,57.9,57.95,57.77,57.85,1397700.0,48.0812,48.1228,47.9733,48.0397,1397700.0
2012-04-02 09:30:00,57.9,58.08,57.48,57.57,600200.0,48.0812,48.2307,47.7325,47.8072,600200.0
2012-04-02 10:00:00,57.57,57.8,57.54,57.68,657700.0,47.8072,47.9982,47.7823,47.8985,657700.0
2012-04-02 10:30:00,57.68,57.83,57.67,57.79,734800.0,47.8985,48.0231,47.8902,47.9899,734800.0
2012-04-02 11:00:00,57.79,58.11,57.75,58.01,699000.0,47.9899,48.2556,47.9567,48.1726,699000.0
2012-04-02 11:30:00,58.01,58.18,58.01,58.17,348200.0,48.1726,48.3138,48.1726,48.3055,348200.0
2012-04-02 12:00:00,58.15,58.33,58.13,58.2,314300.0,48.2888,48.4383,48.2722,48.3304,314300.0
2012-04-02 12:30:00,58.2,58.26,58.1,58.16,373200.0,48.3304,48.3802,48.2473,48.2972,373200.0
2012-04-02 13:00:00,58.15,58.2,58.08,58.1,218300.0,48.2888,48.3304,48.2307,48.2473,218300.0
2012-04-02 13:30:00,58.09,58.22,58.09,58.17,225700.0,48.239,48.347,48.239,48.3055,225700.0
2012-04-02 14:00:00,58.17,58.19,58.11,58.18,270800.0,48.3055,48.3221,48.2556,48.3138,270800.0
2012-04-02 14:30:00,58.18,58.2,58.13,58.15,441400.0,48.3138,48.3304,48.2722,48.2888,441400.0
2012-04-02 15:00:00,58.15,58.3,58.11,58.12,407900.0,48.2888,48.4134,48.2556,48.2639,407900.0
2012-04-02 15:30:00,58.12,58.13,57.94,58.01,885600.0,48.2639,48.2722,48.1145,48.1726,885600.0
2012-04-03 09:30:00,57.92,58.16,57.75,57.84,363300.0,48.2626,48.4626,48.1209,48.1959,363300.0
2012-04-03 10:00:00,57.84,58.05,57.77,58.05,334900.0,48.1959,48.3709,48.1376,48.3709,334900.0
2012-04-03 10:30:00,58.06,58.27,58.05,58.14,244000.0,48.3793,48.5542,48.3709,48.4459,244000.0
2012-04-03 11:00:00,58.14,58.26,58.07,58.16,346800.0,48.4459,48.5459,48.3876,48.4626,346800.0
2012-04-03 11:30:00,58.15,58.35,58.12,58.32,367200.0,48.4542,48.6209,48.4292,48.5959,367200.0
2012-04-03 12:00:00,58.32,58.33,58.1,58.18,368700.0,48.5959,48.6042,48.4126,48.4792,368700.0
2012-04-03 12:30:00,58.19,58.32,58.17,58.25,219600.0,48.4876,48.5959,48.4709,48.5376,219600.0
2012-04-03 13:00:00,58.25,58.34,58.24,58.31,234600.0,48.5376,48.6126,48.5292,48.5876,234600.0
2012-04-03 13:30:00,58.31,58.5,58.29,58.5,282800.0,48.5876,48.7459,48.5709,48.7459,282800.0
2012-04-03 14:00:00,58.49,58.49,58.07,58.24,528700.0,48.7376,48.7376,48.3876,48.5292,528700.0
2012-04-03 14:30:00,58.23,58.33,58.04,58.31,495400.0,48.5209,48.6042,48.3626,48.5876,495400.0
2012-04-03 15:00:00,58.31,58.49,58.19,58.24,530400.0,48.5876,48.7376,48.4876,48.5292,530400.0
2012-04-03 15:30:00,58.24,58.46,58.21,58.4,768000.0,48.5292,48.7126,48.5042,48.6626,768000.0
2012-04-04 09:30:00,57.98,58.09,57.63,58.0,325600.0,48.3126,48.4043,48.021,48.3293,325600.0
2012-04-04 10:00:00,57.99,58.0,57.39,57.48,428100.0,48.3209,48.3293,47.821,47.896,428100.0
2012-04-04 10:30:00,57.49,57.52,57.21,57.24,448700.0,47.9043,47.9293,47.671,47.696,448700.0
2012-04-04 11:00:00,57.25,57.45,57.25,57.34,360100.0,47.7043,47.871,47.7043,47.7793,360100.0
2012-04-04 11:30:00,57.34,57.67,57.32,57.61,201100.0,47.7793,48.0543,47.7626,48.0043,201100.0
2012-04-04 12:00:00,57.6,57.64,57.5,57.53,209100.0,47.996,48.0293,47.9126,47.9376,209100.0
2012-04-04 12:30:00,57.53,57.54,57.46,57.5,153300.0,47.9376,47.946,47.8793,47.9126,153300.0
2012-04-04 13:00:00,57.5,57.5,57.34,57.34,142800.0,47.9126,47.9126,47.7793,47.7793,142800.0
2012-04-04 13:30:00,57.34,57.59,57.33,57.56,276700.0,47.7793,47.9876,47.771,47.9626,276700.0
2012-04-04 14:00:00,57.56,57.63,57.38,57.48,233400.0,47.9626,48.021,47.8126,47.896,233400.0
2012-04-04 14:30:00,57.48,57.64,57.46,57.52,274600.0,47.896,48.0293,47.8793,47.9293,274600.0
2012-04-04 15:00:00,57.52,57.65,57.46,57.5,319300.0,47.9293,48.0376,47.8793,47.9126,319300.0
2012-04-04 15:30:00,57.5,57.64,57.36,57.37,1123000.0,47.9126,48.0293,47.796,47.8043,1123000.0
2012-04-05 09:30:00,57.23,57.66,57.21,57.53,244100.0,47.6876,48.0459,47.671,47.9376,244100.0
2012-04-05 10:00:00,57.54,57.67,57.42,57.52,362600.0,47.946,48.0543,47.846,47.9293,362600.0
2012-04-05 10:30:00,57.52,57.84,57.51,57.73,247800.0,47.9293,48.1959,47.921,48.1043,247800.0
2012-04-05 11:00:00,57.71,57.84,57.67,57.8,197000.0,48.0876,48.1959,48.0543,48.1626,197000.0
2012-04-05 11:30:00,57.8,57.86,57.76,57.86,231700.0,48.1626,48.2126,48.1293,48.2126,231700.0
2012-04-05 12:00:00,57.86,57.92,57.82,57.86,232800.0,48.2126,48.2626,48.1793,48.2126,232800.0
2012-04-05 12:30:00,57.86,57.94,57.81,57.92,126400.0,48.2126,48.2793,48.1709,48.2626,126400.0
2012-04-05 13:00:00,57.92,57.97,57.9,57.95,187600.0,48.2626,48.3043,48.2459,48.2876,187600.0
2012-04-05 13:30:00,57.95,57.99,57.85,57.96,296200.0,48.2876,48.3209,48.2043,48.2959,296200.0
2012-04-05 14:00:00,57.95,58.03,57.91,58.01,215800.0,48.2876,48.3543,48.2543,48.3376,215800.0
2012-04-05 14:30:00,58.01,58.11,57.92,58.1,293500.0,48.3376,48.4209,48.2626,48.4126,293500.0
2012-04-05 15:00:00,58.09,58.15,58.06,58.13,351100.0,48.4043,48.4542,48.3793,48.4376,351100.0
2012-04-05 15:30:00,58.12,58.2,58.05,58.1,848900.0,48.4292,48.4959,48.3709,48.4126,848900.0
2012-04-09 09:30:00,57.29,57.3,56.82,56.87,437600.0,47.7376,47.746,47.346,47.3877,437600.0
2012-04-09 10:00:00,56.86,56.98,56.83,56.93,323900.0,47.3793,47.4793,47.3543,47.4377,323900.0
2012-04-09 10:30:00,56.93,56.97,56.87,56.96,229400.0,47.4377,47.471,47.3877,47.4627,229400.0
2012-04-09 11:00:00,56.96,57.16,56.9,57.09,254400.0,47.4627,47.6293,47.4127,47.571,254400.0
2012-04-09 11:30:00,57.1,57.2,57.08,57.14,209600.0,47.5793,47.6626,47.5627,47.6127,209600.0
2012-04-09 12:00:00,57.13,57.21,57.1,57.12,244200.0,47.6043,47.671,47.5793,47.596,244200.0
2012-04-09 12:30:00,57.11,57.26,57.09,57.11,188700.0,47.5877,47.7126,47.571,47.5877,188700.0
2012-04-09 13:00:00,57.12,57.17,57.02,57.03,142000.0,47.596,47.6376,47.5127,47.521,142000.0
2012-04-09 13:30:00,57.02,57.22,57.01,57.17,137500.0,47.5127,47.6793,47.5043,47.6376,137500.0
2012-04-09 14:00:00,57.18,57.25,57.1,57.18,239200.0,47.646,47.7043,47.5793,47.646,239200.0
2012-04-09 14:30:00,57.18,57.29,57.16,57.26,250900.0,47.646,47.7376,47.6293,47.7126,250900.0
2012-04-09 15:00:00,57.26,57.37,57.21,57.24,331400.0,47.7126,47.8043,47.671,47.696,331400.0
2012-04-09 15:30:00,57.23,57.34,57.15,57.16,739400.0,47.6876,47.7793,47.621,47.6293,739400.0
2012-04-10 09:30:00,57.1,57.59,57.01,57.43,541100.0,47.5793,47.9876,47.5043,47.8543,541100.0
2012-04-10 10:00:00,57.43,57.52,56.88,57.12,482400.0,47.8543,47.9293,47.396,47.596,482400.0
2012-04-10 10:30:00,57.12,57.3,57.08,57.18,263500.0,47.596,47.746,47.5627,47.646,263500.0
2012-04-10 11:00:00,57.17,57.27,56.97,57.14,248700.0,47.6376,47.721,47.471,47.6127,248700.0
2012-04-10 11:30:00,57.13,57.16,56.54,56.76,484200.0,47.6043,47.6293,47.1127,47.296,484200.0
2012-04-10 12:00:00,56.75,56.82,56.49,56.64,576000.0,47.2877,47.346,47.071,47.196,576000.0
2012-04-10 12:30:00,56.64,56.82,56.61,56.68,384000.0,47.196,47.346,47.171,47.2294,384000.0
2012-04-10 13:00:00,56.68,56.74,56.32,56.35,415800.0,47.2294,47.2793,46.9294,46.9544,415800.0
2012-04-10 13:30:00,56.35,56.37,56.24,56.31,377000.0,46.9544,46.971,46.8627,46.921,377000.0
2012-04-10 14:00:00,56.32,56.43,56.2,56.32,450100.0,46.9294,47.021,46.8294,46.9294,450100.0
2012-04-10 14:30:00,56.33,56.45,56.14,56.39,308800.0,46.9377,47.0377,46.7794,46.9877,308800.0
2012-04-10 15:00:00,56.39,56.4,56.15,56.21,395300.0,46.9877,46.996,46.7877,46.8377,395300.0
2012-04-10 15:30:00,56.21,56.39,56.14,56.17,1073600.0,46.8377,46.9877,46.7794,46.8044,1073600.0
2012-04-11 09:30:00,56.87,57.1,56.72,56.91,568400.0,47.3877,47.5793,47.2627,47.421,568400.0
2012-04-11 10:00:00,56.91,57.14,56.9,57.07,524200.0,47.421,47.6127,47.4127,47.5543,524200.0
2012-04-11 10:30:00,57.05,57.16,56.84,56.89,406100.0,47.5377,47.6293,47.3627,47.4043,406100.0
2012-04-11 11:00:00,56.89,56.93,56.8,56.8,367300.0,47.4043,47.4377,47.3293,47.3293,367300.0
2012-04-11 11:30:00,56.81,57.0,56.8,56.92,319300.0,47.3377,47.496,47.3293,47.4293,319300.0
2012-04-11 12:00:00,56.91,57.03,56.87,56.96,367400.0,47.421,47.521,47.3877,47.4627,367400.0
2012-04-11 12:30:00,56.96,57.01,56.9,57.0,248700.0,47.4627,47.5043,47.4127,47.496,248700.0
2012-04-11 13:00:00,57.0,57.08,56.93,57.01,265500.0,47.496,47.5627,47.4377,47.5043,265500.0
2012-04-11 13:30:00,57.01,57.05,56.98,57.0,320100.0,47.5043,47.5377,47.4793,47.496,320100.0
2012-04-11 14:00:00,57.0,57.01,56.71,56.83,283200.0,47.496,47.5043,47.2543,47.3543,283200.0
2012-04-11 14:30:00,56.83,56.9,56.65,56.88,417200.0,47.3543,47.4127,47.2044,47.396,417200.0
2012-04-11 15:00:00,56.89,56.96,56.78,56.91,466600.0,47.4043,47.4627,47.3127,47.421,466600.0
2012-04-11 15:30:00,56.91,57.01,56.87,56.96,1128800.0,47.421,47.5043,47.3877,47.4627,1128800.0
2012-04-12 09:30:00,57.1,57.51,56.73,57.47,559600.0,47.5793,47.921,47.271,47.8876,559600.0
2012-04-12 10:00:00,57.49,57.52,57.17,57.29,384200.0,47.9043,47.9293,47.6376,47.7376,384200.0
2012-04-12 10:30:00,57.29,57.52,57.25,57.4,288700.0,47.7376,47.9293,47.7043,47.8293,288700.0
2012-04-12 11:00:00,57.41,57.7,57.41,57.68,326900.0,47.8376,48.0793,47.8376,48.0626,326900.0
2012-04-12 11:30:00,57.68,57.78,57.59,57.71,270800.0,48.0626,48.1459,47.9876,48.0876,270800.0
2012-04-12 12:00:00,57.7,57.79,57.66,57.76,252400.0,48.0793,48.1543,48.0459,48.1293,252400.0
2012-04-12 12:30:00,57.75,57.94,57.75,57.9,286000.0,48.1209,48.2793,48.1209,48.2459,286000.0
2012-04-12 13:00:00,57.9,57.94,57.79,57.82,141400.0,48.2459,48.2793,48.1543,48.1793,141400.0
2012-04-12 13:30:00,57.82,57.94,57.76,57.77,193200.0,48.1793,48.2793,48.1293,48.1376,193200.0
2012-04-12 14:00:00,57.76,57.98,57.74,57.95,252100.0,48.1293,48.3126,48.1126,48.2876,252100.0
2012-04-12 14:30:00,57.95,58.04,57.91,58.01,250400.0,48.2876,48.3626,48.2543,48.3376,250400.0
2012-04-12 15:00:00,58.01,58.03,57.87,57.87,218800.0,48.3376,48.3543,48.2209,48.2209,218800.0
2012-04-12 15:30:00,57.88,58.07,57.87,58.04,774700.0,48.2293,48.3876,48.2209,48.3626,774700.0
2012-04-13 09:30:00,58.04,58.09,57.27,57.27,523300.0,48.3626,48.4043,47.721,47.721,523300.0
2012-04-13 10:00:00,57.27,57.61,57.18,57.37,424100.0,47.721,48.0043,47.646,47.8043,424100.0
2012-04-13 10:30:00,57.38,57.41,57.23,57.3,582200.0,47.8126,47.8376,47.6876,47.746,582200.0
2012-04-13 11:00:00,57.31,57.43,57.18,57.41,284400.0,47.7543,47.8543,47.646,47.8376,284400.0
2012-04-13 11:30:00,57.41,57.62,57.37,57.5,257900.0,47.8376,48.0126,47.8043,47.9126,257900.0
2012-04-13 12:00:00,57.51,57.53,57.26,57.26,188600.0,47.921,47.9376,47.7126,47.7126,188600.0
2012-04-13 12:30:00,57.26,57.34,57.24,57.26,321700.0,47.7126,47.7793,47.696,47.7126,321700.0
2012-04-13 13:00:00,57.27,57.35,57.21,57.25,265600.0,47.721,47.7876,47.671,47.7043,265600.0
2012-04-13 13:30:00,57.26,57.44,57.21,57.35,198700.0,47.7126,47.8626,47.671,47.7876,198700.0
2012-04-13 14:00:00,57.35,57.5,57.31,57.44,178800.0,47.7876,47.9126,47.7543,47.8626,178800.0
2012-04-13 14:30:00,57.45,57.66,57.42,57.65,298900.0,47.871,48.0459,47.846,48.0376,298900.0
2012-04-13 15:00:00,57.65,57.78,57.57,57.57,338200.0,48.0376,48.1459,47.971,47.971,338200.0
2012-04-13 15:30:00,57.58,57.68,57.21,57.3,944000.0,47.9793,48.0626,47.671,47.746,944000.0
2012-04-16 09:30:00,57.73,57.95,57.6,57.72,435900.0,48.1043,48.2876,47.996,48.0959,435900.0
2012-04-16 10:00:00,57.71,57.72,57.06,57.25,615000.0,48.0876,48.0959,47.546,47.7043,615000.0
2012-04-16 10:30:00,57.25,57.51,57.12,57.49,304100.0,47.7043,47.921,47.596,47.9043,304100.0
2012-04-16 11:00:00,57.48,57.65,57.42,57.52,253900.0,47.896,48.0376,47.846,47.9293,253900.0
2012-04-16 11:30:00,57.52,57.54,57.38,57.39,231200.0,47.9293,47.946,47.8126,47.821,231200.0
2012-04-16 12:00:00,57.39,57.54,57.38,57.5,179800.0,47.821,47.946,47.8126,47.9126,179800.0
2012-04-16 12:30:00,57.51,57.75,57.48,57.75,194000.0,47.921,48.1209,47.896,48.1209,194000.0
2012-04-16 13:00:00,57.74,57.79,57.66,57.72,233500.0,48.1126,48.1543,48.0459,48.0959,233500.0
2012-04-16 13:30:00,57.73,58.06,57.72,58.0,336000.0,48.1043,48.3793,48.0959,48.3293,336000.0
2012-04-16 14:00:00,58.0,58.04,57.89,57.95,258300.0,48.3293,48.3626,48.2376,48.2876,258300.0
2012-04-16 14:30:00,57.94,58.02,57.84,57.88,315600.0,48.2793,48.3459,48.1959,48.2293,315600.0
2012-04-16 15:00:00,57.88,57.9,57.78,57.82,512200.0,48.2293,48.2459,48.1459,48.1793,512200.0
2012-04-16 15:30:00,57.81,57.91,57.65,57.74,1339800.0,48.1709,48.2543,48.0376,48.1126,1339800.0
2012-04-17 09:30:00,57.96,58.24,57.7,57.91,492400.0,48.2959,48.5292,48.0793,48.2543,492400.0
2012-04-17 10:00:00,57.91,58.1,57.65,58.09,440500.0,48.2543,48.4126,48.0376,48.4043,440500.0
2012-04-17 10:30:00,58.09,58.15,57.98,58.03,351300.0,48.4043,48.4542,48.3126,48.3543,351300.0
2012-04-17 11:00:00,58.03,58.34,58.03,58.23,296900.0,48.3543,48.6126,48.3543,48.5209,296900.0
2012-04-17 11:30:00,58.24,58.28,58.1,58.15,232200.0,48.5292,48.5626,48.4126,48.4542,232200.0
2012-04-17 12:00:00,58.15,58.18,58.02,58.04,645700.0,48.4542,48.4792,48.3459,48.3626,645700.0
2012-04-17 12:30:00,58.05,58.17,58.04,58.12,204300.0,48.3709,48.4709,48.3626,48.4292,204300.0
2012-04-17 13:00:00,58.12,58.2,58.06,58.16,151400.0,48.4292,48.4959,48.3793,48.4626,151400.0
2012-04-17 13:30:00,58.16,58.31,58.13,58.29,271800.0,48.4626,48.5876,48.4376,48.5709,271800.0
2012-04-17 14:00:00,58.29,58.39,58.26,58.36,230400.0,48.5709,48.6542,48.5459,48.6292,230400.0
2012-04-17 14:30:00,58.36,58.39,58.23,58.29,264900.0,48.6292,48.6542,48.5209,48.5709,264900.0
2012-04-17 15:00:00,58.29,58.38,58.24,58.38,345300.0,48.5709,48.6459,48.5292,48.6459,345300.0
2012-04-17 15:30:00,58.38,58.39,58.12,58.17,760600.0,48.6459,48.6542,48.4292,48.4709,760600.0
2012-04-18 09:30:00,58.16,58.48,57.95,58.39,390700.0,48.4626,48.7292,48.2876,48.6542,390700.0
2012-04-18 10:00:00,58.38,58.52,58.29,58.39,378600.0,48.6459,48.7626,48.5709,48.6542,378600.0
2012-04-18 10:30:00,58.38,58.7,58.35,58.58,412000.0,48.6459,48.9125,48.6209,48.8126,412000.0
2012-04-18 11:00:00,58.58,58.59,58.28,58.43,451400.0,48.8126,48.8209,48.5626,48.6876,451400.0
2012-04-18 11:30:00,58.43,58.48,58.28,58.37,359200.0,48.6876,48.7292,48.5626,48.6376,359200.0
2012-04-18 12:00:00,58.37,58.49,58.3,58.4,348700.0,48.6376,48.7376,48.5792,48.6626,348700.0
2012-04-18 12:30:00,58.4,58.45,58.32,58.35,251000.0,48.6626,48.7042,48.5959,48.6209,251000.0
2012-04-18 13:00:00,58.35,58.43,58.11,58.14,305500.0,48.6209,48.6876,48.4209,48.4459,305500.0
2012-04-18 13:30:00,58.14,58.31,58.08,58.29,283600.0,48.4459,48.5876,48.3959,48.5709,283600.0
2012-04-18 14:00:00,58.28,58.38,58.26,58.31,247900.0,48.5626,48.6459,48.5459,48.5876,247900.0
2012-04-18 14:30:00,58.32,58.41,58.31,58.34,320000.0,48.5959,48.6709,48.5876,48.6126,320000.0
2012-04-18 15:00:00,58.34,58.45,58.2,58.23,441900.0,48.6126,48.7042,48.4959,48.5209,441900.0
2012-04-18 15:30:00,58.22,58.29,58.02,58.07,957000.0,48.5126,48.5709,48.3459,48.3876,957000.0
2012-04-19 09:30:00,57.72,58.31,57.61,57.65,1161100.0,48.0959,48.5876,48.0043,48.0376,1161100.0
2012-04-19 10:00:00,57.65,57.73,57.13,57.67,831000.0,48.0376,48.1043,47.6043,48.0543,831000.0
2012-04-19 10:30:00,57.68,58.1,57.56,58.0,482800.0,48.0626,48.4126,47.9626,48.3293,482800.0
2012-04-19 11:00:00,58.0,58.07,57.71,57.78,349600.0,48.3293,48.3876,48.0876,48.1459,349600.0
2012-04-19 11:30:00,57.78,57.9,57.69,57.78,242700.0,48.1459,48.2459,48.0709,48.1459,242700.0
2012-04-19 12:00:00,57.76,57.8,57.34,57.57,247900.0,48.1293,48.1626,47.7793,47.971,247900.0
2012-04-19 12:30:00,57.56,57.73,57.5,57.7,187700.0,47.9626,48.1043,47.9126,48.0793,187700.0
2012-04-19 13:00:00,57.69,57.78,57.44,57.53,292400.0,48.0709,48.1459,47.8626,47.9376,292400.0
2012-04-19 13:30:00,57.52,57.71,57.33,57.36,219800.0,47.9293,48.0876,47.771,47.796,219800.0
2012-04-19 14:00:00,57.34,57.54,57.27,57.29,353000.0,47.7793,47.946,47.721,47.7376,353000.0
2012-04-19 14:30:00,57.31,57.4,57.1,57.37,395100.0,47.7543,47.8293,47.5793,47.8043,395100.0
2012-04-19 15:00:00,57.37,57.46,57.23,57.23,781500.0,47.8043,47.8793,47.6876,47.6876,781500.0
2012-04-19 15:30:00,57.23,57.65,57.2,57.55,1138800.0,47.6876,48.0376,47.6626,47.9543,1138800.0
2012-04-20 09:30:00,57.52,57.78,57.21,57.73,1498000.0,47.9293,48.1459,47.671,48.1043,1498000.0
2012-04-20 10:00:00,57.73,57.82,57.4,57.45,611100.0,48.1043,48.1793,47.8293,47.871,611100.0
2012-04-20 10:30:00,57.44,57.81,57.42,57.72,467900.0,47.8626,48.1709,47.846,48.0959,467900.0
2012-04-20 11:00:00,57.72,57.74,57.61,57.65,363600.0,48.0959,48.1126,48.0043,48.0376,363600.0
2012-04-20 11:30:00,57.65,57.73,57.55,57.58,501100.0,48.0376,48.1043,47.9543,47.9793,501100.0
2012-04-20 12:00:00,57.58,57.7,57.57,57.68,250400.0,47.9793,48.0793,47.971,48.0626,250400.0
2012-04-20 12:30:00,57.68,57.68,57.53,57.53,302900.0,48.0626,48.0626,47.9376,47.9376,302900.0
2012-04-20 13:00:00,57.53,57.54,57.45,57.49,248400.0,47.9376,47.946,47.871,47.9043,248400.0
2012-04-20 13:30:00,57.49,57.49,57.18,57.26,542300.0,47.9043,47.9043,47.646,47.7126,542300.0
2012-04-20 14:00:00,57.25,57.47,57.22,57.44,448500.0,47.7043,47.8876,47.6793,47.8626,448500.0
2012-04-20 14:30:00,57.44,57.48,57.36,57.42,329000.0,47.8626,47.896,47.796,47.846,329000.0
2012-04-20 15:00:00,57.43,57.45,57.32,57.42,501900.0,47.8543,47.871,47.7626,47.846,501900.0
2012-04-20 15:30:00,57.42,57.56,57.4,57.45,1127800.0,47.846,47.9626,47.8293,47.871,1127800.0
2012-04-23 09:30:00,56.96,57.13,56.67,56.76,555000.0,47.4627,47.6043,47.221,47.296,555000.0
2012-04-23 10:00:00,56.77,56.8,56.61,56.76,476000.0,47.3043,47.3293,47.171,47.296,476000.0
2012-04-23 10:30:00,56.75,56.76,56.5,56.58,383500.0,47.2877,47.296,47.0794,47.146,383500.0
2012-04-23 11:00:00,56.59,56.81,56.58,56.79,543800.0,47.1544,47.3377,47.146,47.321,543800.0
2012-04-23 11:30:00,56.79,56.86,56.73,56.82,298800.0,47.321,47.3793,47.271,47.346,298800.0
2012-04-23 12:00:00,56.82,57.06,56.81,57.03,296900.0,47.346,47.546,47.3377,47.521,296900.0
2012-04-23 12:30:00,57.03,57.04,56.84,56.95,256000.0,47.521,47.5293,47.3627,47.4543,256000.0
2012-04-23 13:00:00,56.95,57.01,56.8,57.01,286200.0,47.4543,47.5043,47.3293,47.5043,286200.0
2012-04-23 13:30:00,57.01,57.04,56.91,56.95,288600.0,47.5043,47.5293,47.421,47.4543,288600.0
2012-04-23 14:00:00,56.96,57.15,56.84,57.15,337400.0,47.4627,47.621,47.3627,47.621,337400.0
2012-04-23 14:30:00,57.16,57.25,57.08,57.12,257500.0,47.6293,47.7043,47.5627,47.596,257500.0
2012-04-23 15:00:00,57.12,57.36,57.12,57.35,449600.0,47.596,47.796,47.596,47.7876,449600.0
2012-04-23 15:30:00,57.34,57.39,57.27,57.31,807100.0,47.7793,47.821,47.721,47.7543,807100.0
2012-04-24 09:30:00,57.24,57.46,57.09,57.35,505300.0,47.696,47.8793,47.571,47.7876,505300.0
2012-04-24 10:00:00,57.35,57.7,57.33,57.66,514500.0,47.7876,48.0793,47.771,48.0459,514500.0
2012-04-24 10:30:00,57.66,57.72,57.47,57.47,385400.0,48.0459,48.0959,47.8876,47.8876,385400.0
2012-04-24 11:00:00,57.48,57.76,57.44,57.69,413900.0,47.896,48.1293,47.8626,48.0709,413900.0
2012-04-24 11:30:00,57.7,57.7,57.38,57.56,310200.0,48.0793,48.0793,47.8126,47.9626,310200.0
2012-04-24 12:00:00,57.57,57.64,57.53,57.55,256300.0,47.971,48.0293,47.9376,47.9543,256300.0
2012-04-24 12:30:00,57.55,57.57,57.42,57.47,241500.0,47.9543,47.971,47.846,47.8876,241500.0
2012-04-24 13:00:00,57.47,57.53,57.38,57.5,238800.0,47.8876,47.9376,47.8126,47.9126,238800.0
2012-04-24 13:30:00,57.49,57.59,57.45,57.46,230200.0,47.9043,47.9876,47.871,47.8793,230200.0
2012-04-24 14:00:00,57.45,57.51,57.36,57.44,289800.0,47.871,47.921,47.796,47.8626,289800.0
2012-04-24 14:30:00,57.44,57.57,57.4,57.51,294000.0,47.8626,47.971,47.8293,47.921,294000.0
2012-04-24 15:00:00,57.52,57.58,57.46,57.48,391400.0,47.9293,47.9793,47.8793,47.896,391400.0
2012-04-24 15:30:00,57.48,57.65,57.45,57.64,766300.0,47.896,48.0376,47.871,48.0293,766300.0
2012-04-25 09:30:00,57.94,58.49,57.83,58.42,753700.0,48.2793,48.7376,48.1876,48.6792,753700.0
2012-04-25 10:00:00,58.42,58.48,58.23,58.39,728100.0,48.6792,48.7292,48.5209,48.6542,728100.0
2012-04-25 10:30:00,58.37,58.61,58.26,58.55,592900.0,48.6376,48.8375,48.5459,48.7876,592900.0
2012-04-25 11:00:00,58.54,58.62,58.5,58.56,487500.0,48.7792,48.8459,48.7459,48.7959,487500.0
2012-04-25 11:30:00,58.56,58.56,58.45,58.49,383700.0,48.7959,48.7959,48.7042,48.7376,383700.0
2012-04-25 12:00:00,58.49,58.59,58.48,58.58,360600.0,48.7376,48.8209,48.7292,48.8126,360600.0
2012-04-25 12:30:00,58.58,58.82,58.43,58.82,391900.0,48.8126,49.0125,48.6876,49.0125,391900.0
2012-04-25 13:00:00,58.81,58.93,58.77,58.89,355900.0,49.0042,49.1042,48.9709,49.0709,355900.0
2012-04-25 13:30:00,58.89,58.92,58.78,58.84,340500.0,49.0709,49.0959,48.9792,49.0292,340500.0
2012-04-25 14:00:00,58.84,58.95,58.63,58.8,482100.0,49.0292,49.1209,48.8542,48.9959,482100.0
2012-04-25 14:30:00,58.8,58.96,58.6,58.95,377900.0,48.9959,49.1292,48.8292,49.1209,377900.0
2012-04-25 15:00:00,58.95,59.0,58.78,58.89,669600.0,49.1209,49.1625,48.9792,49.0709,669600.0
2012-04-25 15:30:00,58.89,59.0,58.84,58.91,1272300.0,49.0709,49.1625,49.0292,49.0875,1272300.0
2012-04-26 09:30:00,58.85,59.0,58.75,58.99,429900.0,49.0375,49.1625,48.9542,49.1542,429900.0
2012-04-26 10:00:00,58.99,59.23,58.96,59.11,545100.0,49.1542,49.3542,49.1292,49.2542,545100.0
2012-04-26 10:30:00,59.11,59.17,59.0,59.02,444300.0,49.2542,49.3042,49.1625,49.1792,444300.0
2012-04-26 11:00:00,59.01,59.1,58.88,59.0,389000.0,49.1709,49.2458,49.0625,49.1625,389000.0
2012-04-26 11:30:00,58.99,59.0,58.87,58.92,266300.0,49.1542,49.1625,49.0542,49.0959,266300.0
2012-04-26 12:00:00,58.92,58.97,58.82,58.87,256100.0,49.0959,49.1375,49.0125,49.0542,256100.0
2012-04-26 12:30:00,58.87,59.01,58.82,59.0,145500.0,49.0542,49.1709,49.0125,49.1625,145500.0
2012-04-26 13:00:00,59.0,59.2,58.98,59.15,365000.0,49.1625,49.3292,49.1459,49.2875,365000.0
2012-04-26 13:30:00,59.15,59.39,59.11,59.37,439700.0,49.2875,49.4875,49.2542,49.4708,439700.0
2012-04-26 14:00:00,59.36,59.63,59.34,59.63,377400.0,49.4625,49.6875,49.4458,49.6875,377400.0
2012-04-26 14:30:00,59.63,59.65,59.54,59.63,476700.0,49.6875,49.7041,49.6125,49.6875,476700.0
2012-04-26 15:00:00,59.63,59.73,59.57,59.69,506800.0,49.6875,49.7708,49.6375,49.7375,506800.0
2012-04-26 15:30:00,59.7,59.7,59.5,59.61,956700.0,49.7458,49.7458,49.5792,49.6708,956700.0
2012-04-27 09:30:00,59.85,60.25,59.83,60.13,1148500.0,49.8708,50.2041,49.8541,50.1041,1148500.0
2012-04-27 10:00:00,60.12,60.19,59.93,60.13,578300.0,50.0958,50.1541,49.9375,50.1041,578300.0
2012-04-27 10:30:00,60.13,60.46,60.02,60.41,578000.0,50.1041,50.3791,50.0124,50.3374,578000.0
2012-04-27 11:00:00,60.4,60.82,60.39,60.82,871000.0,50.3291,50.6791,50.3208,50.6791,871000.0
2012-04-27 11:30:00,60.81,60.96,60.76,60.85,960300.0,50.6707,50.7957,50.6291,50.7041,960300.0
2012-04-27 12:00:00,60.85,60.91,60.54,60.75,1115800.0,50.7041,50.7541,50.4457,50.6207,1115800.0
2012-04-27 12:30:00,60.75,60.76,60.16,60.49,836100.0,50.6207,50.6291,50.1291,50.4041,836100.0
2012-04-27 13:00:00,60.5,60.89,60.49,60.86,559200.0,50.4124,50.7374,50.4041,50.7124,559200.0
2012-04-27 13:30:00,60.87,60.92,60.79,60.87,533600.0,50.7207,50.7624,50.6541,50.7207,533600.0
2012-04-27 14:00:00,60.87,60.93,60.84,60.87,502300.0,50.7207,50.7707,50.6957,50.7207,502300.0
2012-04-27 14:30:00,60.87,60.89,60.29,60.64,1154700.0,50.7207,50.7374,50.2374,50.5291,1154700.0
2012-04-27 15:00:00,60.64,60.64,60.19,60.29,1051700.0,50.5291,50.5291,50.1541,50.2374,1051700.0
2012-04-27 15:30:00,60.29,60.45,60.1,60.17,1904500.0,50.2374,50.3708,50.0791,50.1374,1904500.0
2012-04-30 09:30:00,60.03,60.08,59.75,59.91,719500.0,50.0208,50.0624,49.7875,49.9208,719500.0
2012-04-30 10:00:00,59.9,60.18,59.83,60.06,724400.0,49.9125,50.1458,49.8541,50.0458,724400.0
2012-04-30 10:30:00,60.07,60.09,59.86,60.02,447900.0,50.0541,50.0708,49.8791,50.0124,447900.0
2012-04-30 11:00:00,60.02,60.31,60.01,60.17,750800.0,50.0124,50.2541,50.0041,50.1374,750800.0
2012-04-30 11:30:00,60.19,60.23,60.11,60.17,331500.0,50.1541,50.1874,50.0874,50.1374,331500.0
2012-04-30 12:00:00,60.17,60.2,59.98,59.99,295000.0,50.1374,50.1624,49.9791,49.9875,295000.0
2012-04-30 12:30:00,59.99,60.21,59.93,60.12,294900.0,49.9875,50.1708,49.9375,50.0958,294900.0
2012-04-30 13:00:00,60.12,60.28,60.11,60.16,521000.0,50.0958,50.2291,50.0874,50.1291,521000.0
2012-04-30 13:30:00,60.16,60.19,60.01,60.11,586700.0,50.1291,50.1541,50.0041,50.0874,586700.0
2012-04-30 14:00:00,60.1,60.1,60.05,60.05,530800.0,50.0791,50.0791,50.0374,50.0374,530800.0
2012-04-30 14:30:00,60.05,60.06,59.95,60.05,357600.0,50.0374,50.0458,49.9541,50.0374,357600.0
2012-04-30 15:00:00,60.05,60.07,59.92,60.05,480300.0,50.0374,50.0541,49.9291,50.0374,480300.0
2012-04-30 15:30:00,60.06,60.26,59.99,60.19,765100.0,50.0458,50.2124,49.9875,50.1541,765100.0
2012-05-01 09:30:00,59.95,60.4,59.67,60.21,735900.0,49.9541,50.3291,49.7208,50.1708,735900.0
2012-05-01 10:00:00,60.22,60.9,60.22,60.81,919900.0,50.1791,50.7457,50.1791,50.6707,919900.0
2012-05-01 10:30:00,60.81,61.05,60.73,61.0,559300.0,50.6707,50.8707,50.6041,50.829,559300.0
2012-05-01 11:00:00,61.0,61.05,60.9,60.98,544700.0,50.829,50.8707,50.7457,50.8124,544700.0
2012-05-01 11:30:00,60.98,61.02,60.72,61.01,738500.0,50.8124,50.8457,50.5957,50.8374,738500.0
2012-05-01 12:00:00,61.02,61.06,60.81,60.88,565100.0,50.8457,50.879,50.6707,50.7291,565100.0
2012-05-01 12:30:00,60.88,60.93,60.83,60.9,370100.0,50.7291,50.7707,50.6874,50.7457,370100.0
2012-05-01 13:00:00,60.9,61.06,60.89,61.03,428100.0,50.7457,50.879,50.7374,50.854,428100.0
2012-05-01 13:30:00,61.03,61.17,61.0,61.1,374200.0,50.854,50.9707,50.829,50.9124,374200.0
2012-05-01 14:00:00,61.1,61.13,60.98,61.05,668500.0,50.9124,50.9374,50.8124,50.8707,668500.0
2012-05-01 14:30:00,61.05,61.1,60.95,60.97,845500.0,50.8707,50.9124,50.7874,50.804,845500.0
2012-05-01 15:00:00,60.97,61.04,60.96,61.0,860600.0,50.804,50.8624,50.7957,50.829,860600.0
2012-05-01 15:30:00,60.99,61.11,60.95,60.97,1720800.0,50.8207,50.9207,50.7874,50.804,1720800.0
2012-05-02 09:30:00,60.5,60.95,60.33,60.81,746000.0,50.4124,50.7874,50.2708,50.6707,746000.0
2012-05-02 10:00:00,60.82,60.85,60.36,60.64,799000.0,50.6791,50.7041,50.2958,50.5291,799000.0
2012-05-02 10:30:00,60.63,60.99,60.48,60.97,679300.0,50.5207,50.8207,50.3958,50.804,679300.0
2012-05-02 11:00:00,60.96,60.98,60.79,60.97,488500.0,50.7957,50.8124,50.6541,50.804,488500.0
2012-05-02 11:30:00,60.97,61.17,60.91,61.15,543700.0,50.804,50.9707,50.7541,50.954,543700.0
2012-05-02 12:00:00,61.14,61.42,61.08,61.28,447600.0,50.9457,51.179,50.8957,51.0624,447600.0
2012-05-02 12:30:00,61.28,61.29,61.09,61.22,197600.0,51.0624,51.0707,50.904,51.0124,197600.0
2012-05-02 13:00:00,61.22,61.39,61.14,61.3,739000.0,51.0124,51.154,50.9457,51.079,739000.0
2012-05-02 13:30:00,61.3,61.37,61.24,61.27,539000.0,51.079,51.1374,51.029,51.054,539000.0
2012-05-02 14:00:00,61.27,61.34,61.1,61.31,518100.0,51.054,51.1124,50.9124,51.0874,518100.0
2012-05-02 14:30:00,61.31,61.32,61.04,61.05,500300.0,51.0874,51.0957,50.8624,50.8707,500300.0
2012-05-02 15:00:00,61.04,61.23,60.99,61.05,719300.0,50.8624,51.0207,50.8207,50.8707,719300.0
2012-05-02 15:30:00,61.04,61.23,60.99,61.05,811200.0,50.8624,51.0207,50.8207,50.8707,811200.0
2012-05-03 09:30:00,61.13,61.33,60.97,61.14,561600.0,50.9374,51.104,50.804,50.9457,561600.0
2012-05-03 10:00:00,61.15,61.17,60.78,60.88,859500.0,50.954,50.9707,50.6457,50.7291,859500.0
2012-05-03 10:30:00,60.86,61.06,60.78,61.01,372700.0,50.7124,50.879,50.6457,50.8374,372700.0
2012-05-03 11:00:00,61.01,61.02,60.87,60.95,420200.0,50.8374,50.8457,50.7207,50.7874,420200.0
2012-05-03 11:30:00,60.95,60.99,60.77,60.84,494000.0,50.7874,50.8207,50.6374,50.6957,494000.0
2012-05-03 12:00:00,60.84,60.91,60.8,60.86,407200.0,50.6957,50.7541,50.6624,50.7124,407200.0
2012-05-03 12:30:00,60.85,60.99,60.84,60.93,525400.0,50.7041,50.8207,50.6957,50.7707,525400.0
2012-05-03 13:00:00,60.92,61.07,60.87,60.96,344100.0,50.7624,50.8874,50.7207,50.7957,344100.0
2012-05-03 13:30:00,60.96,60.96,60.65,60.73,444200.0,50.7957,50.7957,50.5374,50.6041,444200.0
2012-05-03 14:00:00,60.73,60.91,60.69,60.77,360200.0,50.6041,50.7541,50.5707,50.6374,360200.0
2012-05-03 14:30:00,60.75,60.85,60.75,60.78,418900.0,50.6207,50.7041,50.6207,50.6457,418900.0
2012-05-03 15:00:00,60.79,61.0,60.78,60.91,431500.0,50.6541,50.829,50.6457,50.7541,431500.0
2012-05-03 15:30:00,60.91,60.97,60.38,60.87,804900.0,50.7541,50.804,50.3124,50.7207,804900.0
2012-05-04 09:30:00,60.68,60.71,60.13,60.31,607600.0,50.5624,50.5874,50.1041,50.2541,607600.0
2012-05-04 10:00:00,60.3,60.39,60.21,60.34,478900.0,50.2458,50.3208,50.1708,50.2791,478900.0
2012-05-04 10:30:00,60.33,60.39,60.22,60.34,416700.0,50.2708,50.3208,50.1791,50.2791,416700.0
2012-05-04 11:00:00,60.33,60.39,60.22,60.26,483100.0,50.2708,50.3208,50.1791,50.2124,483100.0
2012-05-04 11:30:00,60.25,60.29,60.13,60.13,355000.0,50.2041,50.2374,50.1041,50.1041,355000.0
2012-05-04 12:00:00,60.13,60.28,60.13,60.18,330200.0,50.1041,50.2291,50.1041,50.1458,330200.0
2012-05-04 12:30:00,60.18,60.24,60.1,60.24,311500.0,50.1458,50.1958,50.0791,50.1958,311500.0
2012-05-04 13:00:00,60.25,60.28,60.16,60.24,226100.0,50.2041,50.2291,50.1291,50.1958,226100.0
2012-05-04 13:30:00,60.24,60.3,60.1,60.16,327300.0,50.1958,50.2458,50.0791,50.1291,327300.0
2012-05-04 14:00:00,60.15,60.27,60.11,60.23,281200.0,50.1208,50.2208,50.0874,50.1874,281200.0
2012-05-04 14:30:00,60.23,60.24,60.04,60.18,471100.0,50.1874,50.1958,50.0291,50.1458,471100.0
2012-05-04 15:00:00,60.19,60.27,60.14,60.18,362600.0,50.1541,50.2208,50.1124,50.1458,362600.0
2012-05-04 15:30:00,60.18,60.29,60.08,60.09,904200.0,50.1458,50.2374,50.0624,50.0708,904200.0
2012-05-07 09:30:00,60.06,60.65,60.04,60.28,544300.0,50.0458,50.5374,50.0291,50.2291,544300.0
2012-05-07 10:00:00,60.28,60.33,59.91,59.95,472800.0,50.2291,50.2708,49.9208,49.9541,472800.0
2012-05-07 10:30:00,59.95,60.17,59.94,60.14,489700.0,49.9541,50.1374,49.9458,50.1124,489700.0
2012-05-07 11:00:00,60.14,60.22,60.12,60.14,341900.0,50.1124,50.1791,50.0958,50.1124,341900.0
2012-05-07 11:30:00,60.14,60.17,60.04,60.07,165900.0,50.1124,50.1374,50.0291,50.0541,165900.0
2012-05-07 12:00:00,60.06,60.25,60.05,60.22,309900.0,50.0458,50.2041,50.0374,50.1791,309900.0
2012-05-07 12:30:00,60.22,60.44,60.21,60.32,263900.0,50.1791,50.3624,50.1708,50.2624,263900.0
2012-05-07 13:00:00,60.31,60.36,60.21,60.26,167700.0,50.2541,50.2958,50.1708,50.2124,167700.0
2012-05-07 13:30:00,60.24,60.46,60.22,60.39,151900.0,50.1958,50.3791,50.1791,50.3208,151900.0
2012-05-07 14:00:00,60.39,60.46,60.24,60.25,181900.0,50.3208,50.3791,50.1958,50.2041,181900.0
2012-05-07 14:30:00,60.24,60.39,60.19,60.36,208900.0,50.1958,50.3208,50.1541,50.2958,208900.0
2012-05-07 15:00:00,60.36,60.39,60.18,60.2,225500.0,50.2958,50.3208,50.1458,50.1624,225500.0
2012-05-07 15:30:00,60.2,60.27,60.02,60.09,426600.0,50.1624,50.2208,50.0124,50.0708,426600.0
2012-05-08 09:30:00,59.83,60.2,59.71,59.79,545100.0,49.8541,50.1624,49.7541,49.8208,545100.0
2012-05-08 10:00:00,59.81,59.86,59.68,59.76,581300.0,49.8375,49.8791,49.7291,49.7958,581300.0
2012-05-08 10:30:00,59.77,59.77,59.5,59.6,462900.0,49.8041,49.8041,49.5792,49.6625,462900.0
2012-05-08 11:00:00,59.6,59.63,59.16,59.31,521000.0,49.6625,49.6875,49.2958,49.4208,521000.0
2012-05-08 11:30:00,59.32,59.53,59.23,59.52,285200.0,49.4292,49.6042,49.3542,49.5958,285200.0
2012-05-08 12:00:00,59.51,59.51,59.25,59.28,319700.0,49.5875,49.5875,49.3708,49.3958,319700.0
2012-05-08 12:30:00,59.28,59.31,59.19,59.28,327400.0,49.3958,49.4208,49.3208,49.3958,327400.0
2012-05-08 13:00:00,59.28,59.53,59.28,59.49,287600.0,49.3958,49.6042,49.3958,49.5708,287600.0
2012-05-08 13:30:00,59.49,59.6,59.43,59.6,278500.0,49.5708,49.6625,49.5208,49.6625,278500.0
2012-05-08 14:00:00,59.61,59.66,59.52,59.65,299100.0,49.6708,49.7125,49.5958,49.7041,299100.0
2012-05-08 14:30:00,59.65,59.72,59.58,59.66,259800.0,49.7041,49.7625,49.6458,49.7125,259800.0
2012-05-08 15:00:00,59.66,59.91,59.61,59.86,437400.0,49.7125,49.9208,49.6708,49.8791,437400.0
2012-05-08 15:30:00,59.86,60.11,59.85,59.89,748200.0,49.8791,50.0874,49.8708,49.9041,748200.0
2012-05-09 09:30:00,59.17,59.47,59.08,59.18,558100.0,49.3042,49.5542,49.2292,49.3125,558100.0
2012-05-09 10:00:00,59.18,59.35,59.02,59.05,703300.0,49.3125,49.4542,49.1792,49.2042,703300.0
2012-05-09 10:30:00,59.06,59.2,58.93,59.01,1152100.0,49.2125,49.3292,49.1042,49.1709,1152100.0
2012-05-09 11:00:00,59.0,59.64,58.96,59.5,486500.0,49.1625,49.6958,49.1292,49.5792,486500.0
2012-05-09 11:30:00,59.5,59.8,59.49,59.6,463300.0,49.5792,49.8291,49.5708,49.6625,463300.0
2012-05-09 12:00:00,59.61,59.68,59.45,59.58,226200.0,49.6708,49.7291,49.5375,49.6458,226200.0
2012-05-09 12:30:00,59.58,59.7,59.43,59.66,401000.0,49.6458,49.7458,49.5208,49.7125,401000.0
2012-05-09 13:00:00,59.65,59.97,59.64,59.88,380000.0,49.7041,49.9708,49.6958,49.8958,380000.0
2012-05-09 13:30:00,59.88,59.99,59.84,59.9,502300.0,49.8958,49.9875,49.8625,49.9125,502300.0
2012-05-09 14:00:00,59.89,59.95,59.79,59.93,477300.0,49.9041,49.9541,49.8208,49.9375,477300.0
2012-05-09 14:30:00,59.93,59.94,59.65,59.7,307600.0,49.9375,49.9458,49.7041,49.7458,307600.0
2012-05-09 15:00:00,59.7,59.78,59.55,59.56,386400.0,49.7458,49.8125,49.6208,49.6291,386400.0
2012-05-09 15:30:00,59.57,59.72,59.42,59.48,833600.0,49.6375,49.7625,49.5125,49.5625,833600.0
2012-05-10 09:30:00,59.87,59.95,59.65,59.87,454900.0,49.8875,49.9541,49.7041,49.8875,454900.0
2012-05-10 10:00:00,59.86,59.92,59.74,59.79,339600.0,49.8791,49.9291,49.7791,49.8208,339600.0
2012-05-10 10:30:00,59.78,59.86,59.6,59.69,281600.0,49.8125,49.8791,49.6625,49.7375,281600.0
2012-05-10 11:00:00,59.7,59.77,59.53,59.6,269600.0,49.7458,49.8041,49.6042,49.6625,269600.0
2012-05-10 11:30:00,59.6,59.72,59.55,59.72,204500.0,49.6625,49.7625,49.6208,49.7625,204500.0
2012-05-10 12:00:00,59.72,59.84,59.6,59.76,141200.0,49.7625,49.8625,49.6625,49.7958,141200.0
2012-05-10 12:30:00,59.75,59.85,59.71,59.82,108700.0,49.7875,49.8708,49.7541,49.8458,108700.0
2012-05-10 13:00:00,59.82,59.84,59.61,59.64,346700.0,49.8458,49.8625,49.6708,49.6958,346700.0
2012-05-10 13:30:00,59.64,59.71,59.52,59.54,142700.0,49.6958,49.7541,49.5958,49.6125,142700.0
2012-05-10 14:00:00,59.54,59.6,59.5,59.57,232100.0,49.6125,49.6625,49.5792,49.6375,232100.0
2012-05-10 14:30:00,59.58,59.58,59.4,59.47,255800.0,49.6458,49.6458,49.4958,49.5542,255800.0
2012-05-10 15:00:00,59.46,59.54,59.37,59.54,322100.0,49.5458,49.6125,49.4708,49.6125,322100.0
2012-05-10 15:30:00,59.53,59.57,59.27,59.42,578400.0,49.6042,49.6375,49.3875,49.5125,578400.0
2012-05-11 09:30:00,59.17,59.69,59.0,59.42,368800.0,49.3042,49.7375,49.1625,49.5125,368800.0
2012-05-11 10:00:00,59.42,59.73,59.35,59.66,566000.0,49.5125,49.7708,49.4542,49.7125,566000.0
2012-05-11 10:30:00,59.66,59.8,59.61,59.76,297800.0,49.7125,49.8291,49.6708,49.7958,297800.0
2012-05-11 11:00:00,59.76,59.93,59.7,59.93,236400.0,49.7958,49.9375,49.7458,49.9375,236400.0
2012-05-11 11:30:00,59.92,60.07,59.86,60.03,249500.0,49.9291,50.0541,49.8791,50.0208,249500.0
2012-05-11 12:00:00,60.03,60.05,59.89,59.99,250800.0,50.0208,50.0374,49.9041,49.9875,250800.0
2012-05-11 12:30:00,59.99,60.03,59.8,59.86,151900.0,49.9875,50.0208,49.8291,49.8791,151900.0
2012-05-11 13:00:00,59.86,59.92,59.77,59.86,252500.0,49.8791,49.9291,49.8041,49.8791,252500.0
2012-05-11 13:30:00,59.85,59.94,59.78,59.85,143600.0,49.8708,49.9458,49.8125,49.8708,143600.0
2012-05-11 14:00:00,59.85,59.96,59.71,59.86,196100.0,49.8708,49.9625,49.7541,49.8791,196100.0
2012-05-11 14:30:00,59.86,59.86,59.68,59.69,149400.0,49.8791,49.8791,49.7291,49.7375,149400.0
2012-05-11 15:00:00,59.7,59.75,59.59,59.63,248700.0,49.7458,49.7875,49.6541,49.6875,248700.0
2012-05-11 15:30:00,59.62,59.76,59.57,59.61,656100.0,49.6791,49.7958,49.6375,49.6708,656100.0
2012-05-14 09:30:00,59.02,59.44,58.9,59.17,479700.0,49.1792,49.5292,49.0792,49.3042,479700.0
2012-05-14 10:00:00,59.15,59.16,58.7,58.73,310100.0,49.2875,49.2958,48.9125,48.9375,310100.0
2012-05-14 10:30:00,58.72,59.04,58.7,58.98,345000.0,48.9292,49.1959,48.9125,49.1459,345000.0
2012-05-14 11:00:00,58.98,59.33,58.91,59.28,276500.0,49.1459,49.4375,49.0875,49.3958,276500.0
2012-05-14 11:30:00,59.25,59.31,58.97,59.04,271100.0,49.3708,49.4208,49.1375,49.1959,271100.0
2012-05-14 12:00:00,59.05,59.12,58.91,58.95,280100.0,49.2042,49.2625,49.0875,49.1209,280100.0
2012-05-14 12:30:00,58.95,59.01,58.82,58.88,261800.0,49.1209,49.1709,49.0125,49.0625,261800.0
2012-05-14 13:00:00,58.88,58.95,58.69,58.7,266900.0,49.0625,49.1209,48.9042,48.9125,266900.0
2012-05-14 13:30:00,58.71,58.98,58.67,58.93,374500.0,48.9209,49.1459,48.8875,49.1042,374500.0
2012-05-14 14:00:00,58.92,58.99,58.78,58.89,147300.0,49.0959,49.1542,48.9792,49.0709,147300.0
2012-05-14 14:30:00,58.89,58.91,58.43,58.5,282600.0,49.0709,49.0875,48.6876,48.7459,282600.0
2012-05-14 15:00:00,58.5,58.64,58.48,58.59,604100.0,48.7459,48.8625,48.7292,48.8209,604100.0
2012-05-14 15:30:00,58.6,58.66,58.38,58.43,937500.0,48.8292,48.8792,48.6459,48.6876,937500.0
2012-05-15 09:30:00,58.42,58.73,58.18,58.45,336400.0,48.6792,48.9375,48.4792,48.7042,336400.0
2012-05-15 10:00:00,58.46,58.81,58.43,58.74,451100.0,48.7126,49.0042,48.6876,48.9459,451100.0
2012-05-15 10:30:00,58.73,58.87,58.63,58.72,386800.0,48.9375,49.0542,48.8542,48.9292,386800.0
2012-05-15 11:00:00,58.72,58.72,58.3,58.35,268400.0,48.9292,48.9292,48.5792,48.6209,268400.0
2012-05-15 11:30:00,58.35,58.64,58.35,58.57,194200.0,48.6209,48.8625,48.6209,48.8042,194200.0
2012-05-15 12:00:00,58.58,58.74,58.52,58.65,286300.0,48.8126,48.9459,48.7626,48.8709,286300.0
2012-05-15 12:30:00,58.66,58.67,58.41,58.45,142400.0,48.8792,48.8875,48.6709,48.7042,142400.0
2012-05-15 13:00:00,58.46,58.48,58.37,58.43,156100.0,48.7126,48.7292,48.6376,48.6876,156100.0
2012-05-15 13:30:00,58.44,58.45,58.11,58.2,184600.0,48.6959,48.7042,48.4209,48.4959,184600.0
2012-05-15 14:00:00,58.2,58.47,58.2,58.4,311900.0,48.4959,48.7209,48.4959,48.6626,311900.0
2012-05-15 14:30:00,58.4,58.48,58.23,58.25,198600.0,48.6626,48.7292,48.5209,48.5376,198600.0
2012-05-15 15:00:00,58.24,58.24,57.78,57.82,925100.0,48.5292,48.5292,48.1459,48.1793,925100.0
2012-05-15 15:30:00,57.82,58.1,57.82,57.95,837800.0,48.1793,48.4126,48.1793,48.2876,837800.0
2012-05-16 09:30:00,58.34,58.71,58.24,58.59,518000.0,48.6126,48.9209,48.5292,48.8209,518000.0
2012-05-16 10:00:00,58.6,58.79,58.52,58.6,290000.0,48.8292,48.9875,48.7626,48.8292,290000.0
2012-05-16 10:30:00,58.61,58.69,58.41,58.41,246500.0,48.8375,48.9042,48.6709,48.6709,246500.0
2012-05-16 11:00:00,58.42,58.48,58.14,58.23,428500.0,48.6792,48.7292,48.4459,48.5209,428500.0
2012-05-16 11:30:00,58.23,58.38,58.1,58.31,202300.0,48.5209,48.6459,48.4126,48.5876,202300.0
2012-05-16 12:00:00,58.3,58.3,58.02,58.12,213200.0,48.5792,48.5792,48.3459,48.4292,213200.0
2012-05-16 12:30:00,58.11,58.21,58.08,58.12,222000.0,48.4209,48.5042,48.3959,48.4292,222000.0
2012-05-16 13:00:00,58.12,58.26,58.06,58.08,216300.0,48.4292,48.5459,48.3793,48.3959,216300.0
2012-05-16 13:30:00,58.07,58.07,57.85,57.99,329200.0,48.3876,48.3876,48.2043,48.3209,329200.0
2012-05-16 14:00:00,57.99,58.13,57.68,57.71,357600.0,48.3209,48.4376,48.0626,48.0876,357600.0
2012-05-16 14:30:00,57.71,57.85,57.6,57.77,320100.0,48.0876,48.2043,47.996,48.1376,320100.0
2012-05-16 15:00:00,57.77,57.79,57.49,57.51,420200.0,48.1376,48.1543,47.9043,47.921,420200.0
2012-05-16 15:30:00,57.51,57.63,57.35,57.39,996800.0,47.921,48.021,47.7876,47.821,996800.0
2012-05-17 09:30:00,57.37,57.43,56.73,56.93,625100.0,47.8043,47.8543,47.271,47.4377,625100.0
2012-05-17 10:00:00,56.88,56.99,56.64,56.87,638100.0,47.396,47.4877,47.196,47.3877,638100.0
2012-05-17 10:30:00,56.86,56.99,56.7,56.87,440500.0,47.3793,47.4877,47.246,47.3877,440500.0
2012-05-17 11:00:00,56.88,57.06,56.77,56.86,450000.0,47.396,47.546,47.3043,47.3793,450000.0
2012-05-17 11:30:00,56.87,56.92,56.55,56.56,658200.0,47.3877,47.4293,47.121,47.1294,658200.0
2012-05-17 12:00:00,56.59,56.6,56.1,56.32,778000.0,47.1544,47.1627,46.7461,46.9294,778000.0
2012-05-17 12:30:00,56.32,56.32,56.07,56.08,365800.0,46.9294,46.9294,46.7211,46.7294,365800.0
2012-05-17 13:00:00,56.09,56.54,56.08,56.5,382900.0,46.7377,47.1127,46.7294,47.0794,382900.0
2012-05-17 13:30:00,56.5,56.5,56.27,56.34,290400.0,47.0794,47.0794,46.8877,46.946,290400.0
2012-05-17 14:00:00,56.33,56.37,56.2,56.27,325700.0,46.9377,46.971,46.8294,46.8877,325700.0
2012-05-17 14:30:00,56.26,56.29,56.01,56.09,506700.0,46.8794,46.9044,46.6711,46.7377,506700.0
2012-05-17 15:00:00,56.1,56.24,55.89,55.96,816800.0,46.7461,46.8627,46.5711,46.6294,816800.0
2012-05-17 15:30:00,55.96,55.97,55.62,55.65,1548800.0,46.6294,46.6377,46.3461,46.3711,1548800.0
2012-05-18 09:30:00,55.74,55.74,55.05,55.45,1599000.0,46.4461,46.4461,45.8711,46.2044,1599000.0
2012-05-18 10:00:00,55.45,55.74,55.36,55.73,450900.0,46.2044,46.4461,46.1294,46.4378,450900.0
2012-05-18 10:30:00,55.73,55.84,55.57,55.72,368400.0,46.4378,46.5294,46.3044,46.4294,368400.0
2012-05-18 11:00:00,55.72,55.8,55.61,55.62,358500.0,46.4294,46.4961,46.3378,46.3461,358500.0
2012-05-18 11:30:00,55.63,55.66,55.12,55.3,580700.0,46.3544,46.3794,45.9295,46.0794,580700.0
2012-05-18 12:00:00,55.31,55.52,55.23,55.46,468700.0,46.0878,46.2628,46.0211,46.2128,468700.0
2012-05-18 12:30:00,55.46,55.54,55.35,55.48,430200.0,46.2128,46.2794,46.1211,46.2294,430200.0
2012-05-18 13:00:00,55.51,55.64,55.48,55.56,282600.0,46.2544,46.3628,46.2294,46.2961,282600.0
2012-05-18 13:30:00,55.56,55.57,55.38,55.4,343900.0,46.2961,46.3044,46.1461,46.1628,343900.0
2012-05-18 14:00:00,55.4,55.46,55.29,55.34,436300.0,46.1628,46.2128,46.0711,46.1128,436300.0
2012-05-18 14:30:00,55.34,55.38,55.19,55.35,565900.0,46.1128,46.1461,45.9878,46.1211,565900.0
2012-05-18 15:00:00,55.35,55.51,55.25,55.41,500500.0,46.1211,46.2544,46.0378,46.1711,500500.0
2012-05-18 15:30:00,55.41,55.42,55.26,55.37,1302900.0,46.1711,46.1794,46.0461,46.1378,1302900.0
2012-05-21 09:30:00,55.82,56.08,55.56,55.92,495300.0,46.5127,46.7294,46.2961,46.5961,495300.0
2012-05-21 10:00:00,55.92,56.34,55.76,56.29,496600.0,46.5961,46.946,46.4627,46.9044,496600.0
2012-05-21 10:30:00,56.29,56.52,56.24,56.47,358300.0,46.9044,47.096,46.8627,47.0544,358300.0
2012-05-21 11:00:00,56.47,56.47,56.16,56.21,357400.0,47.0544,47.0544,46.7961,46.8377,357400.0
2012-05-21 11:30:00,56.22,56.31,56.14,56.22,200500.0,46.846,46.921,46.7794,46.846,200500.0
2012-05-21 12:00:00,56.22,56.39,56.17,56.35,219500.0,46.846,46.9877,46.8044,46.9544,219500.0
2012-05-21 12:30:00,56.35,56.36,56.2,56.25,135500.0,46.9544,46.9627,46.8294,46.871,135500.0
2012-05-21 13:00:00,56.24,56.24,56.11,56.18,169100.0,46.8627,46.8627,46.7544,46.8127,169100.0
2012-05-21 13:30:00,56.18,56.24,56.12,56.19,161300.0,46.8127,46.8627,46.7627,46.8211,161300.0
2012-05-21 14:00:00,56.19,56.21,56.05,56.07,150000.0,46.8211,46.8377,46.7044,46.7211,150000.0
2012-05-21 14:30:00,56.08,56.34,56.07,56.28,221600.0,46.7294,46.946,46.7211,46.896,221600.0
2012-05-21 15:00:00,56.27,56.41,56.26,56.35,250000.0,46.8877,47.0044,46.8794,46.9544,250000.0
2012-05-21 15:30:00,56.35,56.36,56.18,56.33,688400.0,46.9544,46.9627,46.8127,46.9377,688400.0
2012-05-22 09:30:00,56.48,56.8,56.22,56.64,665100.0,47.0627,47.3293,46.846,47.196,665100.0
2012-05-22 10:00:00,56.66,57.1,56.65,56.92,519800.0,47.2127,47.5793,47.2044,47.4293,519800.0
2012-05-22 10:30:00,56.93,57.23,56.89,57.22,442700.0,47.4377,47.6876,47.4043,47.6793,442700.0
2012-05-22 11:00:00,57.22,57.24,57.07,57.18,231600.0,47.6793,47.696,47.5543,47.646,231600.0
2012-05-22 11:30:00,57.19,57.19,56.95,57.0,310500.0,47.6543,47.6543,47.4543,47.496,310500.0
2012-05-22 12:00:00,57.01,57.02,56.74,56.97,300600.0,47.5043,47.5127,47.2793,47.471,300600.0
2012-05-22 12:30:00,56.98,56.98,56.84,56.91,185800.0,47.4793,47.4793,47.3627,47.421,185800.0
2012-05-22 13:00:00,56.91,57.01,56.82,56.83,239500.0,47.421,47.5043,47.346,47.3543,239500.0
2012-05-22 13:30:00,56.82,56.9,56.64,56.65,320300.0,47.346,47.4127,47.196,47.2044,320300.0
2012-05-22 14:00:00,56.65,56.89,56.63,56.84,359200.0,47.2044,47.4043,47.1877,47.3627,359200.0
2012-05-22 14:30:00,56.84,56.86,56.66,56.71,245100.0,47.3627,47.3793,47.2127,47.2543,245100.0
2012-05-22 15:00:00,56.71,56.76,56.34,56.34,404400.0,47.2543,47.296,46.946,46.946,404400.0
2012-05-22 15:30:00,56.34,56.37,56.04,56.36,1045800.0,46.946,46.971,46.6961,46.9627,1045800.0
2012-05-23 09:30:00,55.82,56.01,55.48,55.71,521000.0,46.5127,46.6711,46.2294,46.4211,521000.0
2012-05-23 10:00:00,55.72,55.8,55.22,55.35,403600.0,46.4294,46.4961,46.0128,46.1211,403600.0
2012-05-23 10:30:00,55.35,55.36,55.02,55.17,405800.0,46.1211,46.1294,45.8461,45.9711,405800.0
2012-05-23 11:00:00,55.16,55.31,55.09,55.17,299700.0,45.9628,46.0878,45.9045,45.9711,299700.0
2012-05-23 11:30:00,55.18,55.26,54.95,54.99,395600.0,45.9795,46.0461,45.7878,45.8211,395600.0
2012-05-23 12:00:00,55.0,55.05,54.8,54.92,239700.0,45.8295,45.8711,45.6628,45.7628,239700.0
2012-05-23 12:30:00,54.91,54.99,54.84,54.89,291000.0,45.7545,45.8211,45.6961,45.7378,291000.0
2012-05-23 13:00:00,54.91,55.1,54.91,55.09,364000.0,45.7545,45.9128,45.7545,45.9045,364000.0
2012-05-23 13:30:00,55.09,55.28,55.08,55.28,374600.0,45.9045,46.0628,45.8961,46.0628,374600.0
2012-05-23 14:00:00,55.27,55.34,55.11,55.12,307300.0,46.0545,46.1128,45.9211,45.9295,307300.0
2012-05-23 14:30:00,55.12,55.66,55.09,55.64,418800.0,45.9295,46.3794,45.9045,46.3628,418800.0
2012-05-23 15:00:00,55.65,55.7,55.45,55.59,528300.0,46.3711,46.4128,46.2044,46.3211,528300.0
2012-05-23 15:30:00,55.58,56.1,55.58,55.97,995800.0,46.3128,46.7461,46.3128,46.6377,995800.0
2012-05-24 09:30:00,55.99,56.34,55.69,55.89,559900.0,46.6544,46.946,46.4044,46.5711,559900.0
2012-05-24 10:00:00,55.86,56.09,55.8,56.01,414400.0,46.5461,46.7377,46.4961,46.6711,414400.0
2012-05-24 10:30:00,55.99,56.31,55.99,56.21,377900.0,46.6544,46.921,46.6544,46.8377,377900.0
2012-05-24 11:00:00,56.21,56.32,56.13,56.23,318800.0,46.8377,46.9294,46.7711,46.8544,318800.0
2012-05-24 11:30:00,56.23,56.23,55.95,55.97,212700.0,46.8544,46.8544,46.6211,46.6377,212700.0
2012-05-24 12:00:00,55.97,56.0,55.79,55.91,227600.0,46.6377,46.6627,46.4877,46.5877,227600.0
2012-05-24 12:30:00,55.91,56.08,55.88,56.06,157900.0,46.5877,46.7294,46.5627,46.7127,157900.0
2012-05-24 13:00:00,56.07,56.15,55.9,55.9,165400.0,46.7211,46.7877,46.5794,46.5794,165400.0
2012-05-24 13:30:00,55.9,55.99,55.7,55.71,257800.0,46.5794,46.6544,46.4128,46.4211,257800.0
2012-05-24 14:00:00,55.72,55.87,55.69,55.83,176800.0,46.4294,46.5544,46.4044,46.5211,176800.0
2012-05-24 14:30:00,55.83,55.9,55.72,55.82,189500.0,46.5211,46.5794,46.4294,46.5127,189500.0
2012-05-24 15:00:00,55.82,56.23,55.81,56.16,324700.0,46.5127,46.8544,46.5044,46.7961,324700.0
2012-05-24 15:30:00,56.18,56.36,56.1,56.36,670000.0,46.8127,46.9627,46.7461,46.9627,670000.0
2012-05-25 09:30:00,56.28,56.36,55.86,55.98,378100.0,46.896,46.9627,46.5461,46.6461,378100.0
2012-05-25 10:00:00,55.97,56.11,55.73,56.02,400700.0,46.6377,46.7544,46.4378,46.6794,400700.0
2012-05-25 10:30:00,56.01,56.18,55.91,55.92,213000.0,46.6711,46.8127,46.5877,46.5961,213000.0
2012-05-25 11:00:00,55.93,56.27,55.93,56.21,189700.0,46.6044,46.8877,46.6044,46.8377,189700.0
2012-05-25 11:30:00,56.2,56.21,56.01,56.07,138700.0,46.8294,46.8377,46.6711,46.7211,138700.0
2012-05-25 12:00:00,56.08,56.1,55.92,55.94,229300.0,46.7294,46.7461,46.5961,46.6127,229300.0
2012-05-25 12:30:00,55.94,55.96,55.83,55.85,137700.0,46.6127,46.6294,46.5211,46.5377,137700.0
2012-05-25 13:00:00,55.85,55.92,55.79,55.88,121600.0,46.5377,46.5961,46.4877,46.5627,121600.0
2012-05-25 13:30:00,55.89,55.94,55.85,55.87,76100.0,46.5711,46.6127,46.5377,46.5544,76100.0
2012-05-25 14:00:00,55.88,55.9,55.73,55.79,195000.0,46.5627,46.5794,46.4378,46.4877,195000.0
2012-05-25 14:30:00,55.8,55.87,55.73,55.8,181100.0,46.4961,46.5544,46.4378,46.4961,181100.0
2012-05-25 15:00:00,55.8,55.91,55.62,55.71,213300.0,46.4961,46.5877,46.3461,46.4211,213300.0
2012-05-25 15:30:00,55.72,55.86,55.67,55.78,452400.0,46.4294,46.5461,46.3878,46.4794,452400.0
2012-05-29 09:30:00,56.25,56.42,55.94,56.27,571700.0,46.871,47.0127,46.6127,46.8877,571700.0
2012-05-29 10:00:00,56.26,56.58,56.17,56.52,331600.0,46.8794,47.146,46.8044,47.096,331600.0
2012-05-29 10:30:00,56.52,56.68,56.51,56.63,147400.0,47.096,47.2294,47.0877,47.1877,147400.0
2012-05-29 11:00:00,56.63,56.78,56.59,56.7,288100.0,47.1877,47.3127,47.1544,47.246,288100.0
2012-05-29 11:30:00,56.7,56.7,56.3,56.31,277100.0,47.246,47.246,46.9127,46.921,277100.0
2012-05-29 12:00:00,56.3,56.34,56.16,56.22,213100.0,46.9127,46.946,46.7961,46.846,213100.0
2012-05-29 12:30:00,56.22,56.3,56.12,56.18,134800.0,46.846,46.9127,46.7627,46.8127,134800.0
2012-05-29 13:00:00,56.19,56.25,56.07,56.08,137700.0,46.8211,46.871,46.7211,46.7294,137700.0
2012-05-29 13:30:00,56.08,56.28,56.05,56.28,169500.0,46.7294,46.896,46.7044,46.896,169500.0
2012-05-29 14:00:00,56.27,56.32,56.2,56.24,197100.0,46.8877,46.9294,46.8294,46.8627,197100.0
2012-05-29 14:30:00,56.24,56.3,56.17,56.28,153400.0,46.8627,46.9127,46.8044,46.896,153400.0
2012-05-29 15:00:00,56.29,56.36,56.25,56.31,253700.0,46.9044,46.9627,46.871,46.921,253700.0
2012-05-29 15:30:00,56.32,56.61,56.25,56.57,773700.0,46.9294,47.171,46.871,47.1377,773700.0
2012-05-30 09:30:00,55.82,55.99,55.5,55.72,597700.0,46.5127,46.6544,46.2461,46.4294,597700.0
2012-05-30 10:00:00,55.72,55.72,55.41,55.62,290200.0,46.4294,46.4294,46.1711,46.3461,290200.0
2012-05-30 10:30:00,55.61,55.66,55.46,55.59,221800.0,46.3378,46.3794,46.2128,46.3211,221800.0
2012-05-30 11:00:00,55.57,55.76,55.54,55.68,204300.0,46.3044,46.4627,46.2794,46.3961,204300.0
2012-05-30 11:30:00,55.68,55.71,55.55,55.61,158200.0,46.3961,46.4211,46.2878,46.3378,158200.0
2012-05-30 12:00:00,55.61,55.66,55.28,55.34,517300.0,46.3378,46.3794,46.0628,46.1128,517300.0
2012-05-30 12:30:00,55.33,55.55,55.3,55.47,130600.0,46.1044,46.2878,46.0794,46.2211,130600.0
2012-05-30 13:00:00,55.48,55.58,55.41,55.57,100700.0,46.2294,46.3128,46.1711,46.3044,100700.0
2012-05-30 13:30:00,55.57,55.68,55.55,55.66,184000.0,46.3044,46.3961,46.2878,46.3794,184000.0
2012-05-30 14:00:00,55.66,55.82,55.65,55.73,264000.0,46.3794,46.5127,46.3711,46.4378,264000.0
2012-05-30 14:30:00,55.73,55.76,55.64,55.7,373000.0,46.4378,46.4627,46.3628,46.4128,373000.0
2012-05-30 15:00:00,55.7,55.7,55.51,55.63,435400.0,46.4128,46.4128,46.2544,46.3544,435400.0
2012-05-30 15:30:00,55.63,55.63,55.42,55.45,929300.0,46.3544,46.3544,46.1794,46.2044,929300.0
2012-05-31 09:30:00,55.58,55.69,55.02,55.08,362800.0,46.3128,46.4044,45.8461,45.8961,362800.0
2012-05-31 10:00:00,55.08,55.23,55.05,55.22,731900.0,45.8961,46.0211,45.8711,46.0128,731900.0
2012-05-31 10:30:00,55.21,55.41,55.14,55.23,338000.0,46.0045,46.1711,45.9461,46.0211,338000.0
2012-05-31 11:00:00,55.23,55.38,55.11,55.38,225900.0,46.0211,46.1461,45.9211,46.1461,225900.0
2012-05-31 11:30:00,55.37,55.51,55.29,55.38,268900.0,46.1378,46.2544,46.0711,46.1461,268900.0
2012-05-31 12:00:00,55.38,55.7,55.35,55.62,323500.0,46.1461,46.4128,46.1211,46.3461,323500.0
2012-05-31 12:30:00,55.62,55.66,55.46,55.51,174300.0,46.3461,46.3794,46.2128,46.2544,174300.0
2012-05-31 13:00:00,55.51,55.76,55.49,55.6,168200.0,46.2544,46.4627,46.2378,46.3294,168200.0
2012-05-31 13:30:00,55.6,55.67,55.46,55.55,181100.0,46.3294,46.3878,46.2128,46.2878,181100.0
2012-05-31 14:00:00,55.54,55.73,55.52,55.67,169800.0,46.2794,46.4378,46.2628,46.3878,169800.0
2012-05-31 14:30:00,55.67,55.8,55.61,55.74,241100.0,46.3878,46.4961,46.3378,46.4461,241100.0
2012-05-31 15:00:00,55.75,56.02,55.63,56.0,432200.0,46.4544,46.6794,46.3544,46.6627,432200.0
2012-05-31 15:30:00,55.99,56.16,55.8,55.83,906000.0,46.6544,46.7961,46.4961,46.5211,906000.0
2012-06-01 09:30:00,54.62,55.32,54.06,54.1,1008000.0,45.5128,46.0961,45.0462,45.0795,1008000.0
2012-06-01 10:00:00,54.1,54.32,53.62,53.69,883900.0,45.0795,45.2629,44.6796,44.7379,883900.0
2012-06-01 10:30:00,53.69,53.69,53.45,53.59,720700.0,44.7379,44.7379,44.5379,44.6546,720700.0
2012-06-01 11:00:00,53.6,53.62,53.41,53.55,526500.0,44.6629,44.6796,44.5046,44.6212,526500.0
2012-06-01 11:30:00,53.55,53.6,53.44,53.55,289900.0,44.6212,44.6629,44.5296,44.6212,289900.0
2012-06-01 12:00:00,53.55,53.62,53.33,53.39,368100.0,44.6212,44.6796,44.4379,44.4879,368100.0
2012-06-01 12:30:00,53.39,53.42,53.29,53.38,227500.0,44.4879,44.5129,44.4046,44.4796,227500.0
2012-06-01 13:00:00,53.37,53.45,53.28,53.28,303400.0,44.4713,44.5379,44.3963,44.3963,303400.0
2012-06-01 13:30:00,53.28,53.35,53.18,53.24,386700.0,44.3963,44.4546,44.3129,44.3629,386700.0
2012-06-01 14:00:00,53.24,53.51,53.18,53.41,543900.0,44.3629,44.5879,44.3129,44.5046,543900.0
2012-06-01 14:30:00,53.4,53.58,53.35,53.35,353600.0,44.4962,44.6462,44.4546,44.4546,353600.0
2012-06-01 15:00:00,53.36,53.47,53.23,53.37,396100.0,44.4629,44.5546,44.3546,44.4713,396100.0
2012-06-01 15:30:00,53.37,53.46,53.25,53.42,1528500.0,44.4713,44.5462,44.3713,44.5129,1528500.0
2012-06-04 09:30:00,53.47,54.0,53.2,53.58,601100.0,44.5546,44.9962,44.3296,44.6462,601100.0
2012-06-04 10:00:00,53.58,54.0,53.48,53.98,471400.0,44.6462,44.9962,44.5629,44.9795,471400.0
2012-06-04 10:30:00,53.97,54.11,53.79,54.0,471100.0,44.9712,45.0879,44.8212,44.9962,471100.0
2012-06-04 11:00:00,54.0,54.01,53.79,53.8,229300.0,44.9962,45.0045,44.8212,44.8296,229300.0
2012-06-04 11:30:00,53.79,53.86,53.72,53.8,184100.0,44.8212,44.8795,44.7629,44.8296,184100.0
2012-06-04 12:00:00,53.78,53.85,53.54,53.55,185500.0,44.8129,44.8712,44.6129,44.6212,185500.0
2012-06-04 12:30:00,53.56,53.63,53.52,53.57,129100.0,44.6296,44.6879,44.5962,44.6379,129100.0
2012-06-04 13:00:00,53.57,53.67,53.41,53.41,259000.0,44.6379,44.7212,44.5046,44.5046,259000.0
2012-06-04 13:30:00,53.41,53.45,53.21,53.3,615800.0,44.5046,44.5379,44.3379,44.4129,615800.0
2012-06-04 14:00:00,53.3,53.59,53.23,53.56,441800.0,44.4129,44.6546,44.3546,44.6296,441800.0
2012-06-04 14:30:00,53.55,53.72,53.42,53.45,305700.0,44.6212,44.7629,44.5129,44.5379,305700.0
2012-06-04 15:00:00,53.45,53.58,53.34,53.47,381600.0,44.5379,44.6462,44.4463,44.5546,381600.0
2012-06-04 15:30:00,53.47,53.6,53.32,53.52,904400.0,44.5546,44.6629,44.4296,44.5962,904400.0
2012-06-05 09:30:00,53.46,53.81,53.24,53.63,419800.0,44.5462,44.8379,44.3629,44.6879,419800.0
2012-06-05 10:00:00,53.62,53.93,53.61,53.79,752400.0,44.6796,44.9379,44.6712,44.8212,752400.0
2012-06-05 10:30:00,53.81,53.81,53.56,53.63,376500.0,44.8379,44.8379,44.6296,44.6879,376500.0
2012-06-05 11:00:00,53.64,53.76,53.54,53.67,240200.0,44.6962,44.7962,44.6129,44.7212,240200.0
2012-06-05 11:30:00,53.67,53.75,53.56,53.72,367500.0,44.7212,44.7879,44.6296,44.7629,367500.0
2012-06-05 12:00:00,53.73,53.92,53.71,53.86,471800.0,44.7712,44.9295,44.7546,44.8795,471800.0
2012-06-05 12:30:00,53.86,54.1,53.86,53.94,267000.0,44.8795,45.0795,44.8795,44.9462,267000.0
2012-06-05 13:00:00,53.92,53.98,53.79,53.79,216800.0,44.9295,44.9795,44.8212,44.8212,216800.0
2012-06-05 13:30:00,53.8,53.94,53.79,53.86,242900.0,44.8296,44.9462,44.8212,44.8795,242900.0
2012-06-05 14:00:00,53.86,53.96,53.79,53.9,247000.0,44.8795,44.9629,44.8212,44.9129,247000.0
2012-06-05 14:30:00,53.89,53.98,53.83,53.98,202100.0,44.9045,44.9795,44.8546,44.9795,202100.0
2012-06-05 15:00:00,53.97,54.03,53.85,53.88,268800.0,44.9712,45.0212,44.8712,44.8962,268800.0
2012-06-05 15:30:00,53.89,54.03,53.87,53.98,976100.0,44.9045,45.0212,44.8879,44.9795,976100.0
2012-06-06 09:30:00,54.61,54.88,54.23,54.81,487600.0,45.5045,45.7295,45.1879,45.6711,487600.0
2012-06-06 10:00:00,54.81,54.93,54.66,54.77,329100.0,45.6711,45.7711,45.5462,45.6378,329100.0
2012-06-06 10:30:00,54.77,55.12,54.76,55.11,432500.0,45.6378,45.9295,45.6295,45.9211,432500.0
2012-06-06 11:00:00,55.11,55.37,55.05,55.35,345200.0,45.9211,46.1378,45.8711,46.1211,345200.0
2012-06-06 11:30:00,55.35,55.36,55.16,55.21,302800.0,46.1211,46.1294,45.9628,46.0045,302800.0
2012-06-06 12:00:00,55.21,55.28,55.17,55.19,195300.0,46.0045,46.0628,45.9711,45.9878,195300.0
2012-06-06 12:30:00,55.18,55.27,55.15,55.18,267800.0,45.9795,46.0545,45.9545,45.9795,267800.0
2012-06-06 13:00:00,55.18,55.23,55.14,55.19,262200.0,45.9795,46.0211,45.9461,45.9878,262200.0
2012-06-06 13:30:00,55.2,55.21,55.06,55.07,252700.0,45.9961,46.0045,45.8795,45.8878,252700.0
2012-06-06 14:00:00,55.07,55.13,54.9,55.03,289900.0,45.8878,45.9378,45.7461,45.8545,289900.0
2012-06-06 14:30:00,55.04,55.09,55.01,55.01,309000.0,45.8628,45.9045,45.8378,45.8378,309000.0
2012-06-06 15:00:00,55.02,55.15,55.01,55.07,260800.0,45.8461,45.9545,45.8378,45.8878,260800.0
2012-06-06 15:30:00,55.08,55.37,55.03,55.37,873800.0,45.8961,46.1378,45.8545,46.1378,873800.0
2012-06-07 09:30:00,56.06,56.37,55.89,56.12,627100.0,46.7127,46.971,46.5711,46.7627,627100.0
2012-06-07 10:00:00,56.11,56.16,55.6,55.84,447200.0,46.7544,46.7961,46.3294,46.5294,447200.0
2012-06-07 10:30:00,55.84,55.9,55.57,55.72,476400.0,46.5294,46.5794,46.3044,46.4294,476400.0
2012-06-07 11:00:00,55.71,55.76,55.47,55.54,298500.0,46.4211,46.4627,46.2211,46.2794,298500.0
2012-06-07 11:30:00,55.55,55.68,55.5,55.63,223400.0,46.2878,46.3961,46.2461,46.3544,223400.0
2012-06-07 12:00:00,55.61,55.76,55.58,55.69,346300.0,46.3378,46.4627,46.3128,46.4044,346300.0
2012-06-07 12:30:00,55.68,55.75,55.6,55.69,180100.0,46.3961,46.4544,46.3294,46.4044,180100.0
2012-06-07 13:00:00,55.7,55.89,55.68,55.82,162300.0,46.4128,46.5711,46.3961,46.5127,162300.0
2012-06-07 13:30:00,55.82,55.84,55.62,55.62,244300.0,46.5127,46.5294,46.3461,46.3461,244300.0
2012-06-07 14:00:00,55.63,55.66,55.54,55.56,243100.0,46.3544,46.3794,46.2794,46.2961,243100.0
2012-06-07 14:30:00,55.56,55.6,55.49,55.51,263300.0,46.2961,46.3294,46.2378,46.2544,263300.0
2012-06-07 15:00:00,55.52,55.53,55.31,55.4,463300.0,46.2628,46.2711,46.0878,46.1628,463300.0
2012-06-07 15:30:00,55.4,55.42,55.11,55.24,877200.0,46.1628,46.1794,45.9211,46.0295,877200.0
2012-06-08 09:30:00,55.13,55.25,54.84,55.13,239100.0,45.9378,46.0378,45.6961,45.9378,239100.0
2012-06-08 10:00:00,55.14,55.34,55.08,55.29,554100.0,45.9461,46.1128,45.8961,46.0711,554100.0
2012-06-08 10:30:00,55.26,55.58,55.25,55.53,206200.0,46.0461,46.3128,46.0378,46.2711,206200.0
2012-06-08 11:00:00,55.54,55.54,55.45,55.48,180400.0,46.2794,46.2794,46.2044,46.2294,180400.0
2012-06-08 11:30:00,55.48,55.57,55.41,55.41,128500.0,46.2294,46.3044,46.1711,46.1711,128500.0
2012-06-08 12:00:00,55.41,55.55,55.41,55.53,147600.0,46.1711,46.2878,46.1711,46.2711,147600.0
2012-06-08 12:30:00,55.53,55.64,55.53,55.62,214300.0,46.2711,46.3628,46.2711,46.3461,214300.0
2012-06-08 13:00:00,55.61,55.8,55.59,55.7,289500.0,46.3378,46.4961,46.3211,46.4128,289500.0
2012-06-08 13:30:00,55.7,55.79,55.61,55.72,139100.0,46.4128,46.4877,46.3378,46.4294,139100.0
2012-06-08 14:00:00,55.72,55.79,55.66,55.73,187400.0,46.4294,46.4877,46.3794,46.4378,187400.0
2012-06-08 14:30:00,55.73,55.85,55.66,55.69,322200.0,46.4378,46.5377,46.3794,46.4044,322200.0
2012-06-08 15:00:00,55.69,55.81,55.65,55.66,259000.0,46.4044,46.5044,46.3711,46.3794,259000.0
2012-06-08 15:30:00,55.66,55.86,55.6,55.86,710700.0,46.3794,46.5461,46.3294,46.5461,710700.0
2012-06-11 09:30:00,56.45,56.61,55.97,56.1,377800.0,47.0377,47.171,46.6377,46.7461,377800.0
2012-06-11 10:00:00,56.09,56.25,55.81,55.82,427600.0,46.7377,46.871,46.5044,46.5127,427600.0
2012-06-11 10:30:00,55.83,55.83,55.21,55.28,614200.0,46.5211,46.5211,46.0045,46.0628,614200.0
2012-06-11 11:00:00,55.29,55.61,55.24,55.59,333600.0,46.0711,46.3378,46.0295,46.3211,333600.0
2012-06-11 11:30:00,55.57,55.76,55.54,55.69,260500.0,46.3044,46.4627,46.2794,46.4044,260500.0
2012-06-11 12:00:00,55.68,55.7,55.55,55.59,338600.0,46.3961,46.4128,46.2878,46.3211,338600.0
2012-06-11 12:30:00,55.59,55.71,55.58,55.68,175700.0,46.3211,46.4211,46.3128,46.3961,175700.0
2012-06-11 13:00:00,55.68,55.84,55.66,55.75,201000.0,46.3961,46.5294,46.3794,46.4544,201000.0
2012-06-11 13:30:00,55.74,55.76,55.63,55.67,179000.0,46.4461,46.4627,46.3544,46.3878,179000.0
2012-06-11 14:00:00,55.66,55.66,55.48,55.53,324000.0,46.3794,46.3794,46.2294,46.2711,324000.0
2012-06-11 14:30:00,55.54,55.63,55.48,55.54,203300.0,46.2794,46.3544,46.2294,46.2794,203300.0
2012-06-11 15:00:00,55.55,55.6,55.31,55.36,296000.0,46.2878,46.3294,46.0878,46.1294,296000.0
2012-06-11 15:30:00,55.37,55.55,55.05,55.11,827400.0,46.1378,46.2878,45.8711,45.9211,827400.0
2012-06-12 09:30:00,55.16,55.52,55.0,55.44,423700.0,45.9628,46.2628,45.8295,46.1961,423700.0
2012-06-12 10:00:00,55.44,55.7,55.34,55.46,397700.0,46.1961,46.4128,46.1128,46.2128,397700.0
2012-06-12 10:30:00,55.45,55.85,55.41,55.66,422100.0,46.2044,46.5377,46.1711,46.3794,422100.0
2012-06-12 11:00:00,55.64,56.01,55.61,55.87,676200.0,46.3628,46.6711,46.3378,46.5544,676200.0
2012-06-12 11:30:00,55.87,55.92,55.73,55.77,284800.0,46.5544,46.5961,46.4378,46.4711,284800.0
2012-06-12 12:00:00,55.77,55.9,55.73,55.83,242500.0,46.4711,46.5794,46.4378,46.5211,242500.0
2012-06-12 12:30:00,55.84,55.9,55.75,55.82,226900.0,46.5294,46.5794,46.4544,46.5127,226900.0
2012-06-12 13:00:00,55.82,56.16,55.82,56.1,336500.0,46.5127,46.7961,46.5127,46.7461,336500.0
2012-06-12 13:30:00,56.1,56.2,56.05,56.14,347100.0,46.7461,46.8294,46.7044,46.7794,347100.0
2012-06-12 14:00:00,56.14,56.33,56.09,56.29,524000.0,46.7794,46.9377,46.7377,46.9044,524000.0
2012-06-12 14:30:00,56.3,56.47,56.29,56.35,515000.0,46.9127,47.0544,46.9044,46.9544,515000.0
2012-06-12 15:00:00,56.35,56.36,56.15,56.3,494500.0,46.9544,46.9627,46.7877,46.9127,494500.0
2012-06-12 15:30:00,56.28,56.54,56.26,56.5,1360100.0,46.896,47.1127,46.8794,47.0794,1360100.0
2012-06-13 09:30:00,56.15,56.44,56.02,56.16,276000.0,46.7877,47.0294,46.6794,46.7961,276000.0
2012-06-13 10:00:00,56.15,56.35,56.12,56.15,203700.0,46.7877,46.9544,46.7627,46.7877,203700.0
2012-06-13 10:30:00,56.16,56.5,56.16,56.47,235400.0,46.7961,47.0794,46.7961,47.0544,235400.0
2012-06-13 11:00:00,56.47,56.47,56.16,56.21,207200.0,47.0544,47.0544,46.7961,46.8377,207200.0
2012-06-13 11:30:00,56.21,56.3,56.12,56.15,171800.0,46.8377,46.9127,46.7627,46.7877,171800.0
2012-06-13 12:00:00,56.15,56.16,56.0,56.03,249000.0,46.7877,46.7961,46.6627,46.6877,249000.0
2012-06-13 12:30:00,56.04,56.24,56.03,56.1,369200.0,46.6961,46.8627,46.6877,46.7461,369200.0
2012-06-13 13:00:00,56.09,56.16,55.86,56.0,485800.0,46.7377,46.7961,46.5461,46.6627,485800.0
2012-06-13 13:30:00,56.01,56.05,55.58,55.6,318800.0,46.6711,46.7044,46.3128,46.3294,318800.0
2012-06-13 14:00:00,55.59,55.64,55.24,55.48,680000.0,46.3211,46.3628,46.0295,46.2294,680000.0
2012-06-13 14:30:00,55.48,55.52,55.12,55.26,600700.0,46.2294,46.2628,45.9295,46.0461,600700.0
2012-06-13 15:00:00,55.25,55.28,54.87,54.91,572400.0,46.0378,46.0628,45.7211,45.7545,572400.0
2012-06-13 15:30:00,54.91,55.14,54.9,55.11,1200000.0,45.7545,45.9461,45.7461,45.9211,1200000.0
2012-06-14 09:30:00,55.18,55.24,54.47,54.79,822800.0,45.9795,46.0295,45.3878,45.6545,822800.0
2012-06-14 10:00:00,54.78,54.99,54.64,54.71,486400.0,45.6462,45.8211,45.5295,45.5878,486400.0
2012-06-14 10:30:00,54.71,54.74,54.48,54.64,473800.0,45.5878,45.6128,45.3962,45.5295,473800.0
2012-06-14 11:00:00,54.65,54.78,54.56,54.73,405000.0,45.5378,45.6462,45.4628,45.6045,405000.0
2012-06-14 11:30:00,54.74,54.78,54.6,54.74,309300.0,45.6128,45.6462,45.4962,45.6128,309300.0
2012-06-14 12:00:00,54.74,54.85,54.73,54.76,317200.0,45.6128,45.7045,45.6045,45.6295,317200.0
2012-06-14 12:30:00,54.75,54.86,54.72,54.79,334100.0,45.6212,45.7128,45.5962,45.6545,334100.0
2012-06-14 13:00:00,54.79,54.93,54.79,54.85,281900.0,45.6545,45.7711,45.6545,45.7045,281900.0
2012-06-14 13:30:00,54.85,55.0,54.84,54.93,306100.0,45.7045,45.8295,45.6961,45.7711,306100.0
2012-06-14 14:00:00,54.94,55.0,54.82,54.83,306400.0,45.7795,45.8295,45.6795,45.6878,306400.0
2012-06-14 14:30:00,54.84,54.85,54.59,54.6,366000.0,45.6961,45.7045,45.4878,45.4962,366000.0
2012-06-14 15:00:00,54.59,55.27,54.57,54.74,867900.0,45.4878,46.0545,45.4712,45.6128,867900.0
2012-06-14 15:30:00,54.75,55.16,54.7,55.05,1145400.0,45.6212,45.9628,45.5795,45.8711,1145400.0
2012-06-15 09:30:00,55.48,55.65,55.11,55.42,2009200.0,46.2294,46.3711,45.9211,46.1794,2009200.0
2012-06-15 10:00:00,55.43,55.58,55.18,55.3,307300.0,46.1878,46.3128,45.9795,46.0794,307300.0
2012-06-15 10:30:00,55.32,55.48,55.17,55.38,245100.0,46.0961,46.2294,45.9711,46.1461,245100.0
2012-06-15 11:00:00,55.37,55.47,55.35,55.43,205700.0,46.1378,46.2211,46.1211,46.1878,205700.0
2012-06-15 11:30:00,55.43,55.56,55.41,55.54,249800.0,46.1878,46.2961,46.1711,46.2794,249800.0
2012-06-15 12:00:00,55.54,55.56,55.43,55.46,154500.0,46.2794,46.2961,46.1878,46.2128,154500.0
2012-06-15 12:30:00,55.47,55.64,55.45,55.64,127200.0,46.2211,46.3628,46.2044,46.3628,127200.0
2012-06-15 13:00:00,55.65,55.83,55.64,55.83,245200.0,46.3711,46.5211,46.3628,46.5211,245200.0
2012-06-15 13:30:00,55.82,55.99,55.81,55.98,195500.0,46.5127,46.6544,46.5044,46.6461,195500.0
2012-06-15 14:00:00,55.97,56.07,55.95,55.99,291900.0,46.6377,46.7211,46.6211,46.6544,291900.0
2012-06-15 14:30:00,55.99,56.13,55.92,55.94,248500.0,46.6544,46.7711,46.5961,46.6127,248500.0
2012-06-15 15:00:00,55.94,55.98,55.92,55.94,252600.0,46.6127,46.6461,46.5961,46.6127,252600.0
2012-06-15 15:30:00,55.95,56.33,55.94,56.28,1616300.0,46.6211,46.9377,46.6127,46.896,1616300.0
2012-06-18 09:30:00,56.09,56.3,55.85,55.93,901800.0,46.7377,46.9127,46.5377,46.6044,901800.0
2012-06-18 10:00:00,55.94,56.12,55.9,55.93,355300.0,46.6127,46.7627,46.5794,46.6044,355300.0
2012-06-18 10:30:00,55.92,55.96,55.55,55.75,472000.0,46.5961,46.6294,46.2878,46.4544,472000.0
2012-06-18 11:00:00,55.76,55.8,55.62,55.73,259600.0,46.4627,46.4961,46.3461,46.4378,259600.0
2012-06-18 11:30:00,55.74,55.87,55.65,55.82,203400.0,46.4461,46.5544,46.3711,46.5127,203400.0
2012-06-18 12:00:00,55.82,55.87,55.72,55.74,159500.0,46.5127,46.5544,46.4294,46.4461,159500.0
2012-06-18 12:30:00,55.74,55.96,55.73,55.82,193600.0,46.4461,46.6294,46.4378,46.5127,193600.0
2012-06-18 13:00:00,55.83,56.06,55.79,56.04,221700.0,46.5211,46.7127,46.4877,46.6961,221700.0
2012-06-18 13:30:00,56.04,56.11,55.98,56.04,214500.0,46.6961,46.7544,46.6461,46.6961,214500.0
2012-06-18 14:00:00,56.05,56.21,55.97,56.12,205100.0,46.7044,46.8377,46.6377,46.7627,205100.0
2012-06-18 14:30:00,56.11,56.12,55.98,56.03,150000.0,46.7544,46.7627,46.6461,46.6877,150000.0
2012-06-18 15:00:00,56.03,56.09,55.8,55.9,242600.0,46.6877,46.7377,46.4961,46.5794,242600.0
2012-06-18 15:30:00,55.89,55.98,55.8,55.84,677800.0,46.5711,46.6461,46.4961,46.5294,677800.0
2012-06-19 09:30:00,56.19,56.75,56.07,56.71,324300.0,46.8211,47.2877,46.7211,47.2543,324300.0
2012-06-19 10:00:00,56.71,56.77,56.63,56.75,273000.0,47.2543,47.3043,47.1877,47.2877,273000.0
2012-06-19 10:30:00,56.74,56.82,56.63,56.75,260300.0,47.2793,47.346,47.1877,47.2877,260300.0
2012-06-19 11:00:00,56.74,56.85,56.64,56.84,264500.0,47.2793,47.371,47.196,47.3627,264500.0
2012-06-19 11:30:00,56.85,57.0,56.84,56.97,387500.0,47.371,47.496,47.3627,47.471,387500.0
2012-06-19 12:00:00,56.98,57.02,56.9,56.97,354700.0,47.4793,47.5127,47.4127,47.471,354700.0
2012-06-19 12:30:00,56.97,57.0,56.94,57.0,233700.0,47.471,47.496,47.446,47.496,233700.0
2012-06-19 13:00:00,56.99,57.01,56.94,57.01,225800.0,47.4877,47.5043,47.446,47.5043,225800.0
2012-06-19 13:30:00,57.01,57.15,56.99,57.13,227700.0,47.5043,47.621,47.4877,47.6043,227700.0
2012-06-19 14:00:00,57.14,57.14,57.04,57.08,177300.0,47.6127,47.6127,47.5293,47.5627,177300.0
2012-06-19 14:30:00,57.08,57.09,56.91,57.06,286100.0,47.5627,47.571,47.421,47.546,286100.0
2012-06-19 15:00:00,57.06,57.16,56.97,57.05,402600.0,47.546,47.6293,47.471,47.5377,402600.0
2012-06-19 15:30:00,57.05,57.08,56.92,56.95,809400.0,47.5377,47.5627,47.4293,47.4543,809400.0
2012-06-20 09:30:00,57.12,57.39,56.95,57.24,547900.0,47.596,47.821,47.4543,47.696,547900.0
2012-06-20 10:00:00,57.24,57.45,57.09,57.37,418600.0,47.696,47.871,47.571,47.8043,418600.0
2012-06-20 10:30:00,57.37,57.43,57.31,57.39,246600.0,47.8043,47.8543,47.7543,47.821,246600.0
2012-06-20 11:00:00,57.39,57.48,57.38,57.44,352500.0,47.821,47.896,47.8126,47.8626,352500.0
2012-06-20 11:30:00,57.44,57.47,57.29,57.3,205600.0,47.8626,47.8876,47.7376,47.746,205600.0
2012-06-20 12:00:00,57.3,57.4,57.26,57.35,175500.0,47.746,47.8293,47.7126,47.7876,175500.0
2012-06-20 12:30:00,57.35,57.53,56.99,57.5,527500.0,47.7876,47.9376,47.4877,47.9126,527500.0
2012-06-20 13:00:00,57.49,57.76,57.49,57.64,392000.0,47.9043,48.1293,47.9043,48.0293,392000.0
2012-06-20 13:30:00,57.64,57.8,57.6,57.79,248200.0,48.0293,48.1626,47.996,48.1543,248200.0
2012-06-20 14:00:00,57.78,57.87,57.46,57.51,435600.0,48.1459,48.2209,47.8793,47.921,435600.0
2012-06-20 14:30:00,57.5,57.6,57.21,57.23,312400.0,47.9126,47.996,47.671,47.6876,312400.0
2012-06-20 15:00:00,57.25,57.25,56.91,57.2,419400.0,47.7043,47.7043,47.421,47.6626,419400.0
2012-06-20 15:30:00,57.21,57.44,57.19,57.44,619400.0,47.671,47.8626,47.6543,47.8626,619400.0
2012-06-21 09:30:00,57.56,57.87,57.44,57.5,253700.0,47.9626,48.2209,47.8626,47.9126,253700.0
2012-06-21 10:00:00,57.49,57.5,57.3,57.41,249400.0,47.9043,47.9126,47.746,47.8376,249400.0
2012-06-21 10:30:00,57.4,57.72,57.37,57.64,210400.0,47.8293,48.0959,47.8043,48.0293,210400.0
2012-06-21 11:00:00,57.63,57.63,57.15,57.22,285200.0,48.021,48.021,47.621,47.6793,285200.0
2012-06-21 11:30:00,57.21,57.36,57.08,57.35,214300.0,47.671,47.796,47.5627,47.7876,214300.0
2012-06-21 12:00:00,57.36,57.38,56.86,56.88,302700.0,47.796,47.8126,47.3793,47.396,302700.0
2012-06-21 12:30:00,56.88,57.04,56.83,57.04,188300.0,47.396,47.5293,47.3543,47.5293,188300.0
2012-06-21 13:00:00,57.03,57.08,56.72,56.72,255000.0,47.521,47.5627,47.2627,47.2627,255000.0
2012-06-21 13:30:00,56.72,56.76,56.53,56.67,306400.0,47.2627,47.296,47.1044,47.221,306400.0
2012-06-21 14:00:00,56.67,56.68,56.39,56.43,230800.0,47.221,47.2294,46.9877,47.021,230800.0
2012-06-21 14:30:00,56.44,56.64,56.42,56.63,257500.0,47.0294,47.196,47.0127,47.1877,257500.0
2012-06-21 15:00:00,56.63,56.66,56.5,56.59,420200.0,47.1877,47.2127,47.0794,47.1544,420200.0
2012-06-21 15:30:00,56.6,56.65,56.22,56.32,1117200.0,47.1627,47.2044,46.846,46.9294,1117200.0
2012-06-22 09:30:00,56.81,57.05,56.48,57.05,400400.0,47.3377,47.5377,47.0627,47.5377,400400.0
2012-06-22 10:00:00,57.06,57.1,56.81,56.83,333700.0,47.546,47.5793,47.3377,47.3543,333700.0
2012-06-22 10:30:00,56.82,56.82,56.52,56.69,288300.0,47.346,47.346,47.096,47.2377,288300.0
2012-06-22 11:00:00,56.67,56.75,56.62,56.65,179400.0,47.221,47.2877,47.1794,47.2044,179400.0
2012-06-22 11:30:00,56.66,56.82,56.65,56.78,177100.0,47.2127,47.346,47.2044,47.3127,177100.0
2012-06-22 12:00:00,56.78,56.8,56.43,56.52,210000.0,47.3127,47.3293,47.021,47.096,210000.0
2012-06-22 12:30:00,56.52,56.64,56.49,56.62,114400.0,47.096,47.196,47.071,47.1794,114400.0
2012-06-22 13:00:00,56.61,56.63,56.41,56.47,206800.0,47.171,47.1877,47.0044,47.0544,206800.0
2012-06-22 13:30:00,56.47,56.62,56.45,56.61,127200.0,47.0544,47.1794,47.0377,47.171,127200.0
2012-06-22 14:00:00,56.61,56.72,56.6,56.71,148400.0,47.171,47.2627,47.1627,47.2543,148400.0
2012-06-22 14:30:00,56.7,56.9,56.66,56.85,193700.0,47.246,47.4127,47.2127,47.371,193700.0
2012-06-22 15:00:00,56.85,56.93,56.78,56.84,221900.0,47.371,47.4377,47.3127,47.3627,221900.0
2012-06-22 15:30:00,56.84,57.01,56.8,56.83,1114700.0,47.3627,47.5043,47.3293,47.3543,1114700.0
2012-06-25 09:30:00,56.29,56.43,56.02,56.43,310400.0,46.9044,47.021,46.6794,47.021,310400.0
2012-06-25 10:00:00,56.43,56.52,56.18,56.22,201500.0,47.021,47.096,46.8127,46.846,201500.0
2012-06-25 10:30:00,56.23,56.4,56.18,56.36,155700.0,46.8544,46.996,46.8127,46.9627,155700.0
2012-06-25 11:00:00,56.35,56.36,56.18,56.25,128000.0,46.9544,46.9627,46.8127,46.871,128000.0
2012-06-25 11:30:00,56.25,56.25,56.03,56.03,184200.0,46.871,46.871,46.6877,46.6877,184200.0
2012-06-25 12:00:00,56.03,56.16,56.01,56.02,128700.0,46.6877,46.7961,46.6711,46.6794,128700.0
2012-06-25 12:30:00,56.03,56.06,55.96,55.97,81900.0,46.6877,46.7127,46.6294,46.6377,81900.0
2012-06-25 13:00:00,55.96,55.98,55.78,55.98,222100.0,46.6294,46.6461,46.4794,46.6461,222100.0
2012-06-25 13:30:00,55.97,56.08,55.94,56.07,126000.0,46.6377,46.7294,46.6127,46.7211,126000.0
2012-06-25 14:00:00,56.07,56.11,55.97,55.97,147500.0,46.7211,46.7544,46.6377,46.6377,147500.0
2012-06-25 14:30:00,55.97,56.0,55.89,55.93,179500.0,46.6377,46.6627,46.5711,46.6044,179500.0
2012-06-25 15:00:00,55.94,56.17,55.89,56.09,282200.0,46.6127,46.8044,46.5711,46.7377,282200.0
2012-06-25 15:30:00,56.1,56.25,56.01,56.04,638600.0,46.7461,46.871,46.6711,46.6961,638600.0
2012-06-26 09:30:00,56.01,56.16,55.77,56.05,461900.0,46.6711,46.7961,46.4711,46.7044,461900.0
2012-06-26 10:00:00,56.04,56.11,55.6,55.63,440600.0,46.6961,46.7544,46.3294,46.3544,440600.0
2012-06-26 10:30:00,55.62,55.94,55.61,55.9,246900.0,46.3461,46.6127,46.3378,46.5794,246900.0
2012-06-26 11:00:00,55.9,56.1,55.9,56.05,471900.0,46.5794,46.7461,46.5794,46.7044,471900.0
2012-06-26 11:30:00,56.06,56.13,55.95,56.07,178600.0,46.7127,46.7711,46.6211,46.7211,178600.0
2012-06-26 12:00:00,56.08,56.29,56.06,56.13,237000.0,46.7294,46.9044,46.7127,46.7711,237000.0
2012-06-26 12:30:00,56.13,56.24,56.04,56.06,189300.0,46.7711,46.8627,46.6961,46.7127,189300.0
2012-06-26 13:00:00,56.05,56.14,56.02,56.04,144400.0,46.7044,46.7794,46.6794,46.6961,144400.0
2012-06-26 13:30:00,56.03,56.15,55.98,56.11,171500.0,46.6877,46.7877,46.6461,46.7544,171500.0
2012-06-26 14:00:00,56.11,56.23,56.1,56.21,269200.0,46.7544,46.8544,46.7461,46.8377,269200.0
2012-06-26 14:30:00,56.21,56.31,56.15,56.27,205900.0,46.8377,46.921,46.7877,46.8877,205900.0
2012-06-26 15:00:00,56.27,56.34,56.2,56.24,150000.0,46.8877,46.946,46.8294,46.8627,150000.0
2012-06-26 15:30:00,56.22,56.25,56.07,56.11,544600.0,46.846,46.871,46.7211,46.7544,544600.0
2012-06-27 09:30:00,56.34,56.59,56.28,56.49,326500.0,46.946,47.1544,46.896,47.071,326500.0
2012-06-27 10:00:00,56.5,56.71,56.44,56.68,330800.0,47.0794,47.2543,47.0294,47.2294,330800.0
2012-06-27 10:30:00,56.68,56.77,56.56,56.62,362200.0,47.2294,47.3043,47.1294,47.1794,362200.0
2012-06-27 11:00:00,56.62,56.7,56.47,56.51,144900.0,47.1794,47.246,47.0544,47.0877,144900.0
2012-06-27 11:30:00,56.5,56.81,56.5,56.79,156700.0,47.0794,47.3377,47.0794,47.321,156700.0
2012-06-27 12:00:00,56.78,56.93,56.75,56.77,172700.0,47.3127,47.4377,47.2877,47.3043,172700.0
2012-06-27 12:30:00,56.77,56.78,56.69,56.77,107100.0,47.3043,47.3127,47.2377,47.3043,107100.0
2012-06-27 13:00:00,56.77,56.8,56.69,56.7,92600.0,47.3043,47.3293,47.2377,47.246,92600.0
2012-06-27 13:30:00,56.7,56.8,56.66,56.78,111000.0,47.246,47.3293,47.2127,47.3127,111000.0
2012-06-27 14:00:00,56.79,56.8,56.71,56.8,128800.0,47.321,47.3293,47.2543,47.3293,128800.0
2012-06-27 14:30:00,56.79,56.92,56.78,56.86,194300.0,47.321,47.4293,47.3127,47.3793,194300.0
2012-06-27 15:00:00,56.86,56.91,56.81,56.86,223800.0,47.3793,47.421,47.3377,47.3793,223800.0
2012-06-27 15:30:00,56.86,56.96,56.8,56.87,566600.0,47.3793,47.4627,47.3293,47.3877,566600.0
2012-06-28 09:30:00,56.55,56.55,56.21,56.26,314000.0,47.121,47.121,46.8377,46.8794,314000.0
2012-06-28 10:00:00,56.26,56.4,56.12,56.18,266800.0,46.8794,46.996,46.7627,46.8127,266800.0
2012-06-28 10:30:00,56.17,56.17,55.7,55.75,291600.0,46.8044,46.8044,46.4128,46.4544,291600.0
2012-06-28 11:00:00,55.75,56.0,55.68,55.97,165200.0,46.4544,46.6627,46.3961,46.6377,165200.0
2012-06-28 11:30:00,55.97,56.1,55.94,56.01,107600.0,46.6377,46.7461,46.6127,46.6711,107600.0
2012-06-28 12:00:00,56.02,56.1,55.96,56.01,117400.0,46.6794,46.7461,46.6294,46.6711,117400.0
2012-06-28 12:30:00,56.0,56.13,55.97,56.11,138800.0,46.6627,46.7711,46.6377,46.7544,138800.0
2012-06-28 13:00:00,56.11,56.23,56.05,56.12,128800.0,46.7544,46.8544,46.7044,46.7627,128800.0
2012-06-28 13:30:00,56.12,56.18,56.04,56.18,173600.0,46.7627,46.8127,46.6961,46.8127,173600.0
2012-06-28 14:00:00,56.19,56.21,55.86,55.87,183400.0,46.8211,46.8377,46.5461,46.5544,183400.0
2012-06-28 14:30:00,55.88,55.92,55.79,55.91,229700.0,46.5627,46.5961,46.4877,46.5877,229700.0
2012-06-28 15:00:00,55.91,56.2,55.9,56.19,356100.0,46.5877,46.8294,46.5794,46.8211,356100.0
2012-06-28 15:30:00,56.2,56.77,56.18,56.73,1146700.0,46.8294,47.3043,46.8127,47.271,1146700.0
2012-06-29 09:30:00,57.65,57.94,57.63,57.89,368600.0,48.0376,48.2793,48.021,48.2376,368600.0
2012-06-29 10:00:00,57.88,58.0,57.85,58.0,468900.0,48.2293,48.3293,48.2043,48.3293,468900.0
2012-06-29 10:30:00,58.0,58.01,57.82,57.88,227600.0,48.3293,48.3376,48.1793,48.2293,227600.0
2012-06-29 11:00:00,57.89,57.94,57.82,57.85,425000.0,48.2376,48.2793,48.1793,48.2043,425000.0
2012-06-29 11:30:00,57.85,57.87,57.8,57.83,214000.0,48.2043,48.2209,48.1626,48.1876,214000.0
2012-06-29 12:00:00,57.83,57.86,57.75,57.77,135900.0,48.1876,48.2126,48.1209,48.1376,135900.0
2012-06-29 12:30:00,57.76,57.86,57.74,57.85,104200.0,48.1293,48.2126,48.1126,48.2043,104200.0
2012-06-29 13:00:00,57.85,58.0,57.84,57.96,158600.0,48.2043,48.3293,48.1959,48.2959,158600.0
2012-06-29 13:30:00,57.96,57.96,57.78,57.81,233800.0,48.2959,48.2959,48.1459,48.1709,233800.0
2012-06-29 14:00:00,57.81,57.97,57.8,57.94,249400.0,48.1709,48.3043,48.1626,48.2793,249400.0
2012-06-29 14:30:00,57.94,58.04,57.86,58.04,168200.0,48.2793,48.3626,48.2126,48.3626,168200.0
2012-06-29 15:00:00,58.03,58.05,57.86,57.9,285300.0,48.3543,48.3709,48.2126,48.2459,285300.0
2012-06-29 15:30:00,57.9,58.21,57.83,58.21,1088800.0,48.2459,48.5042,48.1876,48.5042,1088800.0
2012-07-02 09:30:00,58.51,59.05,58.36,58.98,564200.0,48.7542,49.2042,48.6292,49.1459,564200.0
2012-07-02 10:00:00,58.98,58.98,58.43,58.7,572800.0,49.1459,49.1459,48.6876,48.9125,572800.0
2012-07-02 10:30:00,58.7,58.75,58.51,58.68,282500.0,48.9125,48.9542,48.7542,48.8959,282500.0
2012-07-02 11:00:00,58.68,58.74,58.53,58.7,299600.0,48.8959,48.9459,48.7709,48.9125,299600.0
2012-07-02 11:30:00,58.71,59.03,58.7,58.85,189000.0,48.9209,49.1875,48.9125,49.0375,189000.0
2012-07-02 12:00:00,58.86,58.92,58.81,58.88,131600.0,49.0459,49.0959,49.0042,49.0625,131600.0
2012-07-02 12:30:00,58.88,59.03,58.87,58.96,127300.0,49.0625,49.1875,49.0542,49.1292,127300.0
2012-07-02 13:00:00,58.96,59.03,58.9,58.99,161000.0,49.1292,49.1875,49.0792,49.1542,161000.0
2012-07-02 13:30:00,59.0,59.05,58.92,59.01,122500.0,49.1625,49.2042,49.0959,49.1709,122500.0
2012-07-02 14:00:00,59.01,59.11,58.87,59.01,254600.0,49.1709,49.2542,49.0542,49.1709,254600.0
2012-07-02 14:30:00,59.0,59.06,58.91,58.96,175000.0,49.1625,49.2125,49.0875,49.1292,175000.0
2012-07-02 15:00:00,58.95,59.0,58.81,58.9,261300.0,49.1209,49.1625,49.0042,49.0792,261300.0
2012-07-02 15:30:00,58.9,59.04,58.85,59.02,732900.0,49.0792,49.1959,49.0375,49.1792,732900.0
2012-07-03 09:30:00,58.72,59.06,58.55,59.01,235300.0,49.0939,49.3782,48.9518,49.3364,235300.0
2012-07-03 10:00:00,59.03,59.21,59.03,59.21,247800.0,49.3531,49.5036,49.3531,49.5036,247800.0
2012-07-03 10:30:00,59.2,59.46,59.18,59.3,331100.0,49.4952,49.7126,49.4785,49.5788,331100.0
2012-07-03 11:00:00,59.3,59.44,59.22,59.35,275000.0,49.5788,49.6959,49.512,49.6206,275000.0
2012-07-03 11:30:00,59.35,59.46,59.31,59.4,241500.0,49.6206,49.7126,49.5872,49.6625,241500.0
2012-07-03 12:00:00,59.4,59.43,59.19,59.31,319400.0,49.6625,49.6875,49.4869,49.5872,319400.0
2012-07-03 12:30:00,59.31,59.41,59.15,59.41,417600.0,49.5872,49.6708,49.4534,49.6708,417600.0
2012-07-05 09:30:00,59.14,59.31,58.72,59.04,335100.0,49.4451,49.5872,49.0939,49.3615,335100.0
2012-07-05 10:00:00,59.05,59.15,58.77,59.15,265700.0,49.3698,49.4534,49.1357,49.4534,265700.0
2012-07-05 10:30:00,59.15,59.34,59.14,59.32,226100.0,49.4534,49.6123,49.4451,49.5956,226100.0
2012-07-05 11:00:00,59.33,59.52,59.32,59.5,209500.0,49.6039,49.7628,49.5956,49.7461,209500.0
2012-07-05 11:30:00,59.51,59.52,59.33,59.35,170500.0,49.7544,49.7628,49.6039,49.6206,170500.0
2012-07-05 12:00:00,59.35,59.59,59.34,59.49,138400.0,49.6206,49.8213,49.6123,49.7377,138400.0
2012-07-05 12:30:00,59.48,59.56,59.42,59.56,139800.0,49.7293,49.7962,49.6792,49.7962,139800.0
2012-07-05 13:00:00,59.55,59.67,59.53,59.65,143900.0,49.7879,49.8882,49.7711,49.8715,143900.0
2012-07-05 13:30:00,59.65,59.69,59.52,59.66,303100.0,49.8715,49.9049,49.7628,49.8798,303100.0
2012-07-05 14:00:00,59.67,59.71,59.6,59.71,247000.0,49.8882,49.9216,49.8297,49.9216,247000.0
2012-07-05 14:30:00,59.71,59.73,59.58,59.59,162000.0,49.9216,49.9384,49.8129,49.8213,162000.0
2012-07-05 15:00:00,59.59,59.59,59.35,59.42,269400.0,49.8213,49.8213,49.6206,49.6792,269400.0
2012-07-05 15:30:00,59.43,59.51,59.2,59.23,737500.0,49.6875,49.7544,49.4952,49.5203,737500.0
2012-07-06 09:30:00,58.54,59.07,58.42,58.78,363300.0,48.9434,49.3865,48.8431,49.1441,363300.0
2012-07-06 10:00:00,58.78,58.82,58.42,58.63,267400.0,49.1441,49.1775,48.8431,49.0187,267400.0
2012-07-06 10:30:00,58.64,58.69,58.52,58.54,166700.0,49.027,49.0688,48.9267,48.9434,166700.0
2012-07-06 11:00:00,58.53,58.58,58.4,58.4,175900.0,48.9351,48.9769,48.8264,48.8264,175900.0
2012-07-06 11:30:00,58.4,58.61,58.38,58.5,144700.0,48.8264,49.002,48.8097,48.91,144700.0
2012-07-06 12:00:00,58.51,58.52,58.38,58.45,165300.0,48.9184,48.9267,48.8097,48.8682,165300.0
2012-07-06 12:30:00,58.43,58.58,58.42,58.58,103900.0,48.8515,48.9769,48.8431,48.9769,103900.0
2012-07-06 13:00:00,58.57,58.66,58.53,58.59,130300.0,48.9685,49.0438,48.9351,48.9852,130300.0
2012-07-06 13:30:00,58.59,58.62,58.53,58.54,117600.0,48.9852,49.0103,48.9351,48.9434,117600.0
2012-07-06 14:00:00,58.54,58.55,58.45,58.48,102700.0,48.9434,48.9518,48.8682,48.8933,102700.0
2012-07-06 14:30:00,58.47,58.56,58.45,58.52,141500.0,48.8849,48.9602,48.8682,48.9267,141500.0
2012-07-06 15:00:00,58.51,58.7,58.49,58.69,227700.0,48.9184,49.0772,48.9016,49.0688,227700.0
2012-07-06 15:30:00,58.7,58.8,58.63,58.64,589200.0,49.0772,49.1608,49.0187,49.027,589200.0
2012-07-09 09:30:00,58.49,58.61,58.07,58.1,367200.0,48.9016,49.002,48.5505,48.5756,367200.0
2012-07-09 10:00:00,58.11,58.15,58.02,58.07,231800.0,48.5839,48.6174,48.5087,48.5505,231800.0
2012-07-09 10:30:00,58.07,58.18,58.01,58.13,232800.0,48.5505,48.6424,48.5003,48.6006,232800.0
2012-07-09 11:00:00,58.14,58.18,58.01,58.06,171200.0,48.609,48.6424,48.5003,48.5421,171200.0
2012-07-09 11:30:00,58.05,58.13,58.01,58.03,158200.0,48.5338,48.6006,48.5003,48.517,158200.0
2012-07-09 12:00:00,58.02,58.23,58.02,58.2,131200.0,48.5087,48.6843,48.5087,48.6592,131200.0
2012-07-09 12:30:00,58.21,58.24,58.1,58.1,221300.0,48.6675,48.6926,48.5756,48.5756,221300.0
2012-07-09 13:00:00,58.09,58.28,58.07,58.26,147600.0,48.5672,48.7261,48.5505,48.7093,147600.0
2012-07-09 13:30:00,58.27,58.4,58.23,58.3,333200.0,48.7177,48.8264,48.6843,48.7428,333200.0
2012-07-09 14:00:00,58.3,58.34,58.16,58.16,155700.0,48.7428,48.7762,48.6257,48.6257,155700.0
2012-07-09 14:30:00,58.16,58.2,58.1,58.19,178300.0,48.6257,48.6592,48.5756,48.6508,178300.0
2012-07-09 15:00:00,58.19,58.34,58.18,58.3,221500.0,48.6508,48.7762,48.6424,48.7428,221500.0
2012-07-09 15:30:00,58.31,58.48,58.29,58.4,612000.0,48.7511,48.8933,48.7344,48.8264,612000.0
2012-07-10 09:30:00,59.04,59.69,59.04,59.37,645300.0,49.3615,49.9049,49.3615,49.6374,645300.0
2012-07-10 10:00:00,59.38,59.41,58.93,58.93,549100.0,49.6457,49.6708,49.2695,49.2695,549100.0
2012-07-10 10:30:00,58.92,58.94,58.42,58.51,516000.0,49.2611,49.2779,48.8431,48.9184,516000.0
2012-07-10 11:00:00,58.51,58.67,58.29,58.66,446600.0,48.9184,49.0521,48.7344,49.0438,446600.0
2012-07-10 11:30:00,58.65,58.9,58.57,58.9,239800.0,49.0354,49.2444,48.9685,49.2444,239800.0
2012-07-10 12:00:00,58.89,58.98,58.75,58.79,268500.0,49.2361,49.3113,49.119,49.1524,268500.0
2012-07-10 12:30:00,58.79,59.02,58.78,58.9,188700.0,49.1524,49.3447,49.1441,49.2444,188700.0
2012-07-10 13:00:00,58.89,58.91,58.69,58.73,199600.0,49.2361,49.2528,49.0688,49.1023,199600.0
2012-07-10 13:30:00,58.73,58.8,58.66,58.76,205100.0,49.1023,49.1608,49.0438,49.1274,205100.0
2012-07-10 14:00:00,58.76,58.8,58.44,58.53,279700.0,49.1274,49.1608,48.8598,48.9351,279700.0
2012-07-10 14:30:00,58.54,58.57,58.38,58.4,234800.0,48.9434,48.9685,48.8097,48.8264,234800.0
2012-07-10 15:00:00,58.39,58.6,58.25,58.26,363600.0,48.818,48.9936,48.701,48.7093,363600.0
2012-07-10 15:30:00,58.26,58.49,58.13,58.38,811800.0,48.7093,48.9016,48.6006,48.8097,811800.0
2012-07-11 09:30:00,58.29,58.29,57.46,57.66,769000.0,48.7344,48.7344,48.0405,48.2077,769000.0
2012-07-11 10:00:00,57.66,57.88,57.6,57.74,322300.0,48.2077,48.3916,48.1575,48.2746,322300.0
2012-07-11 10:30:00,57.73,57.8,57.64,57.68,217700.0,48.2662,48.3247,48.191,48.2244,217700.0
2012-07-11 11:00:00,57.69,57.83,57.62,57.73,311300.0,48.2328,48.3498,48.1742,48.2662,311300.0
2012-07-11 11:30:00,57.74,58.03,57.74,57.98,226500.0,48.2746,48.517,48.2746,48.4752,226500.0
2012-07-11 12:00:00,58.0,58.15,57.96,57.96,231400.0,48.492,48.6174,48.4585,48.4585,231400.0
2012-07-11 12:30:00,57.97,58.16,57.95,58.14,225800.0,48.4669,48.6257,48.4502,48.609,225800.0
2012-07-11 13:00:00,58.14,58.16,57.94,58.01,174100.0,48.609,48.6257,48.4418,48.5003,174100.0
2012-07-11 13:30:00,58.02,58.16,57.94,58.1,175600.0,48.5087,48.6257,48.4418,48.5756,175600.0
2012-07-11 14:00:00,58.1,58.16,57.63,57.71,498100.0,48.5756,48.6257,48.1826,48.2495,498100.0
2012-07-11 14:30:00,57.7,57.74,57.56,57.56,395200.0,48.2411,48.2746,48.1241,48.1241,395200.0
2012-07-11 15:00:00,57.57,57.87,57.56,57.81,433800.0,48.1324,48.3833,48.1241,48.3331,433800.0
2012-07-11 15:30:00,57.8,58.2,57.76,58.08,1072500.0,48.3247,48.6592,48.2913,48.5588,1072500.0
2012-07-12 09:30:00,57.47,57.5,56.56,56.97,786300.0,48.0488,48.0739,47.288,47.6308,786300.0
2012-07-12 10:00:00,56.97,57.09,56.88,57.09,436900.0,47.6308,47.7311,47.5556,47.7311,436900.0
2012-07-12 10:30:00,57.09,57.18,56.9,57.07,327200.0,47.7311,47.8064,47.5723,47.7144,327200.0
2012-07-12 11:00:00,57.07,57.32,57.07,57.23,351600.0,47.7144,47.9234,47.7144,47.8482,351600.0
2012-07-12 11:30:00,57.24,57.33,57.22,57.24,256100.0,47.8565,47.9318,47.8398,47.8565,256100.0
2012-07-12 12:00:00,57.24,57.29,57.22,57.27,193300.0,47.8565,47.8983,47.8398,47.8816,193300.0
2012-07-12 12:30:00,57.28,57.3,57.14,57.26,187500.0,47.89,47.9067,47.7729,47.8733,187500.0
2012-07-12 13:00:00,57.25,57.45,57.2,57.31,330500.0,47.8649,48.0321,47.8231,47.9151,330500.0
2012-07-12 13:30:00,57.32,57.48,57.26,57.26,189300.0,47.9234,48.0572,47.8733,47.8733,189300.0
2012-07-12 14:00:00,57.27,57.29,57.08,57.12,335200.0,47.8816,47.8983,47.7228,47.7562,335200.0
2012-07-12 14:30:00,57.12,57.27,57.09,57.19,444400.0,47.7562,47.8816,47.7311,47.8147,444400.0
2012-07-12 15:00:00,57.19,57.22,57.01,57.02,638800.0,47.8147,47.8398,47.6642,47.6726,638800.0
2012-07-12 15:30:00,57.02,57.16,56.89,56.94,1395900.0,47.6726,47.7897,47.5639,47.6057,1395900.0
2012-07-13 09:30:00,57.02,57.59,56.96,57.46,356900.0,47.6726,48.1492,47.6224,48.0405,356900.0
2012-07-13 10:00:00,57.47,57.91,57.47,57.91,324900.0,48.0488,48.4167,48.0488,48.4167,324900.0
2012-07-13 10:30:00,57.91,57.97,57.74,57.78,249200.0,48.4167,48.4669,48.2746,48.308,249200.0
2012-07-13 11:00:00,57.79,57.84,57.71,57.79,279400.0,48.3164,48.3582,48.2495,48.3164,279400.0
2012-07-13 11:30:00,57.8,57.91,57.77,57.86,230200.0,48.3247,48.4167,48.2997,48.3749,230200.0
2012-07-13 12:00:00,57.86,57.95,57.78,57.86,140100.0,48.3749,48.4502,48.308,48.3749,140100.0
2012-07-13 12:30:00,57.86,57.92,57.86,57.89,152400.0,48.3749,48.4251,48.3749,48.4,152400.0
2012-07-13 13:00:00,57.89,57.91,57.79,57.83,152700.0,48.4,48.4167,48.3164,48.3498,152700.0
2012-07-13 13:30:00,57.83,57.86,57.77,57.81,173600.0,48.3498,48.3749,48.2997,48.3331,173600.0
2012-07-13 14:00:00,57.81,57.82,57.66,57.66,287700.0,48.3331,48.3415,48.2077,48.2077,287700.0
2012-07-13 14:30:00,57.66,57.71,57.46,57.53,505600.0,48.2077,48.2495,48.0405,48.099,505600.0
2012-07-13 15:00:00,57.53,57.86,57.52,57.75,441200.0,48.099,48.3749,48.0906,48.2829,441200.0
2012-07-13 15:30:00,57.75,57.93,57.7,57.92,967900.0,48.2829,48.4334,48.2411,48.4251,967900.0
2012-07-16 09:30:00,58.06,58.95,57.7,58.57,977400.0,48.5421,49.2862,48.2411,48.9685,977400.0
2012-07-16 10:00:00,58.59,58.88,58.42,58.73,789000.0,48.9852,49.2277,48.8431,49.1023,789000.0
2012-07-16 10:30:00,58.74,58.85,58.55,58.61,604700.0,49.1106,49.2026,48.9518,49.002,604700.0
2012-07-16 11:00:00,58.61,58.82,58.51,58.8,406100.0,49.002,49.1775,48.9184,49.1608,406100.0
2012-07-16 11:30:00,58.79,58.85,58.6,58.65,356800.0,49.1524,49.2026,48.9936,49.0354,356800.0
2012-07-16 12:00:00,58.66,58.66,58.4,58.4,286500.0,49.0438,49.0438,48.8264,48.8264,286500.0
2012-07-16 12:30:00,58.4,58.49,58.29,58.45,313800.0,48.8264,48.9016,48.7344,48.8682,313800.0
2012-07-16 13:00:00,58.45,58.49,58.28,58.49,300500.0,48.8682,48.9016,48.7261,48.9016,300500.0
2012-07-16 13:30:00,58.49,58.64,58.48,58.52,193900.0,48.9016,49.027,48.8933,48.9267,193900.0
2012-07-16 14:00:00,58.51,58.76,58.51,58.76,247400.0,48.9184,49.1274,48.9184,49.1274,247400.0
2012-07-16 14:30:00,58.76,58.85,58.67,58.82,341100.0,49.1274,49.2026,49.0521,49.1775,341100.0
2012-07-16 15:00:00,58.82,58.9,58.77,58.81,444800.0,49.1775,49.2444,49.1357,49.1692,444800.0
2012-07-16 15:30:00,58.81,58.82,58.59,58.67,856600.0,49.1692,49.1775,48.9852,49.0521,856600.0
2012-07-17 09:30:00,59.07,59.22,58.32,58.5,521700.0,49.3865,49.512,48.7595,48.91,521700.0
2012-07-17 10:00:00,58.51,58.51,57.92,58.08,535000.0,48.9184,48.9184,48.4251,48.5588,535000.0
2012-07-17 10:30:00,58.08,58.08,57.67,57.92,511500.0,48.5588,48.5588,48.2161,48.4251,511500.0
2012-07-17 11:00:00,57.92,58.26,57.85,58.13,238100.0,48.4251,48.7093,48.3665,48.6006,238100.0
2012-07-17 11:30:00,58.13,58.43,58.06,58.41,231900.0,48.6006,48.8515,48.5421,48.8347,231900.0
2012-07-17 12:00:00,58.42,58.78,58.42,58.63,305700.0,48.8431,49.1441,48.8431,49.0187,305700.0
2012-07-17 12:30:00,58.63,58.74,58.51,58.54,99700.0,49.0187,49.1106,48.9184,48.9434,99700.0
2012-07-17 13:00:00,58.54,58.78,58.44,58.75,167100.0,48.9434,49.1441,48.8598,49.119,167100.0
2012-07-17 13:30:00,58.76,58.84,58.56,58.56,239300.0,49.1274,49.1943,48.9602,48.9602,239300.0
2012-07-17 14:00:00,58.56,58.63,58.49,58.55,225900.0,48.9602,49.0187,48.9016,48.9518,225900.0
2012-07-17 14:30:00,58.56,58.82,58.55,58.69,169200.0,48.9602,49.1775,48.9518,49.0688,169200.0
2012-07-17 15:00:00,58.71,58.77,58.55,58.59,217100.0,49.0856,49.1357,48.9518,48.9852,217100.0
2012-07-17 15:30:00,58.59,58.75,58.53,58.67,592100.0,48.9852,49.119,48.9351,49.0521,592100.0
2012-07-18 09:30:00,58.29,58.82,58.15,58.58,362800.0,48.7344,49.1775,48.6174,48.9769,362800.0
2012-07-18 10:00:00,58.61,58.7,58.34,58.37,391200.0,49.002,49.0772,48.7762,48.8013,391200.0
2012-07-18 10:30:00,58.37,58.96,58.28,58.9,433700.0,48.8013,49.2946,48.7261,49.2444,433700.0
2012-07-18 11:00:00,58.89,58.97,58.51,58.52,454000.0,49.2361,49.3029,48.9184,48.9267,454000.0
2012-07-18 11:30:00,58.53,58.67,58.45,58.49,261100.0,48.9351,49.0521,48.8682,48.9016,261100.0
2012-07-18 12:00:00,58.5,58.6,58.49,58.55,289000.0,48.91,48.9936,48.9016,48.9518,289000.0
2012-07-18 12:30:00,58.56,58.69,58.55,58.61,186600.0,48.9602,49.0688,48.9518,49.002,186600.0
2012-07-18 13:00:00,58.62,58.64,58.55,58.6,136200.0,49.0103,49.027,48.9518,48.9936,136200.0
2012-07-18 13:30:00,58.59,58.68,58.55,58.62,238300.0,48.9852,49.0605,48.9518,49.0103,238300.0
2012-07-18 14:00:00,58.63,58.73,58.6,58.66,202000.0,49.0187,49.1023,48.9936,49.0438,202000.0
2012-07-18 14:30:00,58.66,58.66,58.35,58.4,254900.0,49.0438,49.0438,48.7846,48.8264,254900.0
2012-07-18 15:00:00,58.4,58.58,58.38,58.58,420800.0,48.8264,48.9769,48.8097,48.9769,420800.0
2012-07-18 15:30:00,58.56,58.66,58.12,58.32,1205400.0,48.9602,49.0438,48.5923,48.7595,1205400.0
2012-07-19 09:30:00,57.64,57.66,55.31,56.55,3309300.0,48.191,48.2077,46.2429,47.2797,3309300.0
2012-07-19 10:00:00,56.54,56.55,55.5,55.92,1962900.0,47.2713,47.2797,46.4018,46.7529,1962900.0
2012-07-19 10:30:00,55.93,56.66,55.75,56.16,1166100.0,46.7613,47.3716,46.6108,46.9536,1166100.0
2012-07-19 11:00:00,56.15,56.29,55.86,56.19,652600.0,46.9452,47.0623,46.7028,46.9787,652600.0
2012-07-19 11:30:00,56.2,56.24,56.03,56.18,469800.0,46.987,47.0205,46.8449,46.9703,469800.0
2012-07-19 12:00:00,56.19,56.57,56.14,56.29,545900.0,46.9787,47.2964,46.9369,47.0623,545900.0
2012-07-19 12:30:00,56.29,56.29,56.14,56.19,296500.0,47.0623,47.0623,46.9369,46.9787,296500.0
2012-07-19 13:00:00,56.18,56.49,56.01,56.28,601800.0,46.9703,47.2295,46.8282,47.0539,601800.0
2012-07-19 13:30:00,56.29,56.37,56.14,56.27,309400.0,47.0623,47.1292,46.9369,47.0456,309400.0
2012-07-19 14:00:00,56.28,56.28,55.8,55.88,576200.0,47.0539,47.0539,46.6526,46.7195,576200.0
2012-07-19 14:30:00,55.88,56.32,55.87,56.23,563200.0,46.7195,47.0874,46.7111,47.0121,563200.0
2012-07-19 15:00:00,56.23,56.26,56.05,56.05,581300.0,47.0121,47.0372,46.8616,46.8616,581300.0
2012-07-19 15:30:00,56.06,56.4,56.05,56.24,1576400.0,46.87,47.1542,46.8616,47.0205,1576400.0
2012-07-20 09:30:00,55.92,56.38,55.76,56.3,1093700.0,46.7529,47.1375,46.6192,47.0706,1093700.0
2012-07-20 10:00:00,56.3,56.5,56.14,56.18,411800.0,47.0706,47.2379,46.9369,46.9703,411800.0
2012-07-20 10:30:00,56.19,56.37,56.07,56.32,294400.0,46.9787,47.1292,46.8783,47.0874,294400.0
2012-07-20 11:00:00,56.33,56.43,56.28,56.38,210000.0,47.0957,47.1793,47.0539,47.1375,210000.0
2012-07-20 11:30:00,56.38,56.49,56.28,56.45,171700.0,47.1375,47.2295,47.0539,47.196,171700.0
2012-07-20 12:00:00,56.45,56.49,56.31,56.36,309400.0,47.196,47.2295,47.079,47.1208,309400.0
2012-07-20 12:30:00,56.36,56.36,56.07,56.12,175700.0,47.1208,47.1208,46.8783,46.9201,175700.0
2012-07-20 13:00:00,56.13,56.16,55.78,55.86,132800.0,46.9285,46.9536,46.6359,46.7028,132800.0
2012-07-20 13:30:00,55.86,56.04,55.86,55.98,284700.0,46.7028,46.8533,46.7028,46.8031,284700.0
2012-07-20 14:00:00,55.98,56.01,55.79,55.79,183300.0,46.8031,46.8282,46.6442,46.6442,183300.0
2012-07-20 14:30:00,55.79,55.8,55.62,55.75,228700.0,46.6442,46.6526,46.5021,46.6108,228700.0
2012-07-20 15:00:00,55.75,55.91,55.73,55.81,270600.0,46.6108,46.7446,46.5941,46.661,270600.0
2012-07-20 15:30:00,55.82,55.91,55.76,55.83,671100.0,46.6693,46.7446,46.6192,46.6777,671100.0
2012-07-23 09:30:00,54.73,55.4,54.35,54.85,954000.0,45.758,46.3182,45.4403,45.8583,954000.0
2012-07-23 10:00:00,54.85,54.92,54.53,54.84,551900.0,45.8583,45.9169,45.5908,45.85,551900.0
2012-07-23 10:30:00,54.84,55.34,54.79,55.27,556400.0,45.85,46.268,45.8082,46.2095,556400.0
2012-07-23 11:00:00,55.28,55.44,55.22,55.33,329900.0,46.2179,46.3516,46.1677,46.2597,329900.0
2012-07-23 11:30:00,55.34,55.35,55.15,55.21,158100.0,46.268,46.2764,46.1092,46.1593,158100.0
2012-07-23 12:00:00,55.22,55.23,55.04,55.15,156200.0,46.1677,46.176,46.0172,46.1092,156200.0
2012-07-23 12:30:00,55.15,55.3,55.1,55.23,247200.0,46.1092,46.2346,46.0674,46.176,247200.0
2012-07-23 13:00:00,55.25,55.31,55.09,55.26,195600.0,46.1928,46.2429,46.059,46.2011,195600.0
2012-07-23 13:30:00,55.27,55.51,55.27,55.47,219300.0,46.2095,46.4101,46.2095,46.3767,219300.0
2012-07-23 14:00:00,55.47,55.95,55.47,55.69,582100.0,46.3767,46.778,46.3767,46.5606,582100.0
2012-07-23 14:30:00,55.69,55.69,55.37,55.39,249900.0,46.5606,46.5606,46.2931,46.3098,249900.0
2012-07-23 15:00:00,55.39,55.85,55.29,55.8,477600.0,46.3098,46.6944,46.2262,46.6526,477600.0
2012-07-23 15:30:00,55.81,55.96,55.73,55.73,884000.0,46.661,46.7864,46.5941,46.5941,884000.0
2012-07-24 09:30:00,55.71,55.92,55.34,55.36,320400.0,46.5774,46.7529,46.268,46.2847,320400.0
2012-07-24 10:00:00,55.38,55.48,55.17,55.31,422100.0,46.3015,46.3851,46.1259,46.2429,422100.0
2012-07-24 10:30:00,55.31,55.71,55.3,55.65,655400.0,46.2429,46.5774,46.2346,46.5272,655400.0
2012-07-24 11:00:00,55.65,55.71,55.41,55.65,545800.0,46.5272,46.5774,46.3265,46.5272,545800.0
2012-07-24 11:30:00,55.65,55.73,55.47,55.6,458300.0,46.5272,46.5941,46.3767,46.4854,458300.0
2012-07-24 12:00:00,55.59,55.6,55.3,55.48,796000.0,46.477,46.4854,46.2346,46.3851,796000.0
2012-07-24 12:30:00,55.48,55.52,55.34,55.51,291700.0,46.3851,46.4185,46.268,46.4101,291700.0
2012-07-24 13:00:00,55.49,55.49,55.25,55.3,202000.0,46.3934,46.3934,46.1928,46.2346,202000.0
2012-07-24 13:30:00,55.31,55.5,55.28,55.4,275500.0,46.2429,46.4018,46.2179,46.3182,275500.0
2012-07-24 14:00:00,55.41,55.42,55.11,55.11,227100.0,46.3265,46.3349,46.0757,46.0757,227100.0
2012-07-24 14:30:00,55.11,55.31,55.05,55.28,211200.0,46.0757,46.2429,46.0256,46.2179,211200.0
2012-07-24 15:00:00,55.28,55.47,55.09,55.46,308300.0,46.2179,46.3767,46.059,46.3683,308300.0
2012-07-24 15:30:00,55.46,55.77,55.34,55.65,1373900.0,46.3683,46.6275,46.268,46.5272,1373900.0
2012-07-25 09:30:00,55.81,56.09,55.54,55.77,409800.0,46.661,46.8951,46.4352,46.6275,409800.0
2012-07-25 10:00:00,55.77,55.8,55.56,55.59,330900.0,46.6275,46.6526,46.4519,46.477,330900.0
2012-07-25 10:30:00,55.59,55.63,55.3,55.33,254500.0,46.477,46.5105,46.2346,46.2597,254500.0
2012-07-25 11:00:00,55.33,55.68,55.33,55.61,246700.0,46.2597,46.5523,46.2597,46.4938,246700.0
2012-07-25 11:30:00,55.59,55.77,55.58,55.67,231700.0,46.477,46.6275,46.4687,46.5439,231700.0
2012-07-25 12:00:00,55.68,55.73,55.6,55.68,160400.0,46.5523,46.5941,46.4854,46.5523,160400.0
2012-07-25 12:30:00,55.67,55.92,55.65,55.86,244900.0,46.5439,46.7529,46.5272,46.7028,244900.0
2012-07-25 13:00:00,55.86,56.09,55.86,56.04,200600.0,46.7028,46.8951,46.7028,46.8533,200600.0
2012-07-25 13:30:00,56.05,56.28,56.03,56.11,420100.0,46.8616,47.0539,46.8449,46.9118,420100.0
2012-07-25 14:00:00,56.11,56.21,56.02,56.2,292400.0,46.9118,46.9954,46.8365,46.987,292400.0
2012-07-25 14:30:00,56.2,56.26,56.15,56.16,432600.0,46.987,47.0372,46.9452,46.9536,432600.0
2012-07-25 15:00:00,56.16,56.27,56.0,56.07,509500.0,46.9536,47.0456,46.8198,46.8783,509500.0
2012-07-25 15:30:00,56.06,56.07,55.87,56.06,1023500.0,46.87,46.8783,46.7111,46.87,1023500.0
2012-07-26 09:30:00,56.87,57.72,56.61,57.64,1039100.0,47.5472,48.2579,47.3298,48.191,1039100.0
2012-07-26 10:00:00,57.63,57.7,57.25,57.43,613300.0,48.1826,48.2411,47.8649,48.0154,613300.0
2012-07-26 10:30:00,57.42,57.5,56.89,57.01,447600.0,48.007,48.0739,47.5639,47.6642,447600.0
2012-07-26 11:00:00,57.02,57.08,56.89,57.03,237200.0,47.6726,47.7228,47.5639,47.681,237200.0
2012-07-26 11:30:00,57.03,57.17,56.89,56.99,201500.0,47.681,47.798,47.5639,47.6475,201500.0
2012-07-26 12:00:00,56.98,57.09,56.91,57.07,314400.0,47.6392,47.7311,47.5806,47.7144,314400.0
2012-07-26 12:30:00,57.07,57.42,57.05,57.4,350100.0,47.7144,48.007,47.6977,47.9903,350100.0
2012-07-26 13:00:00,57.39,57.62,57.35,57.57,436700.0,47.982,48.1742,47.9485,48.1324,436700.0
2012-07-26 13:30:00,57.56,57.6,57.42,57.42,314900.0,48.1241,48.1575,48.007,48.007,314900.0
2012-07-26 14:00:00,57.43,57.53,57.42,57.51,304200.0,48.0154,48.099,48.007,48.0823,304200.0
2012-07-26 14:30:00,57.5,57.62,57.41,57.55,379100.0,48.0739,48.1742,47.9987,48.1157,379100.0
2012-07-26 15:00:00,57.55,57.73,57.49,57.71,388700.0,48.1157,48.2662,48.0656,48.2495,388700.0
2012-07-26 15:30:00,57.72,57.87,57.69,57.77,1248900.0,48.2579,48.3833,48.2328,48.2997,1248900.0
2012-07-27 09:30:00,58.06,58.17,57.44,57.79,365400.0,48.5421,48.6341,48.0238,48.3164,365400.0
2012-07-27 10:00:00,57.8,57.98,57.66,57.69,274300.0,48.3247,48.4752,48.2077,48.2328,274300.0
2012-07-27 10:30:00,57.69,57.87,57.44,57.85,281800.0,48.2328,48.3833,48.0238,48.3665,281800.0
2012-07-27 11:00:00,57.86,58.0,57.73,57.76,290200.0,48.3749,48.492,48.2662,48.2913,290200.0
2012-07-27 11:30:00,57.77,57.95,57.77,57.88,194000.0,48.2997,48.4502,48.2997,48.3916,194000.0
2012-07-27 12:00:00,57.88,58.17,57.83,58.16,168900.0,48.3916,48.6341,48.3498,48.6257,168900.0
2012-07-27 12:30:00,58.15,58.24,58.09,58.17,188300.0,48.6174,48.6926,48.5672,48.6341,188300.0
2012-07-27 13:00:00,58.17,58.44,58.07,58.43,391600.0,48.6341,48.8598,48.5505,48.8515,391600.0
2012-07-27 13:30:00,58.43,58.73,58.33,58.53,620100.0,48.8515,49.1023,48.7679,48.9351,620100.0
2012-07-27 14:00:00,58.53,58.55,58.29,58.33,280100.0,48.9351,48.9518,48.7344,48.7679,280100.0
2012-07-27 14:30:00,58.34,58.53,58.3,58.48,237700.0,48.7762,48.9351,48.7428,48.8933,237700.0
2012-07-27 15:00:00,58.47,58.71,58.47,58.71,260700.0,48.8849,49.0856,48.8849,49.0856,260700.0
2012-07-27 15:30:00,58.71,58.78,58.49,58.55,1015600.0,49.0856,49.1441,48.9016,48.9518,1015600.0
2012-07-30 09:30:00,58.53,58.89,58.29,58.79,484200.0,48.9351,49.2361,48.7344,49.1524,484200.0
2012-07-30 10:00:00,58.8,59.07,58.76,58.89,300300.0,49.1608,49.3865,49.1274,49.2361,300300.0
2012-07-30 10:30:00,58.89,59.01,58.73,58.75,310900.0,49.2361,49.3364,49.1023,49.119,310900.0
2012-07-30 11:00:00,58.76,58.88,58.61,58.64,249800.0,49.1274,49.2277,49.002,49.027,249800.0
2012-07-30 11:30:00,58.63,58.71,58.52,58.64,241300.0,49.0187,49.0856,48.9267,49.027,241300.0
2012-07-30 12:00:00,58.63,58.64,58.44,58.59,231600.0,49.0187,49.027,48.8598,48.9852,231600.0
2012-07-30 12:30:00,58.59,58.76,58.59,58.64,164100.0,48.9852,49.1274,48.9852,49.027,164100.0
2012-07-30 13:00:00,58.65,58.69,58.52,58.54,176100.0,49.0354,49.0688,48.9267,48.9434,176100.0
2012-07-30 13:30:00,58.54,58.58,58.39,58.4,274700.0,48.9434,48.9769,48.818,48.8264,274700.0
2012-07-30 14:00:00,58.4,58.47,58.36,58.39,235700.0,48.8264,48.8849,48.7929,48.818,235700.0
2012-07-30 14:30:00,58.4,58.49,58.36,58.44,274300.0,48.8264,48.9016,48.7929,48.8598,274300.0
2012-07-30 15:00:00,58.44,58.45,58.2,58.29,526800.0,48.8598,48.8682,48.6592,48.7344,526800.0
2012-07-30 15:30:00,58.29,58.41,58.28,58.3,1053100.0,48.7344,48.8347,48.7261,48.7428,1053100.0
2012-07-31 09:30:00,58.19,58.34,57.66,57.69,577900.0,48.6508,48.7762,48.2077,48.2328,577900.0
2012-07-31 10:00:00,57.7,57.88,57.22,57.71,900400.0,48.2411,48.3916,47.8398,48.2495,900400.0
2012-07-31 10:30:00,57.7,57.89,57.6,57.75,309500.0,48.2411,48.4,48.1575,48.2829,309500.0
2012-07-31 11:00:00,57.77,57.88,57.68,57.81,231500.0,48.2997,48.3916,48.2244,48.3331,231500.0
2012-07-31 11:30:00,57.8,57.8,57.66,57.72,145100.0,48.3247,48.3247,48.2077,48.2579,145100.0
2012-07-31 12:00:00,57.73,57.74,57.48,57.49,297200.0,48.2662,48.2746,48.0572,48.0656,297200.0
2012-07-31 12:30:00,57.5,57.53,57.41,57.46,244000.0,48.0739,48.099,47.9987,48.0405,244000.0
2012-07-31 13:00:00,57.46,57.66,57.45,57.63,228900.0,48.0405,48.2077,48.0321,48.1826,228900.0
2012-07-31 13:30:00,57.63,57.69,57.6,57.66,152700.0,48.1826,48.2328,48.1575,48.2077,152700.0
2012-07-31 14:00:00,57.64,57.93,57.63,57.92,255900.0,48.191,48.4334,48.1826,48.4251,255900.0
2012-07-31 14:30:00,57.92,57.94,57.79,57.8,160200.0,48.4251,48.4418,48.3164,48.3247,160200.0
2012-07-31 15:00:00,57.8,57.93,57.78,57.91,216300.0,48.3247,48.4334,48.308,48.4167,216300.0
2012-07-31 15:30:00,57.91,57.92,57.69,57.72,752400.0,48.4167,48.4251,48.2328,48.2579,752400.0
2012-08-01 09:30:00,57.52,57.86,57.03,57.24,629200.0,48.0906,48.3749,47.681,47.8565,629200.0
2012-08-01 10:00:00,57.23,57.44,57.13,57.29,281000.0,47.8482,48.0238,47.7646,47.8983,281000.0
2012-08-01 10:30:00,57.3,57.54,57.19,57.46,234800.0,47.9067,48.1074,47.8147,48.0405,234800.0
2012-08-01 11:00:00,57.45,57.49,57.34,57.46,139100.0,48.0321,48.0656,47.9402,48.0405,139100.0
2012-08-01 11:30:00,57.45,57.54,57.41,57.45,156800.0,48.0321,48.1074,47.9987,48.0321,156800.0
2012-08-01 12:00:00,57.45,57.5,57.41,57.48,130200.0,48.0321,48.0739,47.9987,48.0572,130200.0
2012-08-01 12:30:00,57.49,57.5,57.32,57.34,125800.0,48.0656,48.0739,47.9234,47.9402,125800.0
2012-08-01 13:00:00,57.34,57.46,57.33,57.44,327500.0,47.9402,48.0405,47.9318,48.0238,327500.0
2012-08-01 13:30:00,57.45,57.54,57.33,57.35,158600.0,48.0321,48.1074,47.9318,47.9485,158600.0
2012-08-01 14:00:00,57.35,57.43,56.98,57.22,420400.0,47.9485,48.0154,47.6392,47.8398,420400.0
2012-08-01 14:30:00,57.21,57.22,56.93,57.16,362100.0,47.8315,47.8398,47.5974,47.7897,362100.0
2012-08-01 15:00:00,57.17,57.32,57.08,57.28,287600.0,47.798,47.9234,47.7228,47.89,287600.0
2012-08-01 15:30:00,57.28,57.32,56.75,56.8,1072400.0,47.89,47.9234,47.4469,47.4887,1072400.0
2012-08-02 09:30:00,56.38,56.64,56.1,56.63,333200.0,47.1375,47.3549,46.9034,47.3465,333200.0
2012-08-02 10:00:00,56.61,56.71,56.35,56.63,451600.0,47.3298,47.4134,47.1124,47.3465,451600.0
2012-08-02 10:30:00,56.63,56.66,56.3,56.34,300800.0,47.3465,47.3716,47.0706,47.1041,300800.0
2012-08-02 11:00:00,56.35,56.47,56.08,56.22,346700.0,47.1124,47.2128,46.8867,47.0038,346700.0
2012-08-02 11:30:00,56.21,56.29,56.0,56.09,309700.0,46.9954,47.0623,46.8198,46.8951,309700.0
2012-08-02 12:00:00,56.09,56.11,56.02,56.03,277500.0,46.8951,46.9118,46.8365,46.8449,277500.0
2012-08-02 12:30:00,56.03,56.07,55.89,56.05,202500.0,46.8449,46.8783,46.7279,46.8616,202500.0
2012-08-02 13:00:00,56.06,56.15,56.05,56.1,143900.0,46.87,46.9452,46.8616,46.9034,143900.0
2012-08-02 13:30:00,56.11,56.13,55.96,55.97,158900.0,46.9118,46.9285,46.7864,46.7947,158900.0
2012-08-02 14:00:00,55.96,56.08,55.93,56.05,193700.0,46.7864,46.8867,46.7613,46.8616,193700.0
2012-08-02 14:30:00,56.05,56.36,56.03,56.14,306000.0,46.8616,47.1208,46.8449,46.9369,306000.0
2012-08-02 15:00:00,56.15,56.36,56.1,56.26,349900.0,46.9452,47.1208,46.9034,47.0372,349900.0
2012-08-02 15:30:00,56.26,56.55,56.25,56.5,795600.0,47.0372,47.2797,47.0288,47.2379,795600.0
2012-08-03 09:30:00,57.2,57.3,57.0,57.2,406100.0,47.8231,47.9067,47.6559,47.8231,406100.0
2012-08-03 10:00:00,57.21,57.69,57.16,57.69,506300.0,47.8315,48.2328,47.7897,48.2328,506300.0
2012-08-03 10:30:00,57.69,57.69,57.39,57.55,275000.0,48.2328,48.2328,47.982,48.1157,275000.0
2012-08-03 11:00:00,57.54,57.79,57.54,57.65,210100.0,48.1074,48.3164,48.1074,48.1993,210100.0
2012-08-03 11:30:00,57.65,57.75,57.57,57.64,208100.0,48.1993,48.2829,48.1324,48.191,208100.0
2012-08-03 12:00:00,57.62,57.71,57.53,57.71,192800.0,48.1742,48.2495,48.099,48.2495,192800.0
2012-08-03 12:30:00,57.71,57.74,57.61,57.67,167300.0,48.2495,48.2746,48.1659,48.2161,167300.0
2012-08-03 13:00:00,57.68,57.78,57.66,57.75,119000.0,48.2244,48.308,48.2077,48.2829,119000.0
2012-08-03 13:30:00,57.76,57.76,57.66,57.71,168100.0,48.2913,48.2913,48.2077,48.2495,168100.0
2012-08-03 14:00:00,57.7,57.79,57.65,57.74,186200.0,48.2411,48.3164,48.1993,48.2746,186200.0
2012-08-03 14:30:00,57.74,57.79,57.65,57.72,244400.0,48.2746,48.3164,48.1993,48.2579,244400.0
2012-08-03 15:00:00,57.71,57.76,57.63,57.64,310400.0,48.2495,48.2913,48.1826,48.191,310400.0
2012-08-03 15:30:00,57.64,57.71,57.47,57.61,1074100.0,48.191,48.2495,48.0488,48.1659,1074100.0
2012-08-06 09:30:00,57.81,57.85,57.62,57.78,265900.0,48.3331,48.3665,48.1742,48.308,265900.0
2012-08-06 10:00:00,57.78,57.97,57.76,57.92,291600.0,48.308,48.4669,48.2913,48.4251,291600.0
2012-08-06 10:30:00,57.93,57.98,57.82,57.83,250800.0,48.4334,48.4752,48.3415,48.3498,250800.0
2012-08-06 11:00:00,57.84,57.87,57.68,57.68,477800.0,48.3582,48.3833,48.2244,48.2244,477800.0
2012-08-06 11:30:00,57.67,57.78,57.67,57.7,180700.0,48.2161,48.308,48.2161,48.2411,180700.0
2012-08-06 12:00:00,57.69,57.69,57.38,57.52,275100.0,48.2328,48.2328,47.9736,48.0906,275100.0
2012-08-06 12:30:00,57.53,57.57,57.48,57.55,217000.0,48.099,48.1324,48.0572,48.1157,217000.0
2012-08-06 13:00:00,57.55,57.57,57.44,57.45,139100.0,48.1157,48.1324,48.0238,48.0321,139100.0
2012-08-06 13:30:00,57.46,57.48,57.3,57.36,209300.0,48.0405,48.0572,47.9067,47.9569,209300.0
2012-08-06 14:00:00,57.36,57.41,57.32,57.39,243100.0,47.9569,47.9987,47.9234,47.982,243100.0
2012-08-06 14:30:00,57.39,57.49,57.39,57.39,191700.0,47.982,48.0656,47.982,47.982,191700.0
2012-08-06 15:00:00,57.39,57.5,57.35,57.36,303600.0,47.982,48.0739,47.9485,47.9569,303600.0
2012-08-06 15:30:00,57.35,57.43,57.08,57.11,968300.0,47.9485,48.0154,47.7228,47.7479,968300.0
2012-08-07 09:30:00,57.38,57.94,57.37,57.93,460300.0,47.9736,48.4418,47.9652,48.4334,460300.0
2012-08-07 10:00:00,57.93,58.14,57.89,58.01,300500.0,48.4334,48.609,48.4,48.5003,300500.0
2012-08-07 10:30:00,58.01,58.09,57.85,57.86,291400.0,48.5003,48.5672,48.3665,48.3749,291400.0
2012-08-07 11:00:00,57.87,57.89,57.6,57.73,367400.0,48.3833,48.4,48.1575,48.2662,367400.0
2012-08-07 11:30:00,57.74,57.94,57.73,57.94,171400.0,48.2746,48.4418,48.2662,48.4418,171400.0
2012-08-07 12:00:00,57.94,57.97,57.88,57.93,158100.0,48.4418,48.4669,48.3916,48.4334,158100.0
2012-08-07 12:30:00,57.93,58.02,57.89,57.96,272300.0,48.4334,48.5087,48.4,48.4585,272300.0
2012-08-07 13:00:00,57.97,58.01,57.92,57.98,147700.0,48.4669,48.5003,48.4251,48.4752,147700.0
2012-08-07 13:30:00,57.98,57.98,57.81,57.95,209300.0,48.4752,48.4752,48.3331,48.4502,209300.0
2012-08-07 14:00:00,57.95,58.0,57.79,57.79,212500.0,48.4502,48.492,48.3164,48.3164,212500.0
2012-08-07 14:30:00,57.8,57.89,57.77,57.81,199400.0,48.3247,48.4,48.2997,48.3331,199400.0
2012-08-07 15:00:00,57.82,57.84,57.57,57.78,386600.0,48.3415,48.3582,48.1324,48.308,386600.0
2012-08-07 15:30:00,57.78,57.83,57.61,57.62,608400.0,48.308,48.3498,48.1659,48.1742,608400.0
2012-08-08 09:30:00,57.53,58.0,57.36,57.96,412000.0,48.099,48.492,47.9569,48.4585,412000.0
2012-08-08 10:00:00,57.96,58.0,57.84,58.0,322500.0,48.4585,48.492,48.3582,48.492,322500.0
2012-08-08 10:30:00,58.0,58.08,57.87,57.99,382500.0,48.492,48.5588,48.3833,48.4836,382500.0
2012-08-08 11:00:00,57.98,58.3,57.93,58.21,287800.0,48.4752,48.7428,48.4334,48.6675,287800.0
2012-08-08 11:30:00,58.21,58.37,58.19,58.26,259000.0,48.6675,48.8013,48.6508,48.7093,259000.0
2012-08-08 12:00:00,58.24,58.35,58.2,58.35,168600.0,48.6926,48.7846,48.6592,48.7846,168600.0
2012-08-08 12:30:00,58.35,58.37,58.23,58.35,167300.0,48.7846,48.8013,48.6843,48.7846,167300.0
2012-08-08 13:00:00,58.34,58.38,58.3,58.31,189600.0,48.7762,48.8097,48.7428,48.7511,189600.0
2012-08-08 13:30:00,58.3,58.31,58.12,58.18,178000.0,48.7428,48.7511,48.5923,48.6424,178000.0
2012-08-08 14:00:00,58.18,58.22,58.08,58.16,244200.0,48.6424,48.6759,48.5588,48.6257,244200.0
2012-08-08 14:30:00,58.16,58.25,58.13,58.18,238400.0,48.6257,48.701,48.6006,48.6424,238400.0
2012-08-08 15:00:00,58.18,58.2,57.94,57.95,659600.0,48.6424,48.6592,48.4418,48.4502,659600.0
2012-08-08 15:30:00,57.94,58.1,57.86,57.92,800500.0,48.4418,48.5756,48.3749,48.4251,800500.0
2012-08-09 09:30:00,57.54,57.67,57.0,57.24,701300.0,48.1074,48.2161,47.6559,47.8565,701300.0
2012-08-09 10:00:00,57.23,57.31,57.01,57.02,499600.0,47.8482,47.9151,47.6642,47.6726,499600.0
2012-08-09 10:30:00,57.03,57.08,56.83,57.02,506800.0,47.681,47.7228,47.5138,47.6726,506800.0
2012-08-09 11:00:00,57.01,57.06,56.86,56.89,322900.0,47.6642,47.7061,47.5388,47.5639,322900.0
2012-08-09 11:30:00,56.89,56.9,56.52,56.61,496700.0,47.5639,47.5723,47.2546,47.3298,496700.0
2012-08-09 12:00:00,56.62,56.76,56.52,56.62,383200.0,47.3382,47.4552,47.2546,47.3382,383200.0
2012-08-09 12:30:00,56.63,56.84,56.63,56.8,352900.0,47.3465,47.5221,47.3465,47.4887,352900.0
2012-08-09 13:00:00,56.79,56.83,56.59,56.6,299000.0,47.4803,47.5138,47.3131,47.3215,299000.0
2012-08-09 13:30:00,56.6,56.66,56.5,56.51,234000.0,47.3215,47.3716,47.2379,47.2462,234000.0
2012-08-09 14:00:00,56.51,56.6,56.5,56.59,321200.0,47.2462,47.3215,47.2379,47.3131,321200.0
2012-08-09 14:30:00,56.59,56.67,56.57,56.63,423500.0,47.3131,47.38,47.2964,47.3465,423500.0
2012-08-09 15:00:00,56.62,56.64,56.52,56.54,355500.0,47.3382,47.3549,47.2546,47.2713,355500.0
2012-08-09 15:30:00,56.54,56.55,56.29,56.46,1217100.0,47.2713,47.2797,47.0623,47.2044,1217100.0
2012-08-10 09:30:00,56.22,56.3,55.97,56.06,537400.0,47.0038,47.0706,46.7947,46.87,537400.0
2012-08-10 10:00:00,56.07,56.27,56.0,56.09,348300.0,46.8783,47.0456,46.8198,46.8951,348300.0
2012-08-10 10:30:00,56.1,56.11,55.84,55.92,883300.0,46.9034,46.9118,46.686,46.7529,883300.0
2012-08-10 11:00:00,55.93,55.93,55.57,55.64,547400.0,46.7613,46.7613,46.4603,46.5188,547400.0
2012-08-10 11:30:00,55.63,55.82,55.62,55.7,418100.0,46.5105,46.6693,46.5021,46.569,418100.0
2012-08-10 12:00:00,55.69,55.72,55.45,55.6,403100.0,46.5606,46.5857,46.36,46.4854,403100.0
2012-08-10 12:30:00,55.6,55.63,55.4,55.47,342700.0,46.4854,46.5105,46.3182,46.3767,342700.0
2012-08-10 13:00:00,55.47,55.53,55.41,55.47,245300.0,46.3767,46.4269,46.3265,46.3767,245300.0
2012-08-10 13:30:00,55.48,55.65,55.45,55.65,378000.0,46.3851,46.5272,46.36,46.5272,378000.0
2012-08-10 14:00:00,55.65,55.71,55.55,55.64,337400.0,46.5272,46.5774,46.4436,46.5188,337400.0
2012-08-10 14:30:00,55.64,55.65,55.51,55.54,251700.0,46.5188,46.5272,46.4101,46.4352,251700.0
2012-08-10 15:00:00,55.55,55.74,55.55,55.7,359400.0,46.4436,46.6024,46.4436,46.569,359400.0
2012-08-10 15:30:00,55.7,55.86,55.62,55.84,1212300.0,46.569,46.7028,46.5021,46.686,1212300.0
2012-08-13 09:30:00,55.77,56.04,55.63,55.83,308500.0,46.6275,46.8533,46.5105,46.6777,308500.0
2012-08-13 10:00:00,55.83,55.99,55.82,55.92,255600.0,46.6777,46.8115,46.6693,46.7529,255600.0
2012-08-13 10:30:00,55.91,55.91,55.51,55.51,482600.0,46.7446,46.7446,46.4101,46.4101,482600.0
2012-08-13 11:00:00,55.51,55.61,55.37,55.53,503900.0,46.4101,46.4938,46.2931,46.4269,503900.0
2012-08-13 11:30:00,55.53,55.75,55.53,55.71,115700.0,46.4269,46.6108,46.4269,46.5774,115700.0
2012-08-13 12:00:00,55.71,55.84,55.64,55.71,150200.0,46.5774,46.686,46.5188,46.5774,150200.0
2012-08-13 12:30:00,55.71,56.01,55.7,56.01,280900.0,46.5774,46.8282,46.569,46.8282,280900.0
2012-08-13 13:00:00,56.01,56.03,55.91,55.93,182900.0,46.8282,46.8449,46.7446,46.7613,182900.0
2012-08-13 13:30:00,55.93,56.06,55.91,56.05,148600.0,46.7613,46.87,46.7446,46.8616,148600.0
2012-08-13 14:00:00,56.05,56.2,56.01,56.14,184800.0,46.8616,46.987,46.8282,46.9369,184800.0
2012-08-13 14:30:00,56.14,56.24,56.07,56.16,129700.0,46.9369,47.0205,46.8783,46.9536,129700.0
2012-08-13 15:00:00,56.17,56.21,56.08,56.11,194400.0,46.962,46.9954,46.8867,46.9118,194400.0
2012-08-13 15:30:00,56.1,56.23,56.08,56.14,526700.0,46.9034,47.0121,46.8867,46.9369,526700.0
2012-08-14 09:30:00,56.37,56.72,56.23,56.64,313200.0,47.1292,47.4218,47.0121,47.3549,313200.0
2012-08-14 10:00:00,56.64,56.78,56.35,56.38,261800.0,47.3549,47.472,47.1124,47.1375,261800.0
2012-08-14 10:30:00,56.38,56.52,56.21,56.5,170300.0,47.1375,47.2546,46.9954,47.2379,170300.0
2012-08-14 11:00:00,56.49,56.64,56.47,56.48,141100.0,47.2295,47.3549,47.2128,47.2211,141100.0
2012-08-14 11:30:00,56.48,56.62,56.45,56.5,121800.0,47.2211,47.3382,47.196,47.2379,121800.0
2012-08-14 12:00:00,56.5,56.58,56.48,56.54,90600.0,47.2379,47.3047,47.2211,47.2713,90600.0
2012-08-14 12:30:00,56.55,56.6,56.36,56.46,149700.0,47.2797,47.3215,47.1208,47.2044,149700.0
2012-08-14 13:00:00,56.46,56.5,56.37,56.39,92700.0,47.2044,47.2379,47.1292,47.1459,92700.0
2012-08-14 13:30:00,56.4,56.42,56.37,56.41,83000.0,47.1542,47.171,47.1292,47.1626,83000.0
2012-08-14 14:00:00,56.41,56.47,56.37,56.43,89500.0,47.1626,47.2128,47.1292,47.1793,89500.0
2012-08-14 14:30:00,56.44,56.49,56.35,56.48,86800.0,47.1877,47.2295,47.1124,47.2211,86800.0
2012-08-14 15:00:00,56.47,56.49,56.23,56.24,191200.0,47.2128,47.2295,47.0121,47.0205,191200.0
2012-08-14 15:30:00,56.24,56.24,55.95,56.09,744200.0,47.0205,47.0205,46.778,46.8951,744200.0
2012-08-15 09:30:00,55.97,56.41,55.95,56.3,250800.0,46.7947,47.1626,46.778,47.0706,250800.0
2012-08-15 10:00:00,56.31,56.44,56.28,56.36,168900.0,47.079,47.1877,47.0539,47.1208,168900.0
2012-08-15 10:30:00,56.38,56.49,56.24,56.39,158600.0,47.1375,47.2295,47.0205,47.1459,158600.0
2012-08-15 11:00:00,56.39,56.53,56.33,56.46,219200.0,47.1459,47.2629,47.0957,47.2044,219200.0
2012-08-15 11:30:00,56.45,56.77,56.44,56.76,287400.0,47.196,47.4636,47.1877,47.4552,287400.0
2012-08-15 12:00:00,56.75,56.9,56.72,56.73,376200.0,47.4469,47.5723,47.4218,47.4301,376200.0
2012-08-15 12:30:00,56.73,56.76,56.67,56.75,119700.0,47.4301,47.4552,47.38,47.4469,119700.0
2012-08-15 13:00:00,56.74,56.75,56.63,56.65,146300.0,47.4385,47.4469,47.3465,47.3633,146300.0
2012-08-15 13:30:00,56.66,56.73,56.66,56.67,86900.0,47.3716,47.4301,47.3716,47.38,86900.0
2012-08-15 14:00:00,56.68,56.7,56.63,56.69,199700.0,47.3883,47.4051,47.3465,47.3967,199700.0
2012-08-15 14:30:00,56.69,56.71,56.62,56.7,196400.0,47.3967,47.4134,47.3382,47.4051,196400.0
2012-08-15 15:00:00,56.7,56.7,56.63,56.64,210100.0,47.4051,47.4051,47.3465,47.3549,210100.0
2012-08-15 15:30:00,56.64,56.72,56.59,56.66,546400.0,47.3549,47.4218,47.3131,47.3716,546400.0
2012-08-16 09:30:00,56.74,57.13,56.66,56.94,571900.0,47.4385,47.7646,47.3716,47.6057,571900.0
2012-08-16 10:00:00,56.93,56.96,56.68,56.77,221300.0,47.5974,47.6224,47.3883,47.4636,221300.0
2012-08-16 10:30:00,56.77,57.22,56.74,57.04,458400.0,47.4636,47.8398,47.4385,47.6893,458400.0
2012-08-16 11:00:00,57.05,57.2,57.02,57.17,277200.0,47.6977,47.8231,47.6726,47.798,277200.0
2012-08-16 11:30:00,57.17,57.32,57.17,57.23,396600.0,47.798,47.9234,47.798,47.8482,396600.0
2012-08-16 12:00:00,57.24,57.54,57.21,57.45,363300.0,47.8565,48.1074,47.8315,48.0321,363300.0
2012-08-16 12:30:00,57.45,57.52,57.36,57.5,357200.0,48.0321,48.0906,47.9569,48.0739,357200.0
2012-08-16 13:00:00,57.51,57.51,57.37,57.37,256400.0,48.0823,48.0823,47.9652,47.9652,256400.0
2012-08-16 13:30:00,57.38,57.39,57.11,57.14,208500.0,47.9736,47.982,47.7479,47.7729,208500.0
2012-08-16 14:00:00,57.14,57.25,57.12,57.13,278600.0,47.7729,47.8649,47.7562,47.7646,278600.0
2012-08-16 14:30:00,57.15,57.34,57.15,57.27,283200.0,47.7813,47.9402,47.7813,47.8816,283200.0
2012-08-16 15:00:00,57.27,57.42,57.19,57.39,296600.0,47.8816,48.007,47.8147,47.982,296600.0
2012-08-16 15:30:00,57.39,57.4,57.27,57.36,761600.0,47.982,47.9903,47.8816,47.9569,761600.0
2012-08-17 09:30:00,57.51,57.51,57.2,57.42,668100.0,48.0823,48.0823,47.8231,48.007,668100.0
2012-08-17 10:00:00,57.42,57.44,57.08,57.14,202100.0,48.007,48.0238,47.7228,47.7729,202100.0
2012-08-17 10:30:00,57.14,57.25,57.12,57.2,141400.0,47.7729,47.8649,47.7562,47.8231,141400.0
2012-08-17 11:00:00,57.21,57.29,57.18,57.19,162100.0,47.8315,47.8983,47.8064,47.8147,162100.0
2012-08-17 11:30:00,57.19,57.28,57.17,57.26,194200.0,47.8147,47.89,47.798,47.8733,194200.0
2012-08-17 12:00:00,57.26,57.43,57.26,57.43,152400.0,47.8733,48.0154,47.8733,48.0154,152400.0
2012-08-17 12:30:00,57.42,57.43,57.34,57.36,129200.0,48.007,48.0154,47.9402,47.9569,129200.0
2012-08-17 13:00:00,57.36,57.4,57.31,57.34,108000.0,47.9569,47.9903,47.9151,47.9402,108000.0
2012-08-17 13:30:00,57.34,57.41,57.33,57.4,91900.0,47.9402,47.9987,47.9318,47.9903,91900.0
2012-08-17 14:00:00,57.41,57.57,57.4,57.55,211900.0,47.9987,48.1324,47.9903,48.1157,211900.0
2012-08-17 14:30:00,57.54,57.56,57.46,57.54,242500.0,48.1074,48.1241,48.0405,48.1074,242500.0
2012-08-17 15:00:00,57.54,57.64,57.5,57.64,298200.0,48.1074,48.191,48.0739,48.191,298200.0
2012-08-17 15:30:00,57.63,57.65,57.53,57.6,717500.0,48.1826,48.1993,48.099,48.1575,717500.0
2012-08-20 09:30:00,57.37,57.37,56.99,57.06,461700.0,47.9652,47.9652,47.6475,47.7061,461700.0
2012-08-20 10:00:00,57.04,57.13,56.83,56.85,386200.0,47.6893,47.7646,47.5138,47.5305,386200.0
2012-08-20 10:30:00,56.85,56.94,56.74,56.86,290300.0,47.5305,47.6057,47.4385,47.5388,290300.0
2012-08-20 11:00:00,56.87,56.96,56.77,56.83,207100.0,47.5472,47.6224,47.4636,47.5138,207100.0
2012-08-20 11:30:00,56.83,56.94,56.77,56.91,304800.0,47.5138,47.6057,47.4636,47.5806,304800.0
2012-08-20 12:00:00,56.91,56.97,56.84,56.84,185600.0,47.5806,47.6308,47.5221,47.5221,185600.0
2012-08-20 12:30:00,56.85,56.87,56.73,56.74,278700.0,47.5305,47.5472,47.4301,47.4385,278700.0
2012-08-20 13:00:00,56.74,56.76,56.7,56.7,148100.0,47.4385,47.4552,47.4051,47.4051,148100.0
2012-08-20 13:30:00,56.7,56.71,56.63,56.68,232200.0,47.4051,47.4134,47.3465,47.3883,232200.0
2012-08-20 14:00:00,56.68,56.76,56.66,56.74,247200.0,47.3883,47.4552,47.3716,47.4385,247200.0
2012-08-20 14:30:00,56.74,56.81,56.72,56.74,306100.0,47.4385,47.497,47.4218,47.4385,306100.0
2012-08-20 15:00:00,56.74,56.86,56.72,56.8,443000.0,47.4385,47.5388,47.4218,47.4887,443000.0
2012-08-20 15:30:00,56.8,56.92,56.77,56.88,1064900.0,47.4887,47.589,47.4636,47.5556,1064900.0
2012-08-21 09:30:00,57.0,57.15,56.75,56.99,452700.0,47.6559,47.7813,47.4469,47.6475,452700.0
2012-08-21 10:00:00,56.99,57.14,56.96,57.05,375600.0,47.6475,47.7729,47.6224,47.6977,375600.0
2012-08-21 10:30:00,57.05,57.08,57.0,57.01,320300.0,47.6977,47.7228,47.6559,47.6642,320300.0
2012-08-21 11:00:00,57.01,57.08,56.9,56.92,780400.0,47.6642,47.7228,47.5723,47.589,780400.0
2012-08-21 11:30:00,56.93,57.01,56.87,56.88,316800.0,47.5974,47.6642,47.5472,47.5556,316800.0
2012-08-21 12:00:00,56.88,56.92,56.75,56.9,358500.0,47.5556,47.589,47.4469,47.5723,358500.0
2012-08-21 12:30:00,56.9,56.93,56.82,56.85,184700.0,47.5723,47.5974,47.5054,47.5305,184700.0
2012-08-21 13:00:00,56.84,56.9,56.81,56.81,152400.0,47.5221,47.5723,47.497,47.497,152400.0
2012-08-21 13:30:00,56.81,56.86,56.7,56.8,166800.0,47.497,47.5388,47.4051,47.4887,166800.0
2012-08-21 14:00:00,56.79,56.79,56.65,56.67,267400.0,47.4803,47.4803,47.3633,47.38,267400.0
2012-08-21 14:30:00,56.69,56.72,56.59,56.64,162000.0,47.3967,47.4218,47.3131,47.3549,162000.0
2012-08-21 15:00:00,56.64,56.64,56.46,56.54,432700.0,47.3549,47.3549,47.2044,47.2713,432700.0
2012-08-21 15:30:00,56.54,56.65,56.52,56.6,755400.0,47.2713,47.3633,47.2546,47.3215,755400.0
2012-08-22 09:30:00,56.54,56.82,56.46,56.66,512600.0,47.2713,47.5054,47.2044,47.3716,512600.0
2012-08-22 10:00:00,56.67,56.74,56.52,56.74,288900.0,47.38,47.4385,47.2546,47.4385,288900.0
2012-08-22 10:30:00,56.75,56.78,56.52,56.54,432400.0,47.4469,47.472,47.2546,47.2713,432400.0
2012-08-22 11:00:00,56.54,56.59,56.38,56.55,255100.0,47.2713,47.3131,47.1375,47.2797,255100.0
2012-08-22 11:30:00,56.54,56.63,56.53,56.58,117900.0,47.2713,47.3465,47.2629,47.3047,117900.0
2012-08-22 12:00:00,56.58,56.61,56.5,56.6,176900.0,47.3047,47.3298,47.2379,47.3215,176900.0
2012-08-22 12:30:00,56.59,56.63,56.51,56.59,240000.0,47.3131,47.3465,47.2462,47.3131,240000.0
2012-08-22 13:00:00,56.6,56.74,56.59,56.71,214800.0,47.3215,47.4385,47.3131,47.4134,214800.0
2012-08-22 13:30:00,56.71,56.85,56.67,56.79,174900.0,47.4134,47.5305,47.38,47.4803,174900.0
2012-08-22 14:00:00,56.78,57.0,56.65,56.78,443900.0,47.472,47.6559,47.3633,47.472,443900.0
2012-08-22 14:30:00,56.78,57.07,56.75,57.0,304000.0,47.472,47.7144,47.4469,47.6559,304000.0
2012-08-22 15:00:00,56.98,57.02,56.8,56.86,218300.0,47.6392,47.6726,47.4887,47.5388,218300.0
2012-08-22 15:30:00,56.87,56.93,56.77,56.82,561800.0,47.5472,47.5974,47.4636,47.5054,561800.0
2012-08-23 09:30:00,56.6,56.8,56.6,56.64,263500.0,47.3215,47.4887,47.3215,47.3549,263500.0
2012-08-23 10:00:00,56.63,56.74,56.53,56.54,204600.0,47.3465,47.4385,47.2629,47.2713,204600.0
2012-08-23 10:30:00,56.53,56.72,56.51,56.61,181100.0,47.2629,47.4218,47.2462,47.3298,181100.0
2012-08-23 11:00:00,56.6,56.67,56.5,56.64,265800.0,47.3215,47.38,47.2379,47.3549,265800.0
2012-08-23 11:30:00,56.65,56.66,56.46,56.56,175300.0,47.3633,47.3716,47.2044,47.288,175300.0
2012-08-23 12:00:00,56.57,56.59,56.48,56.55,173000.0,47.2964,47.3131,47.2211,47.2797,173000.0
2012-08-23 12:30:00,56.55,56.63,56.54,56.57,144500.0,47.2797,47.3465,47.2713,47.2964,144500.0
2012-08-23 13:00:00,56.57,56.59,56.48,56.5,201300.0,47.2964,47.3131,47.2211,47.2379,201300.0
2012-08-23 13:30:00,56.5,56.54,56.47,56.51,154200.0,47.2379,47.2713,47.2128,47.2462,154200.0
2012-08-23 14:00:00,56.51,56.57,56.5,56.53,225200.0,47.2462,47.2964,47.2379,47.2629,225200.0
2012-08-23 14:30:00,56.53,56.54,56.47,56.49,296300.0,47.2629,47.2713,47.2128,47.2295,296300.0
2012-08-23 15:00:00,56.48,56.54,56.43,56.48,309700.0,47.2211,47.2713,47.1793,47.2211,309700.0
2012-08-23 15:30:00,56.48,56.51,56.36,56.42,710400.0,47.2211,47.2462,47.1208,47.171,710400.0
2012-08-24 09:30:00,56.42,56.54,56.3,56.45,342500.0,47.171,47.2713,47.0706,47.196,342500.0
2012-08-24 10:00:00,56.45,56.66,56.44,56.64,341000.0,47.196,47.3716,47.1877,47.3549,341000.0
2012-08-24 10:30:00,56.64,56.84,56.63,56.82,300800.0,47.3549,47.5221,47.3465,47.5054,300800.0
2012-08-24 11:00:00,56.82,57.12,56.81,56.99,334500.0,47.5054,47.7562,47.497,47.6475,334500.0
2012-08-24 11:30:00,56.99,57.07,56.91,56.94,192700.0,47.6475,47.7144,47.5806,47.6057,192700.0
2012-08-24 12:00:00,56.94,57.0,56.93,56.96,119100.0,47.6057,47.6559,47.5974,47.6224,119100.0
2012-08-24 12:30:00,56.96,57.22,56.96,57.21,180400.0,47.6224,47.8398,47.6224,47.8315,180400.0
2012-08-24 13:00:00,57.21,57.24,57.12,57.19,147300.0,47.8315,47.8565,47.7562,47.8147,147300.0
2012-08-24 13:30:00,57.19,57.42,57.19,57.36,211100.0,47.8147,48.007,47.8147,47.9569,211100.0
2012-08-24 14:00:00,57.36,57.44,57.36,57.4,224600.0,47.9569,48.0238,47.9569,47.9903,224600.0
2012-08-24 14:30:00,57.4,57.41,57.3,57.36,238600.0,47.9903,47.9987,47.9067,47.9569,238600.0
2012-08-24 15:00:00,57.35,57.51,57.31,57.51,349800.0,47.9485,48.0823,47.9151,48.0823,349800.0
2012-08-24 15:30:00,57.5,57.6,57.41,57.46,783200.0,48.0739,48.1575,47.9987,48.0405,783200.0
2012-08-27 09:30:00,57.6,57.68,57.36,57.36,408100.0,48.1575,48.2244,47.9569,47.9569,408100.0
2012-08-27 10:00:00,57.35,57.4,57.2,57.36,197400.0,47.9485,47.9903,47.8231,47.9569,197400.0
2012-08-27 10:30:00,57.35,57.48,57.31,57.42,188700.0,47.9485,48.0572,47.9151,48.007,188700.0
2012-08-27 11:00:00,57.41,57.86,57.39,57.81,558500.0,47.9987,48.3749,47.982,48.3331,558500.0
2012-08-27 11:30:00,57.81,57.86,57.66,57.76,382200.0,48.3331,48.3749,48.2077,48.2913,382200.0
2012-08-27 12:00:00,57.76,57.8,57.62,57.63,215500.0,48.2913,48.3247,48.1742,48.1826,215500.0
2012-08-27 12:30:00,57.62,57.79,57.58,57.79,178400.0,48.1742,48.3164,48.1408,48.3164,178400.0
2012-08-27 13:00:00,57.78,57.78,57.64,57.64,119700.0,48.308,48.308,48.191,48.191,119700.0
2012-08-27 13:30:00,57.64,57.64,57.42,57.42,163200.0,48.191,48.191,48.007,48.007,163200.0
2012-08-27 14:00:00,57.43,57.52,57.38,57.51,142100.0,48.0154,48.0906,47.9736,48.0823,142100.0
2012-08-27 14:30:00,57.52,57.55,57.46,57.5,160800.0,48.0906,48.1157,48.0405,48.0739,160800.0
2012-08-27 15:00:00,57.5,57.52,57.36,57.42,243200.0,48.0739,48.0906,47.9569,48.007,243200.0
2012-08-27 15:30:00,57.41,57.48,57.36,57.43,496500.0,47.9987,48.0572,47.9569,48.0154,496500.0
2012-08-28 09:30:00,57.18,57.58,56.96,57.39,254600.0,47.8064,48.1408,47.6224,47.982,254600.0
2012-08-28 10:00:00,57.38,57.77,57.16,57.74,188800.0,47.9736,48.2997,47.7897,48.2746,188800.0
2012-08-28 10:30:00,57.74,57.81,57.64,57.66,205800.0,48.2746,48.3331,48.191,48.2077,205800.0
2012-08-28 11:00:00,57.63,57.65,57.49,57.55,134600.0,48.1826,48.1993,48.0656,48.1157,134600.0
2012-08-28 11:30:00,57.54,57.65,57.5,57.63,142200.0,48.1074,48.1993,48.0739,48.1826,142200.0
2012-08-28 12:00:00,57.64,57.7,57.57,57.57,176400.0,48.191,48.2411,48.1324,48.1324,176400.0
2012-08-28 12:30:00,57.58,57.7,57.54,57.7,109100.0,48.1408,48.2411,48.1074,48.2411,109100.0
2012-08-28 13:00:00,57.7,57.71,57.57,57.58,149100.0,48.2411,48.2495,48.1324,48.1408,149100.0
2012-08-28 13:30:00,57.58,57.65,57.54,57.56,100900.0,48.1408,48.1993,48.1074,48.1241,100900.0
2012-08-28 14:00:00,57.56,57.72,57.56,57.7,121200.0,48.1241,48.2579,48.1241,48.2411,121200.0
2012-08-28 14:30:00,57.71,57.73,57.62,57.7,131300.0,48.2495,48.2662,48.1742,48.2411,131300.0
2012-08-28 15:00:00,57.7,57.8,57.62,57.63,222700.0,48.2411,48.3247,48.1742,48.1826,222700.0
2012-08-28 15:30:00,57.62,57.7,57.56,57.57,400200.0,48.1742,48.2411,48.1241,48.1324,400200.0
2012-08-29 09:30:00,57.59,57.76,57.43,57.43,255000.0,48.1492,48.2913,48.0154,48.0154,255000.0
2012-08-29 10:00:00,57.43,57.48,57.34,57.46,213800.0,48.0154,48.0572,47.9402,48.0405,213800.0
2012-08-29 10:30:00,57.46,57.49,57.18,57.29,314100.0,48.0405,48.0656,47.8064,47.8983,314100.0
2012-08-29 11:00:00,57.29,57.4,57.29,57.34,130700.0,47.8983,47.9903,47.8983,47.9402,130700.0
2012-08-29 11:30:00,57.35,57.42,57.31,57.35,183800.0,47.9485,48.007,47.9151,47.9485,183800.0
2012-08-29 12:00:00,57.36,57.44,57.31,57.37,126700.0,47.9569,48.0238,47.9151,47.9652,126700.0
2012-08-29 12:30:00,57.37,57.42,57.29,57.37,147700.0,47.9652,48.007,47.8983,47.9652,147700.0
2012-08-29 13:00:00,57.37,57.51,57.36,57.43,118700.0,47.9652,48.0823,47.9569,48.0154,118700.0
2012-08-29 13:30:00,57.43,57.51,57.42,57.43,128100.0,48.0154,48.0823,48.007,48.0154,128100.0
2012-08-29 14:00:00,57.43,57.52,57.39,57.51,223300.0,48.0154,48.0906,47.982,48.0823,223300.0
2012-08-29 14:30:00,57.52,57.57,57.43,57.47,153700.0,48.0906,48.1324,48.0154,48.0488,153700.0
2012-08-29 15:00:00,57.46,57.54,57.41,57.53,207200.0,48.0405,48.1074,47.9987,48.099,207200.0
2012-08-29 15:30:00,57.54,57.55,57.39,57.43,539400.0,48.1074,48.1157,47.982,48.0154,539400.0
2012-08-30 09:30:00,57.21,57.23,57.0,57.0,266200.0,47.8315,47.8482,47.6559,47.6559,266200.0
2012-08-30 10:00:00,57.0,57.07,56.75,56.86,301300.0,47.6559,47.7144,47.4469,47.5388,301300.0
2012-08-30 10:30:00,56.85,56.89,56.62,56.68,366200.0,47.5305,47.5639,47.3382,47.3883,366200.0
2012-08-30 11:00:00,56.68,56.81,56.66,56.81,191400.0,47.3883,47.497,47.3716,47.497,191400.0
2012-08-30 11:30:00,56.81,56.83,56.75,56.75,105700.0,47.497,47.5138,47.4469,47.4469,105700.0
2012-08-30 12:00:00,56.75,56.78,56.71,56.74,78100.0,47.4469,47.472,47.4134,47.4385,78100.0
2012-08-30 12:30:00,56.75,56.9,56.75,56.86,155500.0,47.4469,47.5723,47.4469,47.5388,155500.0
2012-08-30 13:00:00,56.86,56.9,56.86,56.89,119700.0,47.5388,47.5723,47.5388,47.5639,119700.0
2012-08-30 13:30:00,56.9,57.0,56.88,57.0,127200.0,47.5723,47.6559,47.5556,47.6559,127200.0
2012-08-30 14:00:00,57.0,57.16,56.97,57.15,176000.0,47.6559,47.7897,47.6308,47.7813,176000.0
2012-08-30 14:30:00,57.15,57.25,57.11,57.24,164000.0,47.7813,47.8649,47.7479,47.8565,164000.0
2012-08-30 15:00:00,57.24,57.3,57.17,57.24,269400.0,47.8565,47.9067,47.798,47.8565,269400.0
2012-08-30 15:30:00,57.23,57.46,57.17,57.17,660200.0,47.8482,48.0405,47.798,47.798,660200.0
2012-08-31 09:30:00,57.53,57.91,57.49,57.5,288000.0,48.099,48.4167,48.0656,48.0739,288000.0
2012-08-31 10:00:00,57.49,57.69,57.05,57.57,362900.0,48.0656,48.2328,47.6977,48.1324,362900.0
2012-08-31 10:30:00,57.56,57.91,57.48,57.85,221500.0,48.1241,48.4167,48.0572,48.3665,221500.0
2012-08-31 11:00:00,57.84,57.91,57.7,57.77,188700.0,48.3582,48.4167,48.2411,48.2997,188700.0
2012-08-31 11:30:00,57.75,57.96,57.75,57.92,148200.0,48.2829,48.4585,48.2829,48.4251,148200.0
2012-08-31 12:00:00,57.91,57.94,57.67,57.69,206900.0,48.4167,48.4418,48.2161,48.2328,206900.0
2012-08-31 12:30:00,57.69,57.88,57.61,57.84,192600.0,48.2328,48.3916,48.1659,48.3582,192600.0
2012-08-31 13:00:00,57.83,57.94,57.77,57.82,255800.0,48.3498,48.4418,48.2997,48.3415,255800.0
2012-08-31 13:30:00,57.82,58.09,57.81,58.0,206100.0,48.3415,48.5672,48.3331,48.492,206100.0
2012-08-31 14:00:00,58.0,58.35,58.0,58.34,276600.0,48.492,48.7846,48.492,48.7762,276600.0
2012-08-31 14:30:00,58.34,58.36,58.19,58.25,226400.0,48.7762,48.7929,48.6508,48.701,226400.0
2012-08-31 15:00:00,58.24,58.25,58.06,58.16,262700.0,48.6926,48.701,48.5421,48.6257,262700.0
2012-08-31 15:30:00,58.16,58.44,58.1,58.31,907500.0,48.6257,48.8598,48.5756,48.7511,907500.0
2012-09-04 09:30:00,58.31,58.55,57.96,58.41,388000.0,48.7511,48.9518,48.4585,48.8347,388000.0
2012-09-04 10:00:00,58.41,58.5,58.02,58.04,304300.0,48.8347,48.91,48.5087,48.5254,304300.0
2012-09-04 10:30:00,58.05,58.14,57.97,58.07,248400.0,48.5338,48.609,48.4669,48.5505,248400.0
2012-09-04 11:00:00,58.06,58.22,57.96,58.2,248200.0,48.5421,48.6759,48.4585,48.6592,248200.0
2012-09-04 11:30:00,58.2,58.3,58.1,58.17,266400.0,48.6592,48.7428,48.5756,48.6341,266400.0
2012-09-04 12:00:00,58.18,58.22,58.02,58.22,196100.0,48.6424,48.6759,48.5087,48.6759,196100.0
2012-09-04 12:30:00,58.21,58.36,58.21,58.35,149000.0,48.6675,48.7929,48.6675,48.7846,149000.0
2012-09-04 13:00:00,58.35,58.41,58.28,58.38,187100.0,48.7846,48.8347,48.7261,48.8097,187100.0
2012-09-04 13:30:00,58.38,58.4,58.3,58.34,139500.0,48.8097,48.8264,48.7428,48.7762,139500.0
2012-09-04 14:00:00,58.34,58.61,58.3,58.58,215200.0,48.7762,49.002,48.7428,48.9769,215200.0
2012-09-04 14:30:00,58.58,58.86,58.58,58.76,398500.0,48.9769,49.211,48.9769,49.1274,398500.0
2012-09-04 15:00:00,58.76,58.77,58.61,58.69,413800.0,49.1274,49.1357,49.002,49.0688,413800.0
2012-09-04 15:30:00,58.69,58.72,58.55,58.62,886200.0,49.0688,49.0939,48.9518,49.0103,886200.0
2012-09-05 09:30:00,58.49,58.59,57.39,57.5,1120500.0,48.9016,48.9852,47.982,48.0739,1120500.0
2012-09-05 10:00:00,57.51,57.67,57.44,57.62,792600.0,48.0823,48.2161,48.0238,48.1742,792600.0
2012-09-05 10:30:00,57.63,57.66,57.38,57.38,405600.0,48.1826,48.2077,47.9736,47.9736,405600.0
2012-09-05 11:00:00,57.39,57.48,57.34,57.45,322700.0,47.982,48.0572,47.9402,48.0321,322700.0
2012-09-05 11:30:00,57.43,57.56,57.25,57.25,365600.0,48.0154,48.1241,47.8649,47.8649,365600.0
2012-09-05 12:00:00,57.26,57.29,57.2,57.25,310800.0,47.8733,47.8983,47.8231,47.8649,310800.0
2012-09-05 12:30:00,57.25,57.25,57.15,57.19,238100.0,47.8649,47.8649,47.7813,47.8147,238100.0
2012-09-05 13:00:00,57.19,57.36,57.18,57.3,267800.0,47.8147,47.9569,47.8064,47.9067,267800.0
2012-09-05 13:30:00,57.3,57.3,57.01,57.11,315100.0,47.9067,47.9067,47.6642,47.7479,315100.0
2012-09-05 14:00:00,57.12,57.21,57.08,57.19,383200.0,47.7562,47.8315,47.7228,47.8147,383200.0
2012-09-05 14:30:00,57.19,57.37,57.16,57.22,421900.0,47.8147,47.9652,47.7897,47.8398,421900.0
2012-09-05 15:00:00,57.22,57.32,57.19,57.3,404900.0,47.8398,47.9234,47.8147,47.9067,404900.0
2012-09-05 15:30:00,57.31,57.35,57.18,57.21,979800.0,47.9151,47.9485,47.8064,47.8315,979800.0
2012-09-06 09:30:00,57.52,58.0,57.23,57.43,1017000.0,48.0906,48.492,47.8482,48.0154,1017000.0
2012-09-06 10:00:00,57.46,57.75,57.45,57.63,569600.0,48.0405,48.2829,48.0321,48.1826,569600.0
2012-09-06 10:30:00,57.64,57.86,57.62,57.73,734700.0,48.191,48.3749,48.1742,48.2662,734700.0
2012-09-06 11:00:00,57.75,57.82,57.69,57.76,442400.0,48.2829,48.3415,48.2328,48.2913,442400.0
2012-09-06 11:30:00,57.77,57.85,57.72,57.79,340600.0,48.2997,48.3665,48.2579,48.3164,340600.0
2012-09-06 12:00:00,57.79,57.85,57.75,57.8,235500.0,48.3164,48.3665,48.2829,48.3247,235500.0
2012-09-06 12:30:00,57.8,57.89,57.79,57.83,204700.0,48.3247,48.4,48.3164,48.3498,204700.0
2012-09-06 13:00:00,57.83,57.89,57.82,57.85,198600.0,48.3498,48.4,48.3415,48.3665,198600.0
2012-09-06 13:30:00,57.85,57.87,57.78,57.78,238800.0,48.3665,48.3833,48.308,48.308,238800.0
2012-09-06 14:00:00,57.78,57.81,57.64,57.71,348400.0,48.308,48.3331,48.191,48.2495,348400.0
2012-09-06 14:30:00,57.71,57.8,57.69,57.71,329000.0,48.2495,48.3247,48.2328,48.2495,329000.0
2012-09-06 15:00:00,57.71,57.71,57.46,57.46,527100.0,48.2495,48.2495,48.0405,48.0405,527100.0
2012-09-06 15:30:00,57.47,57.61,57.36,57.41,1577500.0,48.0488,48.1659,47.9569,47.9987,1577500.0
2012-09-07 09:30:00,57.36,57.64,57.07,57.31,554300.0,47.9569,48.191,47.7144,47.9151,554300.0
2012-09-07 10:00:00,57.3,57.62,57.24,57.59,242100.0,47.9067,48.1742,47.8565,48.1492,242100.0
2012-09-07 10:30:00,57.58,57.8,57.49,57.75,303700.0,48.1408,48.3247,48.0656,48.2829,303700.0
2012-09-07 11:00:00,57.76,57.81,57.66,57.81,212500.0,48.2913,48.3331,48.2077,48.3331,212500.0
2012-09-07 11:30:00,57.81,57.85,57.67,57.68,156000.0,48.3331,48.3665,48.2161,48.2244,156000.0
2012-09-07 12:00:00,57.67,57.76,57.61,57.61,180500.0,48.2161,48.2913,48.1659,48.1659,180500.0
2012-09-07 12:30:00,57.62,57.69,57.6,57.65,146800.0,48.1742,48.2328,48.1575,48.1993,146800.0
2012-09-07 13:00:00,57.66,57.69,57.62,57.63,125600.0,48.2077,48.2328,48.1742,48.1826,125600.0
2012-09-07 13:30:00,57.63,57.64,57.58,57.58,156700.0,48.1826,48.191,48.1408,48.1408,156700.0
2012-09-07 14:00:00,57.59,57.66,57.56,57.66,183300.0,48.1492,48.2077,48.1241,48.2077,183300.0
2012-09-07 14:30:00,57.66,57.75,57.64,57.71,129400.0,48.2077,48.2829,48.191,48.2495,129400.0
2012-09-07 15:00:00,57.71,57.75,57.61,57.64,209900.0,48.2495,48.2829,48.1659,48.191,209900.0
2012-09-07 15:30:00,57.64,57.73,57.59,57.73,659500.0,48.191,48.2662,48.1492,48.2662,659500.0
2012-09-10 09:30:00,57.89,57.96,57.76,57.84,263400.0,48.4,48.4585,48.2913,48.3582,263400.0
2012-09-10 10:00:00,57.85,58.03,57.85,57.98,311200.0,48.3665,48.517,48.3665,48.4752,311200.0
2012-09-10 10:30:00,57.97,58.03,57.83,57.88,252900.0,48.4669,48.517,48.3498,48.3916,252900.0
2012-09-10 11:00:00,57.88,57.97,57.84,57.94,228200.0,48.3916,48.4669,48.3582,48.4418,228200.0
2012-09-10 11:30:00,57.94,57.94,57.82,57.85,171300.0,48.4418,48.4418,48.3415,48.3665,171300.0
2012-09-10 12:00:00,57.84,57.88,57.82,57.84,96100.0,48.3582,48.3916,48.3415,48.3582,96100.0
2012-09-10 12:30:00,57.85,57.86,57.81,57.85,104000.0,48.3665,48.3749,48.3331,48.3665,104000.0
2012-09-10 13:00:00,57.86,57.88,57.83,57.88,72000.0,48.3749,48.3916,48.3498,48.3916,72000.0
2012-09-10 13:30:00,57.88,57.9,57.8,57.81,149200.0,48.3916,48.4083,48.3247,48.3331,149200.0
2012-09-10 14:00:00,57.82,57.83,57.79,57.8,180400.0,48.3415,48.3498,48.3164,48.3247,180400.0
2012-09-10 14:30:00,57.8,57.83,57.64,57.64,292600.0,48.3247,48.3498,48.191,48.191,292600.0
2012-09-10 15:00:00,57.65,57.7,57.6,57.67,315200.0,48.1993,48.2411,48.1575,48.2161,315200.0
2012-09-10 15:30:00,57.67,57.68,57.47,57.47,697000.0,48.2161,48.2244,48.0488,48.0488,697000.0
2012-09-11 09:30:00,57.33,57.41,56.8,57.35,756900.0,47.9318,47.9987,47.4887,47.9485,756900.0
2012-09-11 10:00:00,57.36,57.47,57.25,57.25,360700.0,47.9569,48.0488,47.8649,47.8649,360700.0
2012-09-11 10:30:00,57.26,57.35,57.21,57.28,297300.0,47.8733,47.9485,47.8315,47.89,297300.0
2012-09-11 11:00:00,57.29,57.48,57.29,57.38,279400.0,47.8983,48.0572,47.8983,47.9736,279400.0
2012-09-11 11:30:00,57.39,57.4,57.15,57.16,232100.0,47.982,47.9903,47.7813,47.7897,232100.0
2012-09-11 12:00:00,57.17,57.18,57.08,57.08,293300.0,47.798,47.8064,47.7228,47.7228,293300.0
2012-09-11 12:30:00,57.08,57.16,57.02,57.14,226000.0,47.7228,47.7897,47.6726,47.7729,226000.0
2012-09-11 13:00:00,57.15,57.3,57.15,57.25,166700.0,47.7813,47.9067,47.7813,47.8649,166700.0
2012-09-11 13:30:00,57.25,57.34,57.24,57.31,188200.0,47.8649,47.9402,47.8565,47.9151,188200.0
2012-09-11 14:00:00,57.3,57.34,57.26,57.32,199700.0,47.9067,47.9402,47.8733,47.9234,199700.0
2012-09-11 14:30:00,57.33,57.36,57.27,57.35,224300.0,47.9318,47.9569,47.8816,47.9485,224300.0
2012-09-11 15:00:00,57.34,57.37,57.24,57.24,362400.0,47.9402,47.9652,47.8565,47.8565,362400.0
2012-09-11 15:30:00,57.25,57.3,57.19,57.23,784800.0,47.8649,47.9067,47.8147,47.8482,784800.0
2012-09-12 09:30:00,57.06,57.77,57.06,57.52,468700.0,47.7061,48.2997,47.7061,48.0906,468700.0
2012-09-12 10:00:00,57.5,57.67,57.4,57.48,426100.0,48.0739,48.2161,47.9903,48.0572,426100.0
2012-09-12 10:30:00,57.47,57.55,57.33,57.41,329100.0,48.0488,48.1157,47.9318,47.9987,329100.0
2012-09-12 11:00:00,57.41,57.45,57.34,57.45,262000.0,47.9987,48.0321,47.9402,48.0321,262000.0
2012-09-12 11:30:00,57.45,57.5,57.34,57.34,182000.0,48.0321,48.0739,47.9402,47.9402,182000.0
2012-09-12 12:00:00,57.34,57.36,57.28,57.33,170400.0,47.9402,47.9569,47.89,47.9318,170400.0
2012-09-12 12:30:00,57.33,57.42,57.31,57.4,139300.0,47.9318,48.007,47.9151,47.9903,139300.0
2012-09-12 13:00:00,57.4,57.46,57.28,57.28,223900.0,47.9903,48.0405,47.89,47.89,223900.0
2012-09-12 13:30:00,57.29,57.35,57.25,57.31,198200.0,47.8983,47.9485,47.8649,47.9151,198200.0
2012-09-12 14:00:00,57.31,57.32,57.2,57.25,329400.0,47.9151,47.9234,47.8231,47.8649,329400.0
2012-09-12 14:30:00,57.25,57.27,57.17,57.18,229100.0,47.8649,47.8816,47.798,47.8064,229100.0
2012-09-12 15:00:00,57.19,57.2,57.02,57.16,473700.0,47.8147,47.8231,47.6726,47.7897,473700.0
2012-09-12 15:30:00,57.15,57.3,57.07,57.29,612600.0,47.7813,47.9067,47.7144,47.8983,612600.0
2012-09-13 09:30:00,57.29,57.49,57.25,57.39,507400.0,47.8983,48.0656,47.8649,47.982,507400.0
2012-09-13 10:00:00,57.39,57.72,57.37,57.38,498000.0,47.982,48.2579,47.9652,47.9736,498000.0
2012-09-13 10:30:00,57.38,57.63,57.37,57.46,428700.0,47.9736,48.1826,47.9652,48.0405,428700.0
2012-09-13 11:00:00,57.47,57.68,57.44,57.49,328800.0,48.0488,48.2244,48.0238,48.0656,328800.0
2012-09-13 11:30:00,57.49,57.65,57.48,57.6,174900.0,48.0656,48.1993,48.0572,48.1575,174900.0
2012-09-13 12:00:00,57.6,57.69,57.54,57.61,162100.0,48.1575,48.2328,48.1074,48.1659,162100.0
2012-09-13 12:30:00,57.6,58.18,57.45,58.1,844600.0,48.1575,48.6424,48.0321,48.5756,844600.0
2012-09-13 13:00:00,58.12,58.5,58.12,58.49,619700.0,48.5923,48.91,48.5923,48.9016,619700.0
2012-09-13 13:30:00,58.49,58.98,58.48,58.65,631600.0,48.9016,49.3113,48.8933,49.0354,631600.0
2012-09-13 14:00:00,58.66,59.29,58.64,59.24,582200.0,49.0438,49.5705,49.027,49.5287,582200.0
2012-09-13 14:30:00,59.24,59.25,58.91,58.94,506600.0,49.5287,49.537,49.2528,49.2779,506600.0
2012-09-13 15:00:00,58.95,59.14,58.86,59.03,503200.0,49.2862,49.4451,49.211,49.3531,503200.0
2012-09-13 15:30:00,59.02,59.19,58.99,59.07,1083600.0,49.3447,49.4869,49.3197,49.3865,1083600.0
2012-09-14 09:30:00,59.23,59.3,58.85,58.98,847900.0,49.5203,49.5788,49.2026,49.3113,847900.0
2012-09-14 10:00:00,58.98,59.18,58.87,59.09,751900.0,49.3113,49.4785,49.2193,49.4033,751900.0
2012-09-14 10:30:00,59.1,59.15,58.85,58.9,843800.0,49.4116,49.4534,49.2026,49.2444,843800.0
2012-09-14 11:00:00,58.91,59.25,58.88,59.1,481700.0,49.2528,49.537,49.2277,49.4116,481700.0
2012-09-14 11:30:00,59.1,59.14,58.87,58.99,227700.0,49.4116,49.4451,49.2193,49.3197,227700.0
2012-09-14 12:00:00,58.99,59.16,58.95,59.1,314300.0,49.3197,49.4618,49.2862,49.4116,314300.0
2012-09-14 12:30:00,59.1,59.19,59.03,59.04,181400.0,49.4116,49.4869,49.3531,49.3615,181400.0
2012-09-14 13:00:00,59.05,59.17,58.97,58.99,189400.0,49.3698,49.4702,49.3029,49.3197,189400.0
2012-09-14 13:30:00,58.99,59.13,58.99,59.13,316200.0,49.3197,49.4367,49.3197,49.4367,316200.0
2012-09-14 14:00:00,59.13,59.19,59.07,59.14,256600.0,49.4367,49.4869,49.3865,49.4451,256600.0
2012-09-14 14:30:00,59.13,59.2,59.07,59.17,202000.0,49.4367,49.4952,49.3865,49.4702,202000.0
2012-09-14 15:00:00,59.17,59.18,58.97,59.1,379100.0,49.4702,49.4785,49.3029,49.4116,379100.0
2012-09-14 15:30:00,59.11,59.27,59.01,59.27,799300.0,49.42,49.5538,49.3364,49.5538,799300.0
2012-09-17 09:30:00,59.25,59.37,59.02,59.25,559500.0,49.537,49.6374,49.3447,49.537,559500.0
2012-09-17 10:00:00,59.25,59.34,59.21,59.29,319800.0,49.537,49.6123,49.5036,49.5705,319800.0
2012-09-17 10:30:00,59.29,59.37,59.21,59.34,315400.0,49.5705,49.6374,49.5036,49.6123,315400.0
2012-09-17 11:00:00,59.34,59.35,59.2,59.24,292100.0,49.6123,49.6206,49.4952,49.5287,292100.0
2012-09-17 11:30:00,59.24,59.31,59.2,59.28,186600.0,49.5287,49.5872,49.4952,49.5621,186600.0
2012-09-17 12:00:00,59.28,59.29,59.21,59.23,239000.0,49.5621,49.5705,49.5036,49.5203,239000.0
2012-09-17 12:30:00,59.24,59.27,59.22,59.23,115000.0,49.5287,49.5538,49.512,49.5203,115000.0
2012-09-17 13:00:00,59.23,59.27,59.21,59.26,113500.0,49.5203,49.5538,49.5036,49.5454,113500.0
2012-09-17 13:30:00,59.25,59.26,59.15,59.16,235400.0,49.537,49.5454,49.4534,49.4618,235400.0
2012-09-17 14:00:00,59.16,59.21,59.06,59.13,222800.0,49.4618,49.5036,49.3782,49.4367,222800.0
2012-09-17 14:30:00,59.13,59.16,59.04,59.1,180500.0,49.4367,49.4618,49.3615,49.4116,180500.0
2012-09-17 15:00:00,59.09,59.17,59.08,59.09,262200.0,49.4033,49.4702,49.3949,49.4033,262200.0
2012-09-17 15:30:00,59.09,59.22,59.06,59.19,576800.0,49.4033,49.512,49.3782,49.4869,576800.0
2012-09-18 09:30:00,58.93,58.97,58.68,58.88,421900.0,49.2695,49.3029,49.0605,49.2277,421900.0
2012-09-18 10:00:00,58.89,58.95,58.77,58.91,332100.0,49.2361,49.2862,49.1357,49.2528,332100.0
2012-09-18 10:30:00,58.9,58.96,58.81,58.89,310600.0,49.2444,49.2946,49.1692,49.2361,310600.0
2012-09-18 11:00:00,58.89,58.99,58.84,58.92,258700.0,49.2361,49.3197,49.1943,49.2611,258700.0
2012-09-18 11:30:00,58.92,58.93,58.77,58.78,127100.0,49.2611,49.2695,49.1357,49.1441,127100.0
2012-09-18 12:00:00,58.78,58.79,58.7,58.7,145400.0,49.1441,49.1524,49.0772,49.0772,145400.0
2012-09-18 12:30:00,58.71,58.79,58.68,58.73,146000.0,49.0856,49.1524,49.0605,49.1023,146000.0
2012-09-18 13:00:00,58.72,58.76,58.6,58.61,279100.0,49.0939,49.1274,48.9936,49.002,279100.0
2012-09-18 13:30:00,58.61,58.66,58.57,58.61,154800.0,49.002,49.0438,48.9685,49.002,154800.0
2012-09-18 14:00:00,58.61,58.69,58.57,58.65,229200.0,49.002,49.0688,48.9685,49.0354,229200.0
2012-09-18 14:30:00,58.65,58.73,58.62,58.72,173700.0,49.0354,49.1023,49.0103,49.0939,173700.0
2012-09-18 15:00:00,58.72,58.75,58.67,58.7,319300.0,49.0939,49.119,49.0521,49.0772,319300.0
2012-09-18 15:30:00,58.69,58.74,58.59,58.69,941300.0,49.0688,49.1106,48.9852,49.0688,941300.0
2012-09-19 09:30:00,58.57,58.77,58.52,58.73,327700.0,48.9685,49.1357,48.9267,49.1023,327700.0
2012-09-19 10:00:00,58.76,59.04,58.73,58.93,219700.0,49.1274,49.3615,49.1023,49.2695,219700.0
2012-09-19 10:30:00,58.93,58.93,58.74,58.74,208800.0,49.2695,49.2695,49.1106,49.1106,208800.0
2012-09-19 11:00:00,58.73,58.84,58.68,58.78,225400.0,49.1023,49.1943,49.0605,49.1441,225400.0
2012-09-19 11:30:00,58.78,58.79,58.67,58.74,144500.0,49.1441,49.1524,49.0521,49.1106,144500.0
2012-09-19 12:00:00,58.74,58.82,58.61,58.81,234900.0,49.1106,49.1775,49.002,49.1692,234900.0
2012-09-19 12:30:00,58.81,58.94,58.77,58.92,115400.0,49.1692,49.2779,49.1357,49.2611,115400.0
2012-09-19 13:00:00,58.91,58.92,58.83,58.87,128400.0,49.2528,49.2611,49.1859,49.2193,128400.0
2012-09-19 13:30:00,58.87,58.92,58.8,58.81,98300.0,49.2193,49.2611,49.1608,49.1692,98300.0
2012-09-19 14:00:00,58.82,58.89,58.8,58.85,144800.0,49.1775,49.2361,49.1608,49.2026,144800.0
2012-09-19 14:30:00,58.86,58.9,58.78,58.85,189000.0,49.211,49.2444,49.1441,49.2026,189000.0
2012-09-19 15:00:00,58.85,58.87,58.71,58.75,297200.0,49.2026,49.2193,49.0856,49.119,297200.0
2012-09-19 15:30:00,58.74,58.75,58.62,58.66,724400.0,49.1106,49.119,49.0103,49.0438,724400.0
2012-09-20 09:30:00,58.4,58.83,58.34,58.36,356900.0,48.8264,49.1859,48.7762,48.7929,356900.0
2012-09-20 10:00:00,58.4,58.52,58.2,58.23,341600.0,48.8264,48.9267,48.6592,48.6843,341600.0
2012-09-20 10:30:00,58.23,58.43,58.2,58.39,355700.0,48.6843,48.8515,48.6592,48.818,355700.0
2012-09-20 11:00:00,58.39,58.51,58.22,58.28,170000.0,48.818,48.9184,48.6759,48.7261,170000.0
2012-09-20 11:30:00,58.28,58.36,58.26,58.32,292400.0,48.7261,48.7929,48.7093,48.7595,292400.0
2012-09-20 12:00:00,58.32,58.44,58.29,58.29,156500.0,48.7595,48.8598,48.7344,48.7344,156500.0
2012-09-20 12:30:00,58.28,58.35,58.19,58.24,213300.0,48.7261,48.7846,48.6508,48.6926,213300.0
2012-09-20 13:00:00,58.25,58.27,58.15,58.22,232800.0,48.701,48.7177,48.6174,48.6759,232800.0
2012-09-20 13:30:00,58.22,58.24,58.08,58.1,208700.0,48.6759,48.6926,48.5588,48.5756,208700.0
2012-09-20 14:00:00,58.1,58.2,58.04,58.16,290800.0,48.5756,48.6592,48.5254,48.6257,290800.0
2012-09-20 14:30:00,58.15,58.18,58.07,58.14,298100.0,48.6174,48.6424,48.5505,48.609,298100.0
2012-09-20 15:00:00,58.14,58.35,58.1,58.27,719000.0,48.609,48.7846,48.5756,48.7177,719000.0
2012-09-20 15:30:00,58.28,58.34,58.21,58.33,1254800.0,48.7261,48.7762,48.6675,48.7679,1254800.0
2012-09-21 09:30:00,58.44,58.53,58.13,58.37,2073900.0,48.8598,48.9351,48.6006,48.8013,2073900.0
2012-09-21 10:00:00,58.37,58.47,58.3,58.36,224900.0,48.8013,48.8849,48.7428,48.7929,224900.0
2012-09-21 10:30:00,58.37,58.58,58.3,58.31,416000.0,48.8013,48.9769,48.7428,48.7511,416000.0
2012-09-21 11:00:00,58.31,58.35,58.16,58.2,434900.0,48.7511,48.7846,48.6257,48.6592,434900.0
2012-09-21 11:30:00,58.19,58.43,58.18,58.39,237300.0,48.6508,48.8515,48.6424,48.818,237300.0
2012-09-21 12:00:00,58.39,58.4,58.15,58.24,176400.0,48.818,48.8264,48.6174,48.6926,176400.0
2012-09-21 12:30:00,58.24,58.3,58.1,58.13,188600.0,48.6926,48.7428,48.5756,48.6006,188600.0
2012-09-21 13:00:00,58.13,58.2,58.1,58.17,146900.0,48.6006,48.6592,48.5756,48.6341,146900.0
2012-09-21 13:30:00,58.17,58.25,58.16,58.22,148800.0,48.6341,48.701,48.6257,48.6759,148800.0
2012-09-21 14:00:00,58.23,58.24,58.05,58.14,171500.0,48.6843,48.6926,48.5338,48.609,171500.0
2012-09-21 14:30:00,58.13,58.21,58.06,58.14,149800.0,48.6006,48.6675,48.5421,48.609,149800.0
2012-09-21 15:00:00,58.13,58.21,58.04,58.04,301900.0,48.6006,48.6675,48.5254,48.5254,301900.0
2012-09-21 15:30:00,58.04,58.1,57.86,57.87,920500.0,48.5254,48.5756,48.3749,48.3833,920500.0
2012-09-24 09:30:00,57.56,57.75,57.41,57.6,461400.0,48.1241,48.2829,47.9987,48.1575,461400.0
2012-09-24 10:00:00,57.6,57.64,57.49,57.59,476800.0,48.1575,48.191,48.0656,48.1492,476800.0
2012-09-24 10:30:00,57.6,57.79,57.55,57.77,377600.0,48.1575,48.3164,48.1157,48.2997,377600.0
2012-09-24 11:00:00,57.76,57.84,57.69,57.74,248800.0,48.2913,48.3582,48.2328,48.2746,248800.0
2012-09-24 11:30:00,57.74,57.76,57.6,57.61,244300.0,48.2746,48.2913,48.1575,48.1659,244300.0
2012-09-24 12:00:00,57.61,57.68,57.55,57.63,205400.0,48.1659,48.2244,48.1157,48.1826,205400.0
2012-09-24 12:30:00,57.63,57.63,57.55,57.58,144100.0,48.1826,48.1826,48.1157,48.1408,144100.0
2012-09-24 13:00:00,57.58,57.62,57.51,57.52,190100.0,48.1408,48.1742,48.0823,48.0906,190100.0
2012-09-24 13:30:00,57.53,57.53,57.45,57.47,189500.0,48.099,48.099,48.0321,48.0488,189500.0
2012-09-24 14:00:00,57.47,57.58,57.45,57.56,312300.0,48.0488,48.1408,48.0321,48.1241,312300.0
2012-09-24 14:30:00,57.56,57.67,57.55,57.63,481800.0,48.1241,48.2161,48.1157,48.1826,481800.0
2012-09-24 15:00:00,57.62,57.68,57.56,57.59,543300.0,48.1742,48.2244,48.1241,48.1492,543300.0
2012-09-24 15:30:00,57.6,57.74,57.58,57.66,700500.0,48.1575,48.2746,48.1408,48.2077,700500.0
2012-09-25 09:30:00,57.8,58.09,57.8,58.03,328400.0,48.3247,48.5672,48.3247,48.517,328400.0
2012-09-25 10:00:00,58.06,58.21,57.97,58.02,390200.0,48.5421,48.6675,48.4669,48.5087,390200.0
2012-09-25 10:30:00,58.02,58.22,58.01,58.2,171600.0,48.5087,48.6759,48.5003,48.6592,171600.0
2012-09-25 11:00:00,58.21,58.27,58.18,58.22,223400.0,48.6675,48.7177,48.6424,48.6759,223400.0
2012-09-25 11:30:00,58.22,58.25,58.14,58.19,180400.0,48.6759,48.701,48.609,48.6508,180400.0
2012-09-25 12:00:00,58.19,58.21,58.05,58.16,208200.0,48.6508,48.6675,48.5338,48.6257,208200.0
2012-09-25 12:30:00,58.15,58.16,57.8,57.97,222500.0,48.6174,48.6257,48.3247,48.4669,222500.0
2012-09-25 13:00:00,57.96,57.98,57.82,57.84,196600.0,48.4585,48.4752,48.3415,48.3582,196600.0
2012-09-25 13:30:00,57.85,57.9,57.75,57.83,188800.0,48.3665,48.4083,48.2829,48.3498,188800.0
2012-09-25 14:00:00,57.84,57.85,57.53,57.6,319700.0,48.3582,48.3665,48.099,48.1575,319700.0
2012-09-25 14:30:00,57.6,57.72,57.48,57.5,252800.0,48.1575,48.2579,48.0572,48.0739,252800.0
2012-09-25 15:00:00,57.5,57.55,57.19,57.3,489100.0,48.0739,48.1157,47.8147,47.9067,489100.0
2012-09-25 15:30:00,57.3,57.42,57.1,57.12,1055100.0,47.9067,48.007,47.7395,47.7562,1055100.0
2012-09-26 09:30:00,57.14,57.23,56.67,56.77,579800.0,47.7729,47.8482,47.38,47.4636,579800.0
2012-09-26 10:00:00,56.78,56.88,56.62,56.63,355200.0,47.472,47.5556,47.3382,47.3465,355200.0
2012-09-26 10:30:00,56.63,56.67,56.24,56.24,456800.0,47.3465,47.38,47.0205,47.0205,456800.0
2012-09-26 11:00:00,56.24,56.47,56.24,56.45,474500.0,47.0205,47.2128,47.0205,47.196,474500.0
2012-09-26 11:30:00,56.45,56.49,56.31,56.33,189700.0,47.196,47.2295,47.079,47.0957,189700.0
2012-09-26 12:00:00,56.34,56.51,56.33,56.44,176900.0,47.1041,47.2462,47.0957,47.1877,176900.0
2012-09-26 12:30:00,56.45,56.57,56.34,56.5,135500.0,47.196,47.2964,47.1041,47.2379,135500.0
2012-09-26 13:00:00,56.49,56.55,56.39,56.46,180000.0,47.2295,47.2797,47.1459,47.2044,180000.0
2012-09-26 13:30:00,56.46,56.5,56.3,56.32,232000.0,47.2044,47.2379,47.0706,47.0874,232000.0
2012-09-26 14:00:00,56.32,56.4,56.21,56.24,290000.0,47.0874,47.1542,46.9954,47.0205,290000.0
2012-09-26 14:30:00,56.23,56.27,56.08,56.13,317200.0,47.0121,47.0456,46.8867,46.9285,317200.0
2012-09-26 15:00:00,56.13,56.24,56.08,56.1,429000.0,46.9285,47.0205,46.8867,46.9034,429000.0
2012-09-26 15:30:00,56.11,56.2,56.06,56.15,931400.0,46.9118,46.987,46.87,46.9452,931400.0
2012-09-27 09:30:00,56.66,56.81,56.35,56.58,701900.0,47.3716,47.497,47.1124,47.3047,701900.0
2012-09-27 10:00:00,56.55,56.61,56.15,56.17,525500.0,47.2797,47.3298,46.9452,46.962,525500.0
2012-09-27 10:30:00,56.17,56.2,56.05,56.12,476900.0,46.962,46.987,46.8616,46.9201,476900.0
2012-09-27 11:00:00,56.12,56.21,56.05,56.13,447400.0,46.9201,46.9954,46.8616,46.9285,447400.0
2012-09-27 11:30:00,56.13,56.2,56.06,56.2,256600.0,46.9285,46.987,46.87,46.987,256600.0
2012-09-27 12:00:00,56.2,56.41,56.2,56.34,412100.0,46.987,47.1626,46.987,47.1041,412100.0
2012-09-27 12:30:00,56.35,56.36,56.24,56.29,349900.0,47.1124,47.1208,47.0205,47.0623,349900.0
2012-09-27 13:00:00,56.29,56.49,56.27,56.45,292100.0,47.0623,47.2295,47.0456,47.196,292100.0
2012-09-27 13:30:00,56.45,56.68,56.41,56.64,324200.0,47.196,47.3883,47.1626,47.3549,324200.0
2012-09-27 14:00:00,56.64,56.78,56.61,56.77,218600.0,47.3549,47.472,47.3298,47.4636,218600.0
2012-09-27 14:30:00,56.78,56.82,56.63,56.64,232900.0,47.472,47.5054,47.3465,47.3549,232900.0
2012-09-27 15:00:00,56.64,56.74,56.62,56.64,207400.0,47.3549,47.4385,47.3382,47.3549,207400.0
2012-09-27 15:30:00,56.64,56.74,56.51,56.57,768200.0,47.3549,47.4385,47.2462,47.2964,768200.0
2012-09-28 09:30:00,56.46,56.5,56.15,56.31,494900.0,47.2044,47.2379,46.9452,47.079,494900.0
2012-09-28 10:00:00,56.31,56.39,56.22,56.32,309200.0,47.079,47.1459,47.0038,47.0874,309200.0
2012-09-28 10:30:00,56.32,56.7,56.29,56.7,430700.0,47.0874,47.4051,47.0623,47.4051,430700.0
2012-09-28 11:00:00,56.69,56.72,56.61,56.62,272700.0,47.3967,47.4218,47.3298,47.3382,272700.0
2012-09-28 11:30:00,56.63,56.87,56.63,56.86,186500.0,47.3465,47.5472,47.3465,47.5388,186500.0
2012-09-28 12:00:00,56.86,57.01,56.8,56.88,231300.0,47.5388,47.6642,47.4887,47.5556,231300.0
2012-09-28 12:30:00,56.89,57.0,56.88,56.98,149900.0,47.5639,47.6559,47.5556,47.6392,149900.0
2012-09-28 13:00:00,56.98,56.99,56.87,56.98,227000.0,47.6392,47.6475,47.5472,47.6392,227000.0
2012-09-28 13:30:00,56.97,57.2,56.97,57.16,279700.0,47.6308,47.8231,47.6308,47.7897,279700.0
2012-09-28 14:00:00,57.15,57.21,56.92,56.93,276300.0,47.7813,47.8315,47.589,47.5974,276300.0
2012-09-28 14:30:00,56.94,57.03,56.86,56.97,241200.0,47.6057,47.681,47.5388,47.6308,241200.0
2012-09-28 15:00:00,56.97,56.99,56.68,56.76,407600.0,47.6308,47.6475,47.3883,47.4552,407600.0
2012-09-28 15:30:00,56.75,56.97,56.7,56.84,1010300.0,47.4469,47.6308,47.4051,47.5221,1010300.0
2012-10-01 09:30:00,57.18,57.93,57.18,57.84,571000.0,47.8064,48.4334,47.8064,48.3582,571000.0
2012-10-01 10:00:00,57.84,58.15,57.84,58.07,384100.0,48.3582,48.6174,48.3582,48.5505,384100.0
2012-10-01 10:30:00,58.07,58.21,58.04,58.14,316900.0,48.5505,48.6675,48.5254,48.609,316900.0
2012-10-01 11:00:00,58.14,58.39,58.13,58.29,366100.0,48.609,48.818,48.6006,48.7344,366100.0
2012-10-01 11:30:00,58.29,58.3,58.01,58.01,318500.0,48.7344,48.7428,48.5003,48.5003,318500.0
2012-10-01 12:00:00,58.03,58.19,58.03,58.18,151400.0,48.517,48.6508,48.517,48.6424,151400.0
2012-10-01 12:30:00,58.18,58.21,57.87,57.95,196900.0,48.6424,48.6675,48.3833,48.4502,196900.0
2012-10-01 13:00:00,57.94,57.95,57.62,57.87,346300.0,48.4418,48.4502,48.1742,48.3833,346300.0
2012-10-01 13:30:00,57.87,58.03,57.77,58.03,199400.0,48.3833,48.517,48.2997,48.517,199400.0
2012-10-01 14:00:00,58.02,58.13,57.92,57.99,217200.0,48.5087,48.6006,48.4251,48.4836,217200.0
2012-10-01 14:30:00,57.98,58.07,57.93,58.02,202600.0,48.4752,48.5505,48.4334,48.5087,202600.0
2012-10-01 15:00:00,58.03,58.03,57.57,57.75,329800.0,48.517,48.517,48.1324,48.2829,329800.0
2012-10-01 15:30:00,57.73,57.85,57.63,57.74,812600.0,48.2662,48.3665,48.1826,48.2746,812600.0
2012-10-02 09:30:00,57.99,58.23,57.6,57.65,291900.0,48.4836,48.6843,48.1575,48.1993,291900.0
2012-10-02 10:00:00,57.65,57.7,57.51,57.69,321300.0,48.1993,48.2411,48.0823,48.2328,321300.0
2012-10-02 10:30:00,57.68,57.8,57.39,57.47,237100.0,48.2244,48.3247,47.982,48.0488,237100.0
2012-10-02 11:00:00,57.47,57.56,57.39,57.42,243000.0,48.0488,48.1241,47.982,48.007,243000.0
2012-10-02 11:30:00,57.43,57.54,57.23,57.3,215900.0,48.0154,48.1074,47.8482,47.9067,215900.0
2012-10-02 12:00:00,57.3,57.4,57.25,57.3,140500.0,47.9067,47.9903,47.8649,47.9067,140500.0
2012-10-02 12:30:00,57.3,57.39,57.2,57.22,173900.0,47.9067,47.982,47.8231,47.8398,173900.0
2012-10-02 13:00:00,57.21,57.3,57.17,57.18,110800.0,47.8315,47.9067,47.798,47.8064,110800.0
2012-10-02 13:30:00,57.18,57.29,57.1,57.15,243900.0,47.8064,47.8983,47.7395,47.7813,243900.0
2012-10-02 14:00:00,57.14,57.2,57.03,57.09,326000.0,47.7729,47.8231,47.681,47.7311,326000.0
2012-10-02 14:30:00,57.08,57.15,56.96,56.98,300300.0,47.7228,47.7813,47.6224,47.6392,300300.0
2012-10-02 15:00:00,56.99,57.13,56.97,57.05,338600.0,47.6475,47.7646,47.6308,47.6977,338600.0
2012-10-02 15:30:00,57.05,57.18,57.03,57.18,959900.0,47.6977,47.8064,47.681,47.8064,959900.0
2012-10-03 09:30:00,57.18,57.25,56.85,57.12,284100.0,47.973,48.0317,47.6961,47.9226,284100.0
2012-10-03 10:00:00,57.14,57.44,56.94,57.43,378000.0,47.9394,48.1911,47.7716,48.1827,378000.0
2012-10-03 10:30:00,57.43,57.45,57.2,57.26,466400.0,48.1827,48.1995,47.9897,48.0401,466400.0
2012-10-03 11:00:00,57.26,57.5,57.21,57.43,211000.0,48.0401,48.2414,47.9981,48.1827,211000.0
2012-10-03 11:30:00,57.42,57.49,57.36,57.37,150400.0,48.1743,48.233,48.124,48.1324,150400.0
2012-10-03 12:00:00,57.37,57.5,57.34,57.5,104100.0,48.1324,48.2414,48.1072,48.2414,104100.0
2012-10-03 12:30:00,57.5,57.56,57.46,57.47,143300.0,48.2414,48.2918,48.2079,48.2163,143300.0
2012-10-03 13:00:00,57.47,57.56,57.44,57.53,88100.0,48.2163,48.2918,48.1911,48.2666,88100.0
2012-10-03 13:30:00,57.54,57.54,57.3,57.37,190500.0,48.275,48.275,48.0736,48.1324,190500.0
2012-10-03 14:00:00,57.37,57.44,57.23,57.25,178400.0,48.1324,48.1911,48.0149,48.0317,178400.0
2012-10-03 14:30:00,57.25,57.38,57.24,57.33,176800.0,48.0317,48.1407,48.0233,48.0988,176800.0
2012-10-03 15:00:00,57.32,57.41,57.19,57.37,401500.0,48.0904,48.1659,47.9813,48.1324,401500.0
2012-10-03 15:30:00,57.37,57.41,57.25,57.41,1077900.0,48.1324,48.1659,48.0317,48.1659,1077900.0
2012-10-04 09:30:00,57.79,58.12,57.63,58.05,333900.0,48.4847,48.7616,48.3505,48.7029,333900.0
2012-10-04 10:00:00,58.06,58.59,58.0,58.55,487900.0,48.7113,49.1559,48.6609,49.1224,487900.0
2012-10-04 10:30:00,58.56,58.67,58.48,58.61,399900.0,49.1307,49.223,49.0636,49.1727,399900.0
2012-10-04 11:00:00,58.61,58.67,58.29,58.36,356100.0,49.1727,49.223,48.9042,48.963,356100.0
2012-10-04 11:30:00,58.35,58.48,58.26,58.45,115900.0,48.9546,49.0636,48.8791,49.0385,115900.0
2012-10-04 12:00:00,58.43,58.5,58.31,58.43,144500.0,49.0217,49.0804,48.921,49.0217,144500.0
2012-10-04 12:30:00,58.43,58.5,58.32,58.38,116400.0,49.0217,49.0804,48.9294,48.9797,116400.0
2012-10-04 13:00:00,58.39,58.48,58.37,58.4,125000.0,48.9881,49.0636,48.9713,48.9965,125000.0
2012-10-04 13:30:00,58.39,58.53,58.34,58.41,131800.0,48.9881,49.1056,48.9462,49.0049,131800.0
2012-10-04 14:00:00,58.41,58.41,58.24,58.34,169800.0,49.0049,49.0049,48.8623,48.9462,169800.0
2012-10-04 14:30:00,58.35,58.5,58.34,58.45,161100.0,48.9546,49.0804,48.9462,49.0385,161100.0
2012-10-04 15:00:00,58.44,58.5,58.3,58.38,192800.0,49.0301,49.0804,48.9126,48.9797,192800.0
2012-10-04 15:30:00,58.38,58.42,58.25,58.38,639000.0,48.9797,49.0133,48.8707,48.9797,639000.0
2012-10-05 09:30:00,58.66,58.73,58.33,58.46,299400.0,49.2146,49.2734,48.9378,49.0468,299400.0
2012-10-05 10:00:00,58.46,58.63,58.32,58.59,402100.0,49.0468,49.1895,48.9294,49.1559,402100.0
2012-10-05 10:30:00,58.6,58.63,58.36,58.39,600400.0,49.1643,49.1895,48.963,48.9881,600400.0
2012-10-05 11:00:00,58.4,58.48,58.33,58.46,269600.0,48.9965,49.0636,48.9378,49.0468,269600.0
2012-10-05 11:30:00,58.46,58.52,58.37,58.37,173500.0,49.0468,49.0972,48.9713,48.9713,173500.0
2012-10-05 12:00:00,58.38,58.44,58.3,58.37,240400.0,48.9797,49.0301,48.9126,48.9713,240400.0
2012-10-05 12:30:00,58.38,58.43,58.36,58.39,116800.0,48.9797,49.0217,48.963,48.9881,116800.0
2012-10-05 13:00:00,58.4,58.48,58.38,58.39,101100.0,48.9965,49.0636,48.9797,48.9881,101100.0
2012-10-05 13:30:00,58.38,58.38,58.18,58.3,180000.0,48.9797,48.9797,48.8119,48.9126,180000.0
2012-10-05 14:00:00,58.3,58.44,58.23,58.42,281700.0,48.9126,49.0301,48.8539,49.0133,281700.0
2012-10-05 14:30:00,58.42,58.57,58.42,58.43,395000.0,49.0133,49.1391,49.0133,49.0217,395000.0
2012-10-05 15:00:00,58.43,58.5,58.33,58.46,357200.0,49.0217,49.0804,48.9378,49.0468,357200.0
2012-10-05 15:30:00,58.45,58.55,58.29,58.55,820100.0,49.0385,49.1224,48.9042,49.1224,820100.0
2012-10-08 09:30:00,58.49,58.89,58.41,58.73,433800.0,49.072,49.4076,49.0049,49.2734,433800.0
2012-10-08 10:00:00,58.73,58.8,58.36,58.37,198200.0,49.2734,49.3321,48.963,48.9713,198200.0
2012-10-08 10:30:00,58.36,58.71,58.34,58.57,263800.0,48.963,49.2566,48.9462,49.1391,263800.0
2012-10-08 11:00:00,58.57,58.61,58.44,58.49,165100.0,49.1391,49.1727,49.0301,49.072,165100.0
2012-10-08 11:30:00,58.49,58.62,58.44,58.61,130500.0,49.072,49.1811,49.0301,49.1727,130500.0
2012-10-08 12:00:00,58.6,58.63,58.44,58.59,140500.0,49.1643,49.1895,49.0301,49.1559,140500.0
2012-10-08 12:30:00,58.58,58.67,58.57,58.67,126700.0,49.1475,49.223,49.1391,49.223,126700.0
2012-10-08 13:00:00,58.66,58.68,58.54,58.56,102500.0,49.2146,49.2314,49.114,49.1307,102500.0
2012-10-08 13:30:00,58.54,58.6,58.52,58.59,105000.0,49.114,49.1643,49.0972,49.1559,105000.0
2012-10-08 14:00:00,58.58,58.85,58.57,58.85,224600.0,49.1475,49.3741,49.1391,49.3741,224600.0
2012-10-08 14:30:00,58.84,58.86,58.7,58.76,178300.0,49.3657,49.3824,49.2482,49.2985,178300.0
2012-10-08 15:00:00,58.76,58.83,58.67,58.7,203800.0,49.2985,49.3573,49.223,49.2482,203800.0
2012-10-08 15:30:00,58.69,58.83,58.67,58.81,614500.0,49.2398,49.3573,49.223,49.3405,614500.0
2012-10-09 09:30:00,58.88,58.89,58.46,58.68,403400.0,49.3992,49.4076,49.0468,49.2314,403400.0
2012-10-09 10:00:00,58.68,59.0,58.68,58.93,320600.0,49.2314,49.4999,49.2314,49.4412,320600.0
2012-10-09 10:30:00,58.92,59.0,58.46,58.53,350700.0,49.4328,49.4999,49.0468,49.1056,350700.0
2012-10-09 11:00:00,58.52,58.53,58.3,58.33,280300.0,49.0972,49.1056,48.9126,48.9378,280300.0
2012-10-09 11:30:00,58.33,58.47,58.26,58.47,298200.0,48.9378,49.0552,48.8791,49.0552,298200.0
2012-10-09 12:00:00,58.47,58.59,58.43,58.5,220200.0,49.0552,49.1559,49.0217,49.0804,220200.0
2012-10-09 12:30:00,58.48,58.5,58.33,58.41,127500.0,49.0636,49.0804,48.9378,49.0049,127500.0
2012-10-09 13:00:00,58.42,58.61,58.4,58.56,130900.0,49.0133,49.1727,48.9965,49.1307,130900.0
2012-10-09 13:30:00,58.55,58.64,58.44,58.44,189100.0,49.1224,49.1979,49.0301,49.0301,189100.0
2012-10-09 14:00:00,58.45,58.48,58.32,58.41,216400.0,49.0385,49.0636,48.9294,49.0049,216400.0
2012-10-09 14:30:00,58.4,58.44,58.25,58.44,228100.0,48.9965,49.0301,48.8707,49.0301,228100.0
2012-10-09 15:00:00,58.45,58.48,58.18,58.21,322600.0,49.0385,49.0636,48.8119,48.8371,322600.0
2012-10-09 15:30:00,58.22,58.33,58.11,58.25,726100.0,48.8455,48.9378,48.7532,48.8707,726100.0
2012-10-10 09:30:00,58.41,58.49,58.13,58.28,370500.0,49.0049,49.072,48.77,48.8958,370500.0
2012-10-10 10:00:00,58.31,58.65,58.18,58.64,401300.0,48.921,49.2063,48.8119,49.1979,401300.0
2012-10-10 10:30:00,58.64,58.69,58.3,58.35,355400.0,49.1979,49.2398,48.9126,48.9546,355400.0
2012-10-10 11:00:00,58.35,58.5,58.32,58.4,122500.0,48.9546,49.0804,48.9294,48.9965,122500.0
2012-10-10 11:30:00,58.39,58.4,58.23,58.28,176600.0,48.9881,48.9965,48.8539,48.8958,176600.0
2012-10-10 12:00:00,58.27,58.35,58.16,58.2,152800.0,48.8874,48.9546,48.7952,48.8287,152800.0
2012-10-10 12:30:00,58.19,58.2,57.98,58.01,156400.0,48.8203,48.8287,48.6441,48.6693,156400.0
2012-10-10 13:00:00,58.0,58.14,57.95,58.08,174600.0,48.6609,48.7784,48.619,48.728,174600.0
2012-10-10 13:30:00,58.06,58.16,57.8,57.85,286700.0,48.7113,48.7952,48.4931,48.5351,286700.0
2012-10-10 14:00:00,57.86,58.04,57.86,57.88,294300.0,48.5435,48.6945,48.5435,48.5602,294300.0
2012-10-10 14:30:00,57.89,57.93,57.76,57.84,254200.0,48.5686,48.6022,48.4596,48.5267,254200.0
2012-10-10 15:00:00,57.84,57.96,57.8,57.91,298600.0,48.5267,48.6274,48.4931,48.5854,298600.0
2012-10-10 15:30:00,57.91,57.96,57.81,57.96,529200.0,48.5854,48.6274,48.5015,48.6274,529200.0
2012-10-11 09:30:00,58.3,58.49,58.15,58.44,221900.0,48.9126,49.072,48.7868,49.0301,221900.0
2012-10-11 10:00:00,58.45,58.5,58.37,58.44,295300.0,49.0385,49.0804,48.9713,49.0301,295300.0
2012-10-11 10:30:00,58.45,58.5,58.38,58.5,276800.0,49.0385,49.0804,48.9797,49.0804,276800.0
2012-10-11 11:00:00,58.5,58.6,58.4,58.44,628700.0,49.0804,49.1643,48.9965,49.0301,628700.0
2012-10-11 11:30:00,58.44,58.47,58.37,58.46,127800.0,49.0301,49.0552,48.9713,49.0468,127800.0
2012-10-11 12:00:00,58.46,58.52,58.35,58.38,180700.0,49.0468,49.0972,48.9546,48.9797,180700.0
2012-10-11 12:30:00,58.38,58.51,58.36,58.42,110200.0,48.9797,49.0888,48.963,49.0133,110200.0
2012-10-11 13:00:00,58.4,58.49,58.35,58.39,93000.0,48.9965,49.072,48.9546,48.9881,93000.0
2012-10-11 13:30:00,58.39,58.39,58.25,58.3,161600.0,48.9881,48.9881,48.8707,48.9126,161600.0
2012-10-11 14:00:00,58.31,58.39,58.29,58.33,131600.0,48.921,48.9881,48.9042,48.9378,131600.0
2012-10-11 14:30:00,58.34,58.36,58.23,58.35,161600.0,48.9462,48.963,48.8539,48.9546,161600.0
2012-10-11 15:00:00,58.33,58.53,58.32,58.51,287900.0,48.9378,49.1056,48.9294,49.0888,287900.0
2012-10-11 15:30:00,58.51,58.55,58.4,58.48,902100.0,49.0888,49.1224,48.9965,49.0636,902100.0
2012-10-12 09:30:00,58.34,58.44,58.01,58.34,285800.0,48.9462,49.0301,48.6693,48.9462,285800.0
2012-10-12 10:00:00,58.33,58.5,58.25,58.28,369200.0,48.9378,49.0804,48.8707,48.8958,369200.0
2012-10-12 10:30:00,58.28,58.33,58.06,58.09,247700.0,48.8958,48.9378,48.7113,48.7364,247700.0
2012-10-12 11:00:00,58.1,58.15,57.77,57.78,311600.0,48.7448,48.7868,48.468,48.4763,311600.0
2012-10-12 11:30:00,57.77,57.78,57.46,57.67,374100.0,48.468,48.4763,48.2079,48.3841,374100.0
2012-10-12 12:00:00,57.69,57.82,57.66,57.74,162200.0,48.4008,48.5099,48.3757,48.4428,162200.0
2012-10-12 12:30:00,57.74,57.83,57.65,57.73,129700.0,48.4428,48.5183,48.3673,48.4344,129700.0
2012-10-12 13:00:00,57.73,57.73,57.62,57.7,74800.0,48.4344,48.4344,48.3421,48.4092,74800.0
2012-10-12 13:30:00,57.7,57.78,57.63,57.77,127100.0,48.4092,48.4763,48.3505,48.468,127100.0
2012-10-12 14:00:00,57.78,57.79,57.63,57.76,205800.0,48.4763,48.4847,48.3505,48.4596,205800.0
2012-10-12 14:30:00,57.77,57.79,57.66,57.66,223300.0,48.468,48.4847,48.3757,48.3757,223300.0
2012-10-12 15:00:00,57.66,57.8,57.62,57.76,257100.0,48.3757,48.4931,48.3421,48.4596,257100.0
2012-10-12 15:30:00,57.76,57.92,57.69,57.88,994100.0,48.4596,48.5938,48.4008,48.5602,994100.0
2012-10-15 09:30:00,57.78,57.98,57.51,57.66,359200.0,48.4763,48.6441,48.2498,48.3757,359200.0
2012-10-15 10:00:00,57.64,57.7,57.49,57.53,256800.0,48.3589,48.4092,48.233,48.2666,256800.0
2012-10-15 10:30:00,57.52,57.53,57.32,57.51,304900.0,48.2582,48.2666,48.0904,48.2498,304900.0
2012-10-15 11:00:00,57.52,57.66,57.46,57.58,292800.0,48.2582,48.3757,48.2079,48.3085,292800.0
2012-10-15 11:30:00,57.58,57.79,57.54,57.59,370400.0,48.3085,48.4847,48.275,48.3169,370400.0
2012-10-15 12:00:00,57.59,57.63,57.56,57.62,445100.0,48.3169,48.3505,48.2918,48.3421,445100.0
2012-10-15 12:30:00,57.62,57.73,57.58,57.63,431300.0,48.3421,48.4344,48.3085,48.3505,431300.0
2012-10-15 13:00:00,57.63,57.68,57.58,57.63,240200.0,48.3505,48.3924,48.3085,48.3505,240200.0
2012-10-15 13:30:00,57.63,57.64,57.58,57.59,180800.0,48.3505,48.3589,48.3085,48.3169,180800.0
2012-10-15 14:00:00,57.59,57.64,57.55,57.55,249200.0,48.3169,48.3589,48.2834,48.2834,249200.0
2012-10-15 14:30:00,57.55,57.59,57.46,57.46,396700.0,48.2834,48.3169,48.2079,48.2079,396700.0
2012-10-15 15:00:00,57.46,57.64,57.46,57.55,754600.0,48.2079,48.3589,48.2079,48.2834,754600.0
2012-10-15 15:30:00,57.56,57.63,57.48,57.57,961300.0,48.2918,48.3505,48.2246,48.3002,961300.0
2012-10-16 09:30:00,57.99,58.33,57.89,58.03,410900.0,48.6525,48.9378,48.5686,48.6861,410900.0
2012-10-16 10:00:00,58.01,58.25,58.0,58.16,399500.0,48.6693,48.8707,48.6609,48.7952,399500.0
2012-10-16 10:30:00,58.17,58.33,58.08,58.14,400700.0,48.8035,48.9378,48.728,48.7784,400700.0
2012-10-16 11:00:00,58.15,58.33,58.08,58.28,253900.0,48.7868,48.9378,48.728,48.8958,253900.0
2012-10-16 11:30:00,58.29,58.4,58.25,58.36,268200.0,48.9042,48.9965,48.8707,48.963,268200.0
2012-10-16 12:00:00,58.36,58.37,58.28,58.34,165300.0,48.963,48.9713,48.8958,48.9462,165300.0
2012-10-16 12:30:00,58.33,58.45,58.32,58.43,206200.0,48.9378,49.0385,48.9294,49.0217,206200.0
2012-10-16 13:00:00,58.43,58.57,58.42,58.57,117000.0,49.0217,49.1391,49.0133,49.1391,117000.0
2012-10-16 13:30:00,58.56,58.65,58.56,58.58,197000.0,49.1307,49.2063,49.1307,49.1475,197000.0
2012-10-16 14:00:00,58.58,58.62,58.5,58.62,221400.0,49.1475,49.1811,49.0804,49.1811,221400.0
2012-10-16 14:30:00,58.61,58.69,58.57,58.67,193800.0,49.1727,49.2398,49.1391,49.223,193800.0
2012-10-16 15:00:00,58.67,58.71,58.59,58.69,311100.0,49.223,49.2566,49.1559,49.2398,311100.0
2012-10-16 15:30:00,58.69,58.72,58.61,58.63,803200.0,49.2398,49.265,49.1727,49.1895,803200.0
2012-10-17 09:30:00,58.91,59.0,58.66,58.86,396100.0,49.4244,49.4999,49.2146,49.3824,396100.0
2012-10-17 10:00:00,58.84,59.15,58.81,59.03,358900.0,49.3657,49.6257,49.3405,49.5251,358900.0
2012-10-17 10:30:00,59.02,59.12,58.93,59.09,275200.0,49.5167,49.6006,49.4412,49.5754,275200.0
2012-10-17 11:00:00,59.09,59.18,58.91,59.15,244200.0,49.5754,49.6509,49.4244,49.6257,244200.0
2012-10-17 11:30:00,59.15,59.24,59.12,59.19,106900.0,49.6257,49.7013,49.6006,49.6593,106900.0
2012-10-17 12:00:00,59.18,59.3,59.1,59.28,151200.0,49.6509,49.7516,49.5838,49.7348,151200.0
2012-10-17 12:30:00,59.28,59.29,59.04,59.13,147400.0,49.7348,49.7432,49.5335,49.609,147400.0
2012-10-17 13:00:00,59.13,59.2,59.02,59.1,233800.0,49.609,49.6677,49.5167,49.5838,233800.0
2012-10-17 13:30:00,59.1,59.2,59.03,59.15,287800.0,49.5838,49.6677,49.5251,49.6257,287800.0
2012-10-17 14:00:00,59.15,59.39,59.09,59.34,312500.0,49.6257,49.8271,49.5754,49.7852,312500.0
2012-10-17 14:30:00,59.35,59.4,59.18,59.26,287400.0,49.7935,49.8355,49.6509,49.718,287400.0
2012-10-17 15:00:00,59.27,59.32,59.15,59.31,428800.0,49.7264,49.7684,49.6257,49.76,428800.0
2012-10-17 15:30:00,59.31,59.37,59.16,59.36,1329100.0,49.76,49.8103,49.6341,49.8019,1329100.0
2012-10-18 09:30:00,58.83,58.97,57.79,58.05,1458700.0,49.3573,49.4747,48.4847,48.7029,1458700.0
2012-10-18 10:00:00,58.06,58.2,57.75,57.93,801800.0,48.7113,48.8287,48.4512,48.6022,801800.0
2012-10-18 10:30:00,57.91,57.98,57.75,57.84,416000.0,48.5854,48.6441,48.4512,48.5267,416000.0
2012-10-18 11:00:00,57.84,57.87,57.6,57.7,458300.0,48.5267,48.5518,48.3253,48.4092,458300.0
2012-10-18 11:30:00,57.7,57.96,57.66,57.83,765300.0,48.4092,48.6274,48.3757,48.5183,765300.0
2012-10-18 12:00:00,57.83,57.99,57.83,57.94,300100.0,48.5183,48.6525,48.5183,48.6106,300100.0
2012-10-18 12:30:00,57.94,57.96,57.76,57.79,293200.0,48.6106,48.6274,48.4596,48.4847,293200.0
2012-10-18 13:00:00,57.81,58.03,57.8,57.95,392200.0,48.5015,48.6861,48.4931,48.619,392200.0
2012-10-18 13:30:00,57.95,58.02,57.73,57.84,268700.0,48.619,48.6777,48.4344,48.5267,268700.0
2012-10-18 14:00:00,57.83,57.95,57.77,57.78,222100.0,48.5183,48.619,48.468,48.4763,222100.0
2012-10-18 14:30:00,57.77,57.8,57.44,57.58,695700.0,48.468,48.4931,48.1911,48.3085,695700.0
2012-10-18 15:00:00,57.58,57.63,57.38,57.58,796300.0,48.3085,48.3505,48.1407,48.3085,796300.0
2012-10-18 15:30:00,57.58,57.68,57.45,57.67,1679100.0,48.3085,48.3924,48.1995,48.3841,1679100.0
2012-10-19 09:30:00,57.65,57.7,57.15,57.19,1395200.0,48.3673,48.4092,47.9478,47.9813,1395200.0
2012-10-19 10:00:00,57.2,57.37,57.15,57.16,634500.0,47.9897,48.1324,47.9478,47.9562,634500.0
2012-10-19 10:30:00,57.16,57.18,57.01,57.02,458400.0,47.9562,47.973,47.8303,47.8387,458400.0
2012-10-19 11:00:00,57.03,57.04,56.8,56.81,577100.0,47.8471,47.8555,47.6541,47.6625,577100.0
2012-10-19 11:30:00,56.82,56.92,56.56,56.71,427400.0,47.6709,47.7548,47.4528,47.5786,427400.0
2012-10-19 12:00:00,56.71,56.86,56.61,56.79,529200.0,47.5786,47.7045,47.4947,47.6457,529200.0
2012-10-19 12:30:00,56.8,56.95,56.77,56.95,254300.0,47.6541,47.78,47.629,47.78,254300.0
2012-10-19 13:00:00,56.94,57.04,56.83,56.93,677900.0,47.7716,47.8555,47.6793,47.7632,677900.0
2012-10-19 13:30:00,56.92,56.92,56.65,56.74,299700.0,47.7548,47.7548,47.5283,47.6038,299700.0
2012-10-19 14:00:00,56.74,56.87,56.51,56.53,272700.0,47.6038,47.7129,47.4108,47.4276,272700.0
2012-10-19 14:30:00,56.53,56.73,56.52,56.71,499700.0,47.4276,47.5954,47.4192,47.5786,499700.0
2012-10-19 15:00:00,56.71,56.91,56.62,56.84,412500.0,47.5786,47.7464,47.5031,47.6877,412500.0
2012-10-19 15:30:00,56.84,57.04,56.81,56.85,1086200.0,47.6877,47.8555,47.6625,47.6961,1086200.0
2012-10-22 09:30:00,56.76,57.1,56.62,56.8,488800.0,47.6206,47.9058,47.5031,47.6541,488800.0
2012-10-22 10:00:00,56.81,56.85,56.62,56.73,303400.0,47.6625,47.6961,47.5031,47.5954,303400.0
2012-10-22 10:30:00,56.73,56.84,56.71,56.77,261300.0,47.5954,47.6877,47.5786,47.629,261300.0
2012-10-22 11:00:00,56.78,56.8,56.55,56.58,386000.0,47.6374,47.6541,47.4444,47.4696,386000.0
2012-10-22 11:30:00,56.58,56.84,56.58,56.68,336500.0,47.4696,47.6877,47.4696,47.5535,336500.0
2012-10-22 12:00:00,56.69,56.69,56.58,56.63,167900.0,47.5619,47.5619,47.4696,47.5115,167900.0
2012-10-22 12:30:00,56.63,56.65,56.51,56.52,295300.0,47.5115,47.5283,47.4108,47.4192,295300.0
2012-10-22 13:00:00,56.52,56.56,56.26,56.27,285700.0,47.4192,47.4528,47.2011,47.2095,285700.0
2012-10-22 13:30:00,56.26,56.43,56.22,56.4,280300.0,47.2011,47.3437,47.1675,47.3185,280300.0
2012-10-22 14:00:00,56.4,56.43,56.28,56.39,330000.0,47.3185,47.3437,47.2179,47.3102,330000.0
2012-10-22 14:30:00,56.39,56.45,56.28,56.36,232400.0,47.3102,47.3605,47.2179,47.285,232400.0
2012-10-22 15:00:00,56.37,56.56,56.27,56.55,321200.0,47.2934,47.4528,47.2095,47.4444,321200.0
2012-10-22 15:30:00,56.55,56.78,56.44,56.74,862700.0,47.4444,47.6374,47.3521,47.6038,862700.0
2012-10-23 09:30:00,56.2,56.27,55.85,55.96,615700.0,47.1508,47.2095,46.8571,46.9494,615700.0
2012-10-23 10:00:00,55.94,55.98,55.66,55.72,700300.0,46.9326,46.9662,46.6977,46.748,700300.0
2012-10-23 10:30:00,55.72,55.8,55.48,55.76,478000.0,46.748,46.8152,46.5467,46.7816,478000.0
2012-10-23 11:00:00,55.74,55.78,55.62,55.65,859900.0,46.7648,46.7984,46.6641,46.6893,859900.0
2012-10-23 11:30:00,55.65,55.66,55.44,55.62,512600.0,46.6893,46.6977,46.5131,46.6641,512600.0
2012-10-23 12:00:00,55.62,55.67,55.47,55.53,512200.0,46.6641,46.7061,46.5383,46.5886,512200.0
2012-10-23 12:30:00,55.53,55.69,55.5,55.57,358700.0,46.5886,46.7229,46.5635,46.6222,358700.0
2012-10-23 13:00:00,55.57,55.7,55.52,55.68,357900.0,46.6222,46.7313,46.5802,46.7145,357900.0
2012-10-23 13:30:00,55.68,55.76,55.52,55.63,319400.0,46.7145,46.7816,46.5802,46.6725,319400.0
2012-10-23 14:00:00,55.63,55.71,55.4,55.55,530900.0,46.6725,46.7396,46.4796,46.6054,530900.0
2012-10-23 14:30:00,55.55,55.62,55.49,55.6,597600.0,46.6054,46.6641,46.5551,46.6474,597600.0
2012-10-23 15:00:00,55.6,55.64,55.48,55.5,750400.0,46.6474,46.6809,46.5467,46.5635,750400.0
2012-10-23 15:30:00,55.5,55.56,55.36,55.39,1586000.0,46.5635,46.6138,46.446,46.4712,1586000.0
2012-10-24 09:30:00,55.61,55.95,55.5,55.86,608000.0,46.6558,46.941,46.5635,46.8655,608000.0
2012-10-24 10:00:00,55.83,55.86,55.68,55.7,407400.0,46.8403,46.8655,46.7145,46.7313,407400.0
2012-10-24 10:30:00,55.69,55.84,55.66,55.74,416400.0,46.7229,46.8487,46.6977,46.7648,416400.0
2012-10-24 11:00:00,55.75,55.81,55.64,55.8,324100.0,46.7732,46.8235,46.6809,46.8152,324100.0
2012-10-24 11:30:00,55.8,55.81,55.68,55.71,346700.0,46.8152,46.8235,46.7145,46.7396,346700.0
2012-10-24 12:00:00,55.72,55.73,55.64,55.68,174200.0,46.748,46.7564,46.6809,46.7145,174200.0
2012-10-24 12:30:00,55.69,55.72,55.64,55.69,157700.0,46.7229,46.748,46.6809,46.7229,157700.0
2012-10-24 13:00:00,55.7,55.73,55.57,55.61,134200.0,46.7313,46.7564,46.6222,46.6558,134200.0
2012-10-24 13:30:00,55.61,55.62,55.54,55.56,281900.0,46.6558,46.6641,46.597,46.6138,281900.0
2012-10-24 14:00:00,55.56,55.57,55.29,55.54,497300.0,46.6138,46.6222,46.3873,46.597,497300.0
2012-10-24 14:30:00,55.54,55.54,55.3,55.37,577700.0,46.597,46.597,46.3957,46.4544,577700.0
2012-10-24 15:00:00,55.37,55.42,55.1,55.28,450800.0,46.4544,46.4963,46.2279,46.3789,450800.0
2012-10-24 15:30:00,55.28,55.29,55.08,55.23,881300.0,46.3789,46.3873,46.2111,46.3369,881300.0
2012-10-25 09:30:00,55.55,55.67,55.34,55.37,378600.0,46.6054,46.7061,46.4292,46.4544,378600.0
2012-10-25 10:00:00,55.37,55.42,55.23,55.28,318700.0,46.4544,46.4963,46.3369,46.3789,318700.0
2012-10-25 10:30:00,55.29,55.37,55.16,55.36,301400.0,46.3873,46.4544,46.2782,46.446,301400.0
2012-10-25 11:00:00,55.36,55.4,55.15,55.2,289900.0,46.446,46.4796,46.2698,46.3118,289900.0
2012-10-25 11:30:00,55.2,55.23,55.0,55.14,266100.0,46.3118,46.3369,46.144,46.2614,266100.0
2012-10-25 12:00:00,55.13,55.15,55.03,55.03,137200.0,46.253,46.2698,46.1691,46.1691,137200.0
2012-10-25 12:30:00,55.03,55.36,54.95,55.36,251500.0,46.1691,46.446,46.102,46.446,251500.0
2012-10-25 13:00:00,55.37,55.42,55.26,55.39,141500.0,46.4544,46.4963,46.3621,46.4712,141500.0
2012-10-25 13:30:00,55.38,55.41,55.26,55.4,124100.0,46.4628,46.488,46.3621,46.4796,124100.0
2012-10-25 14:00:00,55.41,55.41,55.22,55.3,177500.0,46.488,46.488,46.3285,46.3957,177500.0
2012-10-25 14:30:00,55.3,55.45,55.3,55.32,151800.0,46.3957,46.5215,46.3957,46.4124,151800.0
2012-10-25 15:00:00,55.32,55.34,55.2,55.26,268400.0,46.4124,46.4292,46.3118,46.3621,268400.0
2012-10-25 15:30:00,55.26,55.45,55.24,55.45,473900.0,46.3621,46.5215,46.3453,46.5215,473900.0
2012-10-26 09:30:00,55.48,55.72,55.35,55.44,333500.0,46.5467,46.748,46.4376,46.5131,333500.0
2012-10-26 10:00:00,55.44,55.65,55.33,55.47,344500.0,46.5131,46.6893,46.4208,46.5383,344500.0
2012-10-26 10:30:00,55.46,55.55,55.36,55.45,244100.0,46.5299,46.6054,46.446,46.5215,244100.0
2012-10-26 11:00:00,55.45,55.6,55.38,55.58,218600.0,46.5215,46.6474,46.4628,46.6306,218600.0
2012-10-26 11:30:00,55.57,55.64,55.56,55.63,275400.0,46.6222,46.6809,46.6138,46.6725,275400.0
2012-10-26 12:00:00,55.62,55.66,55.46,55.66,329800.0,46.6641,46.6977,46.5299,46.6977,329800.0
2012-10-26 12:30:00,55.66,55.8,55.49,55.78,235400.0,46.6977,46.8152,46.5551,46.7984,235400.0
2012-10-26 13:00:00,55.78,55.94,55.77,55.93,297400.0,46.7984,46.9326,46.79,46.9242,297400.0
2012-10-26 13:30:00,55.93,56.09,55.91,55.92,283900.0,46.9242,47.0585,46.9074,46.9158,283900.0
2012-10-26 14:00:00,55.91,55.93,55.72,55.85,302600.0,46.9074,46.9242,46.748,46.8571,302600.0
2012-10-26 14:30:00,55.84,55.95,55.78,55.84,237200.0,46.8487,46.941,46.7984,46.8487,237200.0
2012-10-26 15:00:00,55.84,56.0,55.83,55.88,261300.0,46.8487,46.983,46.8403,46.8823,261300.0
2012-10-26 15:30:00,55.89,55.95,55.69,55.75,887000.0,46.8907,46.941,46.7229,46.7732,887000.0
2012-10-31 09:30:00,55.96,56.06,55.57,55.8,353000.0,46.9494,47.0333,46.6222,46.8152,353000.0
2012-10-31 10:00:00,55.8,55.95,55.7,55.79,544500.0,46.8152,46.941,46.7313,46.8068,544500.0
2012-10-31 10:30:00,55.79,55.8,55.51,55.62,395600.0,46.8068,46.8152,46.5719,46.6641,395600.0
2012-10-31 11:00:00,55.62,55.62,55.37,55.53,338800.0,46.6641,46.6641,46.4544,46.5886,338800.0
2012-10-31 11:30:00,55.54,55.8,55.53,55.66,302800.0,46.597,46.8152,46.5886,46.6977,302800.0
2012-10-31 12:00:00,55.66,55.67,55.54,55.58,231700.0,46.6977,46.7061,46.597,46.6306,231700.0
2012-10-31 12:30:00,55.58,55.69,55.51,55.66,203700.0,46.6306,46.7229,46.5719,46.6977,203700.0
2012-10-31 13:00:00,55.66,55.77,55.65,55.74,231700.0,46.6977,46.79,46.6893,46.7648,231700.0
2012-10-31 13:30:00,55.75,55.82,55.7,55.8,275900.0,46.7732,46.8319,46.7313,46.8152,275900.0
2012-10-31 14:00:00,55.8,55.96,55.79,55.94,250000.0,46.8152,46.9494,46.8068,46.9326,250000.0
2012-10-31 14:30:00,55.94,56.02,55.84,55.85,483400.0,46.9326,46.9997,46.8487,46.8571,483400.0
2012-10-31 15:00:00,55.84,55.93,55.8,55.88,778700.0,46.8487,46.9242,46.8152,46.8823,778700.0
2012-10-31 15:30:00,55.88,56.03,55.84,55.97,680600.0,46.8823,47.0081,46.8487,46.9578,680600.0
2012-11-01 09:30:00,56.15,56.91,55.99,56.86,736300.0,47.1088,47.7464,46.9746,47.7045,736300.0
2012-11-01 10:00:00,56.88,57.06,56.84,56.84,588300.0,47.7213,47.8723,47.6877,47.6877,588300.0
2012-11-01 10:30:00,56.85,57.01,56.84,56.99,440300.0,47.6961,47.8303,47.6877,47.8135,440300.0
2012-11-01 11:00:00,56.99,57.04,56.92,57.0,420100.0,47.8135,47.8555,47.7548,47.8219,420100.0
2012-11-01 11:30:00,57.0,57.12,56.97,57.09,334000.0,47.8219,47.9226,47.7968,47.8974,334000.0
2012-11-01 12:00:00,57.09,57.11,57.01,57.08,224400.0,47.8974,47.9142,47.8303,47.8891,224400.0
2012-11-01 12:30:00,57.08,57.11,56.9,56.9,259300.0,47.8891,47.9142,47.738,47.738,259300.0
2012-11-01 13:00:00,56.9,57.01,56.84,56.93,357800.0,47.738,47.8303,47.6877,47.7632,357800.0
2012-11-01 13:30:00,56.93,56.97,56.84,56.96,259100.0,47.7632,47.7968,47.6877,47.7884,259100.0
2012-11-01 14:00:00,56.95,57.08,56.92,57.0,336300.0,47.78,47.8891,47.7548,47.8219,336300.0
2012-11-01 14:30:00,57.0,57.11,56.97,57.0,548800.0,47.8219,47.9142,47.7968,47.8219,548800.0
2012-11-01 15:00:00,57.0,57.01,56.88,56.89,435900.0,47.8219,47.8303,47.7213,47.7296,435900.0
2012-11-01 15:30:00,56.9,56.92,56.82,56.85,1253700.0,47.738,47.7548,47.6709,47.6961,1253700.0
2012-11-02 09:30:00,57.43,57.43,56.75,56.91,611600.0,48.1827,48.1827,47.6122,47.7464,611600.0
2012-11-02 10:00:00,56.92,56.93,56.8,56.87,619700.0,47.7548,47.7632,47.6541,47.7129,619700.0
2012-11-02 10:30:00,56.86,57.0,56.77,56.85,897200.0,47.7045,47.8219,47.629,47.6961,897200.0
2012-11-02 11:00:00,56.85,56.88,56.78,56.84,446200.0,47.6961,47.7213,47.6374,47.6877,446200.0
2012-11-02 11:30:00,56.83,56.98,56.79,56.88,356500.0,47.6793,47.8052,47.6457,47.7213,356500.0
2012-11-02 12:00:00,56.87,56.98,56.87,56.97,218000.0,47.7129,47.8052,47.7129,47.7968,218000.0
2012-11-02 12:30:00,56.96,56.98,56.85,56.86,173600.0,47.7884,47.8052,47.6961,47.7045,173600.0
2012-11-02 13:00:00,56.85,56.87,56.71,56.76,179200.0,47.6961,47.7129,47.5786,47.6206,179200.0
2012-11-02 13:30:00,56.75,56.88,56.75,56.82,284800.0,47.6122,47.7213,47.6122,47.6709,284800.0
2012-11-02 14:00:00,56.82,56.9,56.74,56.88,173100.0,47.6709,47.738,47.6038,47.7213,173100.0
2012-11-02 14:30:00,56.87,56.88,56.64,56.76,226500.0,47.7129,47.7213,47.5199,47.6206,226500.0
2012-11-02 15:00:00,56.76,56.83,56.69,56.8,374500.0,47.6206,47.6793,47.5619,47.6541,374500.0
2012-11-02 15:30:00,56.8,56.81,56.62,56.72,940600.0,47.6541,47.6625,47.5031,47.587,940600.0
2012-11-05 09:30:00,56.11,56.46,56.07,56.2,469900.0,47.0752,47.3689,47.0417,47.1508,469900.0
2012-11-05 10:00:00,56.18,56.21,55.85,56.01,328000.0,47.134,47.1591,46.8571,46.9913,328000.0
2012-11-05 10:30:00,56.02,56.3,56.0,56.21,289400.0,46.9997,47.2346,46.983,47.1591,289400.0
2012-11-05 11:00:00,56.21,56.33,56.18,56.28,284700.0,47.1591,47.2598,47.134,47.2179,284700.0
2012-11-05 11:30:00,56.28,56.3,56.2,56.26,251300.0,47.2179,47.2346,47.1508,47.2011,251300.0
2012-11-05 12:00:00,56.26,56.26,56.1,56.15,173300.0,47.2011,47.2011,47.0669,47.1088,173300.0
2012-11-05 12:30:00,56.15,56.18,56.02,56.03,120200.0,47.1088,47.134,46.9997,47.0081,120200.0
2012-11-05 13:00:00,56.02,56.21,56.02,56.16,166400.0,46.9997,47.1591,46.9997,47.1172,166400.0
2012-11-05 13:30:00,56.17,56.22,56.16,56.18,137200.0,47.1256,47.1675,47.1172,47.134,137200.0
2012-11-05 14:00:00,56.18,56.2,56.12,56.12,202000.0,47.134,47.1508,47.0836,47.0836,202000.0
2012-11-05 14:30:00,56.13,56.25,56.13,56.24,232000.0,47.092,47.1927,47.092,47.1843,232000.0
2012-11-05 15:00:00,56.24,56.3,56.19,56.28,236400.0,47.1843,47.2346,47.1424,47.2179,236400.0
2012-11-05 15:30:00,56.28,56.49,56.25,56.36,540700.0,47.2179,47.3941,47.1927,47.285,540700.0
2012-11-06 09:30:00,56.54,56.82,56.47,56.76,358600.0,47.436,47.6709,47.3773,47.6206,358600.0
2012-11-06 10:00:00,56.77,56.77,56.66,56.73,543400.0,47.629,47.629,47.5367,47.5954,543400.0
2012-11-06 10:30:00,56.73,56.94,56.7,56.83,265200.0,47.5954,47.7716,47.5702,47.6793,265200.0
2012-11-06 11:00:00,56.83,56.85,56.73,56.8,172000.0,47.6793,47.6961,47.5954,47.6541,172000.0
2012-11-06 11:30:00,56.8,57.28,56.79,57.24,373300.0,47.6541,48.0569,47.6457,48.0233,373300.0
2012-11-06 12:00:00,57.24,57.35,57.18,57.3,354100.0,48.0233,48.1156,47.973,48.0736,354100.0
2012-11-06 12:30:00,57.3,57.33,57.2,57.33,224800.0,48.0736,48.0988,47.9897,48.0988,224800.0
2012-11-06 13:00:00,57.32,57.48,57.32,57.37,321800.0,48.0904,48.2246,48.0904,48.1324,321800.0
2012-11-06 13:30:00,57.37,57.41,57.3,57.32,162900.0,48.1324,48.1659,48.0736,48.0904,162900.0
2012-11-06 14:00:00,57.32,57.4,57.32,57.38,224400.0,48.0904,48.1575,48.0904,48.1407,224400.0
2012-11-06 14:30:00,57.38,57.41,57.27,57.36,269400.0,48.1407,48.1659,48.0485,48.124,269400.0
2012-11-06 15:00:00,57.36,57.37,57.17,57.21,360800.0,48.124,48.1324,47.9646,47.9981,360800.0
2012-11-06 15:30:00,57.21,57.21,57.1,57.18,935100.0,47.9981,47.9981,47.9058,47.973,935100.0
2012-11-07 09:30:00,56.63,56.63,55.99,56.36,641700.0,47.5115,47.5115,46.9746,47.285,641700.0
2012-11-07 10:00:00,56.36,56.38,55.88,56.08,642600.0,47.285,47.3018,46.8823,47.0501,642600.0
2012-11-07 10:30:00,56.08,56.3,55.74,55.75,439200.0,47.0501,47.2346,46.7648,46.7732,439200.0
2012-11-07 11:00:00,55.76,55.92,55.36,55.42,430700.0,46.7816,46.9158,46.446,46.4963,430700.0
2012-11-07 11:30:00,55.42,55.82,55.27,55.74,513700.0,46.4963,46.8319,46.3705,46.7648,513700.0
2012-11-07 12:00:00,55.74,55.91,55.59,55.8,459000.0,46.7648,46.9074,46.639,46.8152,459000.0
2012-11-07 12:30:00,55.8,55.93,55.8,55.83,242600.0,46.8152,46.9242,46.8152,46.8403,242600.0
2012-11-07 13:00:00,55.83,55.94,55.71,55.71,284700.0,46.8403,46.9326,46.7396,46.7396,284700.0
2012-11-07 13:30:00,55.72,55.89,55.69,55.7,264900.0,46.748,46.8907,46.7229,46.7313,264900.0
2012-11-07 14:00:00,55.71,55.79,55.63,55.68,366600.0,46.7396,46.8068,46.6725,46.7145,366600.0
2012-11-07 14:30:00,55.68,55.81,55.56,55.79,475300.0,46.7145,46.8235,46.6138,46.8068,475300.0
2012-11-07 15:00:00,55.79,55.82,55.58,55.8,795600.0,46.8068,46.8319,46.6306,46.8152,795600.0
2012-11-07 15:30:00,55.8,55.94,55.53,55.56,1494100.0,46.8152,46.9326,46.5886,46.6138,1494100.0
2012-11-08 09:30:00,55.62,56.28,55.5,56.21,426400.0,46.6641,47.2179,46.5635,47.1591,426400.0
2012-11-08 10:00:00,56.21,56.29,55.64,55.73,426300.0,47.1591,47.2263,46.6809,46.7564,426300.0
2012-11-08 10:30:00,55.74,55.94,55.66,55.79,287900.0,46.7648,46.9326,46.6977,46.8068,287900.0
2012-11-08 11:00:00,55.83,55.97,55.72,55.96,185900.0,46.8403,46.9578,46.748,46.9494,185900.0
2012-11-08 11:30:00,55.97,56.04,55.75,56.03,219200.0,46.9578,47.0165,46.7732,47.0081,219200.0
2012-11-08 12:00:00,56.03,56.05,55.85,56.01,247800.0,47.0081,47.0249,46.8571,46.9913,247800.0
2012-11-08 12:30:00,56.01,56.03,55.82,55.88,185700.0,46.9913,47.0081,46.8319,46.8823,185700.0
2012-11-08 13:00:00,55.87,55.88,55.57,55.62,292900.0,46.8739,46.8823,46.6222,46.6641,292900.0
2012-11-08 13:30:00,55.61,55.91,55.58,55.91,324000.0,46.6558,46.9074,46.6306,46.9074,324000.0
2012-11-08 14:00:00,55.91,55.91,55.74,55.8,201100.0,46.9074,46.9074,46.7648,46.8152,201100.0
2012-11-08 14:30:00,55.82,55.98,55.8,55.92,313000.0,46.8319,46.9662,46.8152,46.9158,313000.0
2012-11-08 15:00:00,55.92,56.01,55.83,55.91,302000.0,46.9158,46.9913,46.8403,46.9074,302000.0
2012-11-08 15:30:00,55.9,55.91,55.56,55.59,758800.0,46.8991,46.9074,46.6138,46.639,758800.0
2012-11-09 09:30:00,55.6,55.98,55.52,55.61,726900.0,46.6474,46.9662,46.5802,46.6558,726900.0
2012-11-09 10:00:00,55.62,55.82,55.6,55.72,379900.0,46.6641,46.8319,46.6474,46.748,379900.0
2012-11-09 10:30:00,55.71,56.06,55.65,55.99,447000.0,46.7396,47.0333,46.6893,46.9746,447000.0
2012-11-09 11:00:00,55.99,56.1,55.89,56.02,175800.0,46.9746,47.0669,46.8907,46.9997,175800.0
2012-11-09 11:30:00,56.02,56.19,55.94,56.19,231300.0,46.9997,47.1424,46.9326,47.1424,231300.0
2012-11-09 12:00:00,56.2,56.37,56.16,56.34,196300.0,47.1508,47.2934,47.1172,47.2682,196300.0
2012-11-09 12:30:00,56.34,56.37,56.12,56.13,168000.0,47.2682,47.2934,47.0836,47.092,168000.0
2012-11-09 13:00:00,56.15,56.23,55.71,55.73,194700.0,47.1088,47.1759,46.7396,46.7564,194700.0
2012-11-09 13:30:00,55.74,55.95,55.7,55.93,209500.0,46.7648,46.941,46.7313,46.9242,209500.0
2012-11-09 14:00:00,55.93,56.03,55.85,56.01,315400.0,46.9242,47.0081,46.8571,46.9913,315400.0
2012-11-09 14:30:00,56.02,56.15,55.82,55.88,220900.0,46.9997,47.1088,46.8319,46.8823,220900.0
2012-11-09 15:00:00,55.88,55.95,55.82,55.95,265200.0,46.8823,46.941,46.8319,46.941,265200.0
2012-11-09 15:30:00,55.95,56.07,55.76,55.81,743400.0,46.941,47.0417,46.7816,46.8235,743400.0
2012-11-12 09:30:00,56.0,56.1,55.76,55.87,242100.0,46.983,47.0669,46.7816,46.8739,242100.0
2012-11-12 10:00:00,55.85,55.91,55.61,55.73,229500.0,46.8571,46.9074,46.6558,46.7564,229500.0
2012-11-12 10:30:00,55.73,55.74,55.63,55.7,242000.0,46.7564,46.7648,46.6725,46.7313,242000.0
2012-11-12 11:00:00,55.7,55.73,55.47,55.5,165400.0,46.7313,46.7564,46.5383,46.5635,165400.0
2012-11-12 11:30:00,55.5,55.5,55.38,55.4,110800.0,46.5635,46.5635,46.4628,46.4796,110800.0
2012-11-12 12:00:00,55.41,55.46,55.33,55.4,188200.0,46.488,46.5299,46.4208,46.4796,188200.0
2012-11-12 12:30:00,55.41,55.49,55.37,55.48,210500.0,46.488,46.5551,46.4544,46.5467,210500.0
2012-11-12 13:00:00,55.48,55.58,55.45,55.55,319100.0,46.5467,46.6306,46.5215,46.6054,319100.0
2012-11-12 13:30:00,55.56,55.58,55.48,55.55,178400.0,46.6138,46.6306,46.5467,46.6054,178400.0
2012-11-12 14:00:00,55.55,55.6,55.5,55.55,225500.0,46.6054,46.6474,46.5635,46.6054,225500.0
2012-11-12 14:30:00,55.55,55.58,55.53,55.54,276800.0,46.6054,46.6306,46.5886,46.597,276800.0
2012-11-12 15:00:00,55.55,55.61,55.5,55.53,327200.0,46.6054,46.6558,46.5635,46.5886,327200.0
2012-11-12 15:30:00,55.54,55.61,55.49,55.51,414300.0,46.597,46.6558,46.5551,46.5719,414300.0
2012-11-13 09:30:00,55.06,55.3,55.03,55.14,477400.0,46.1943,46.3957,46.1691,46.2614,477400.0
2012-11-13 10:00:00,55.14,55.46,55.11,55.3,401500.0,46.2614,46.5299,46.2363,46.3957,401500.0
2012-11-13 10:30:00,55.3,55.46,55.11,55.45,308600.0,46.3957,46.5299,46.2363,46.5215,308600.0
2012-11-13 11:00:00,55.46,55.51,55.41,55.46,242500.0,46.5299,46.5719,46.488,46.5299,242500.0
2012-11-13 11:30:00,55.47,55.52,55.36,55.43,199400.0,46.5383,46.5802,46.446,46.5047,199400.0
2012-11-13 12:00:00,55.45,55.51,55.34,55.35,68100.0,46.5215,46.5719,46.4292,46.4376,68100.0
2012-11-13 12:30:00,55.34,55.36,55.22,55.26,110200.0,46.4292,46.446,46.3285,46.3621,110200.0
2012-11-13 13:00:00,55.26,55.26,55.13,55.14,240100.0,46.3621,46.3621,46.253,46.2614,240100.0
2012-11-13 13:30:00,55.13,55.22,55.06,55.21,265400.0,46.253,46.3285,46.1943,46.3202,265400.0
2012-11-13 14:00:00,55.22,55.3,55.12,55.21,158600.0,46.3285,46.3957,46.2447,46.3202,158600.0
2012-11-13 14:30:00,55.21,55.21,55.0,55.0,237700.0,46.3202,46.3202,46.144,46.144,237700.0
2012-11-13 15:00:00,55.01,55.06,54.81,54.89,478200.0,46.1524,46.1943,45.9846,46.0517,478200.0
2012-11-13 15:30:00,54.89,54.96,54.71,54.76,982700.0,46.0517,46.1104,45.9007,45.9426,982700.0
2012-11-14 09:30:00,54.76,55.0,54.43,54.6,376800.0,45.9426,46.144,45.6658,45.8084,376800.0
2012-11-14 10:00:00,54.6,54.9,54.49,54.53,278600.0,45.8084,46.0601,45.7161,45.7497,278600.0
2012-11-14 10:30:00,54.51,54.53,54.2,54.29,413800.0,45.7329,45.7497,45.4728,45.5483,413800.0
2012-11-14 11:00:00,54.28,54.29,54.19,54.23,316400.0,45.5399,45.5483,45.4644,45.498,316400.0
2012-11-14 11:30:00,54.23,54.35,54.11,54.34,259700.0,45.498,45.5986,45.3973,45.5902,259700.0
2012-11-14 12:00:00,54.35,54.38,54.15,54.29,157100.0,45.5986,45.6238,45.4308,45.5483,157100.0
2012-11-14 12:30:00,54.29,54.32,54.07,54.1,221000.0,45.5483,45.5735,45.3637,45.3889,221000.0
2012-11-14 13:00:00,54.09,54.25,54.05,54.12,190000.0,45.3805,45.5147,45.3469,45.4057,190000.0
2012-11-14 13:30:00,54.12,54.27,54.06,54.25,267800.0,45.4057,45.5315,45.3553,45.5147,267800.0
2012-11-14 14:00:00,54.26,54.33,53.89,54.09,472700.0,45.5231,45.5819,45.2127,45.3805,472700.0
2012-11-14 14:30:00,54.09,54.09,53.91,53.96,225400.0,45.3805,45.3805,45.2295,45.2714,225400.0
2012-11-14 15:00:00,53.97,54.0,53.68,53.81,618100.0,45.2798,45.305,45.0365,45.1456,618100.0
2012-11-14 15:30:00,53.81,53.89,53.47,53.62,1351400.0,45.1456,45.2127,44.8603,44.9862,1351400.0
2012-11-15 09:30:00,53.59,53.95,53.22,53.29,463000.0,44.961,45.263,44.6506,44.7093,463000.0
2012-11-15 10:00:00,53.28,53.6,53.18,53.28,446600.0,44.7009,44.9694,44.617,44.7009,446600.0
2012-11-15 10:30:00,53.28,53.43,53.1,53.1,390000.0,44.7009,44.8268,44.5499,44.5499,390000.0
2012-11-15 11:00:00,53.11,53.23,53.07,53.14,237800.0,44.5583,44.659,44.5247,44.5835,237800.0
2012-11-15 11:30:00,53.13,53.27,53.06,53.2,192000.0,44.5751,44.6925,44.5163,44.6338,192000.0
2012-11-15 12:00:00,53.19,53.43,53.17,53.26,310500.0,44.6254,44.8268,44.6086,44.6841,310500.0
2012-11-15 12:30:00,53.25,53.32,53.05,53.08,255800.0,44.6758,44.7345,44.508,44.5331,255800.0
2012-11-15 13:00:00,53.08,53.31,53.02,53.28,168400.0,44.5331,44.7261,44.4828,44.7009,168400.0
2012-11-15 13:30:00,53.27,53.78,53.26,53.68,398000.0,44.6925,45.1204,44.6841,45.0365,398000.0
2012-11-15 14:00:00,53.68,53.71,53.4,53.45,195000.0,45.0365,45.0617,44.8016,44.8436,195000.0
2012-11-15 14:30:00,53.45,53.56,53.31,53.51,194900.0,44.8436,44.9358,44.7261,44.8939,194900.0
2012-11-15 15:00:00,53.51,53.6,53.32,53.46,370100.0,44.8939,44.9694,44.7345,44.8519,370100.0
2012-11-15 15:30:00,53.46,53.81,53.39,53.64,757400.0,44.8519,45.1456,44.7932,45.003,757400.0
2012-11-16 09:30:00,53.68,54.29,53.58,54.0,1287100.0,45.0365,45.5483,44.9526,45.305,1287100.0
2012-11-16 10:00:00,54.0,54.31,53.8,54.23,535200.0,45.305,45.5651,45.1372,45.498,535200.0
2012-11-16 10:30:00,54.25,54.3,54.0,54.12,346400.0,45.5147,45.5567,45.305,45.4057,346400.0
2012-11-16 11:00:00,54.12,54.26,53.99,54.02,588600.0,45.4057,45.5231,45.2966,45.3218,588600.0
2012-11-16 11:30:00,54.0,54.57,54.0,54.48,529200.0,45.305,45.7832,45.305,45.7077,529200.0
2012-11-16 12:00:00,54.48,54.5,54.27,54.32,363700.0,45.7077,45.7245,45.5315,45.5735,363700.0
2012-11-16 12:30:00,54.32,54.47,54.24,54.25,281800.0,45.5735,45.6993,45.5063,45.5147,281800.0
2012-11-16 13:00:00,54.25,54.28,54.08,54.21,123100.0,45.5147,45.5399,45.3721,45.4812,123100.0
2012-11-16 13:30:00,54.22,54.34,54.12,54.3,237500.0,45.4896,45.5902,45.4057,45.5567,237500.0
2012-11-16 14:00:00,54.3,54.34,54.05,54.07,335000.0,45.5567,45.5902,45.3469,45.3637,335000.0
2012-11-16 14:30:00,54.06,54.2,53.96,54.16,391700.0,45.3553,45.4728,45.2714,45.4392,391700.0
2012-11-16 15:00:00,54.16,54.27,54.09,54.24,325900.0,45.4392,45.5315,45.3805,45.5063,325900.0
2012-11-16 15:30:00,54.25,54.38,54.16,54.29,725100.0,45.5147,45.6238,45.4392,45.5483,725100.0
2012-11-19 09:30:00,54.79,55.08,54.77,54.91,603700.0,45.9678,46.2111,45.951,46.0685,603700.0
2012-11-19 10:00:00,54.92,55.03,54.68,54.95,487100.0,46.0769,46.1691,45.8755,46.102,487100.0
2012-11-19 10:30:00,54.96,55.06,54.93,55.0,403400.0,46.1104,46.1943,46.0852,46.144,403400.0
2012-11-19 11:00:00,55.0,55.02,54.93,55.0,304800.0,46.144,46.1608,46.0852,46.144,304800.0
2012-11-19 11:30:00,55.0,55.06,54.93,55.06,292700.0,46.144,46.1943,46.0852,46.1943,292700.0
2012-11-19 12:00:00,55.06,55.27,55.04,55.2,301900.0,46.1943,46.3705,46.1775,46.3118,301900.0
2012-11-19 12:30:00,55.19,55.22,54.99,55.1,364500.0,46.3034,46.3285,46.1356,46.2279,364500.0
2012-11-19 13:00:00,55.11,55.2,55.01,55.08,317300.0,46.2363,46.3118,46.1524,46.2111,317300.0
2012-11-19 13:30:00,55.08,55.16,55.05,55.06,296200.0,46.2111,46.2782,46.1859,46.1943,296200.0
2012-11-19 14:00:00,55.07,55.15,55.04,55.07,361200.0,46.2027,46.2698,46.1775,46.2027,361200.0
2012-11-19 14:30:00,55.07,55.08,54.94,55.06,420000.0,46.2027,46.2111,46.0936,46.1943,420000.0
2012-11-19 15:00:00,55.05,55.18,55.01,55.17,522500.0,46.1859,46.295,46.1524,46.2866,522500.0
2012-11-19 15:30:00,55.16,55.24,55.0,55.24,1267600.0,46.2782,46.3453,46.144,46.3453,1267600.0
2012-11-20 09:30:00,55.09,55.36,54.91,55.29,340900.0,46.2195,46.446,46.0685,46.3873,340900.0
2012-11-20 10:00:00,55.29,55.65,55.25,55.62,287200.0,46.3873,46.6893,46.3537,46.6641,287200.0
2012-11-20 10:30:00,55.6,55.75,55.55,55.57,210800.0,46.6474,46.7732,46.6054,46.6222,210800.0
2012-11-20 11:00:00,55.57,55.73,55.51,55.71,230800.0,46.6222,46.7564,46.5719,46.7396,230800.0
2012-11-20 11:30:00,55.71,55.76,55.58,55.66,271900.0,46.7396,46.7816,46.6306,46.6977,271900.0
2012-11-20 12:00:00,55.66,55.77,55.62,55.65,232100.0,46.6977,46.79,46.6641,46.6893,232100.0
2012-11-20 12:30:00,55.64,55.68,55.59,55.62,191800.0,46.6809,46.7145,46.639,46.6641,191800.0
2012-11-20 13:00:00,55.62,55.63,55.24,55.28,305500.0,46.6641,46.6725,46.3453,46.3789,305500.0
2012-11-20 13:30:00,55.27,55.58,55.27,55.56,174500.0,46.3705,46.6306,46.3705,46.6138,174500.0
2012-11-20 14:00:00,55.54,55.67,55.5,55.65,220100.0,46.597,46.7061,46.5635,46.6893,220100.0
2012-11-20 14:30:00,55.66,55.69,55.54,55.67,213500.0,46.6977,46.7229,46.597,46.7061,213500.0
2012-11-20 15:00:00,55.67,55.88,55.67,55.78,331700.0,46.7061,46.8823,46.7061,46.7984,331700.0
2012-11-20 15:30:00,55.77,55.87,55.75,55.87,642900.0,46.79,46.8739,46.7732,46.8739,642900.0
2012-11-21 09:30:00,55.97,56.14,55.8,56.13,641300.0,46.9578,47.1004,46.8152,47.092,641300.0
2012-11-21 10:00:00,56.14,56.17,55.94,56.1,273900.0,47.1004,47.1256,46.9326,47.0669,273900.0
2012-11-21 10:30:00,56.09,56.11,55.87,55.94,238900.0,47.0585,47.0752,46.8739,46.9326,238900.0
2012-11-21 11:00:00,55.94,56.01,55.85,55.9,234300.0,46.9326,46.9913,46.8571,46.8991,234300.0
2012-11-21 11:30:00,55.89,55.95,55.82,55.89,243400.0,46.8907,46.941,46.8319,46.8907,243400.0
2012-11-21 12:00:00,55.9,55.95,55.81,55.93,124300.0,46.8991,46.941,46.8235,46.9242,124300.0
2012-11-21 12:30:00,55.93,55.99,55.87,55.99,180100.0,46.9242,46.9746,46.8739,46.9746,180100.0
2012-11-21 13:00:00,55.98,56.02,55.97,55.99,132800.0,46.9662,46.9997,46.9578,46.9746,132800.0
2012-11-21 13:30:00,55.99,56.05,55.98,56.0,134900.0,46.9746,47.0249,46.9662,46.983,134900.0
2012-11-21 14:00:00,56.0,56.01,55.9,55.95,110600.0,46.983,46.9913,46.8991,46.941,110600.0
2012-11-21 14:30:00,55.96,55.98,55.94,55.95,86500.0,46.9494,46.9662,46.9326,46.941,86500.0
2012-11-21 15:00:00,55.96,56.0,55.83,55.95,176500.0,46.9494,46.983,46.8403,46.941,176500.0
2012-11-21 15:30:00,55.96,56.01,55.91,56.0,439500.0,46.9494,46.9913,46.9074,46.983,439500.0
2012-11-23 09:30:00,56.19,56.35,56.11,56.22,155300.0,47.1424,47.2766,47.0752,47.1675,155300.0
2012-11-23 10:00:00,56.23,56.34,56.14,56.3,180900.0,47.1759,47.2682,47.1004,47.2346,180900.0
2012-11-23 10:30:00,56.3,56.35,56.23,56.32,170700.0,47.2346,47.2766,47.1759,47.2514,170700.0
2012-11-23 11:00:00,56.32,56.32,56.2,56.28,167400.0,47.2514,47.2514,47.1508,47.2179,167400.0
2012-11-23 11:30:00,56.27,56.33,56.18,56.23,102400.0,47.2095,47.2598,47.134,47.1759,102400.0
2012-11-23 12:00:00,56.23,56.26,56.09,56.18,77900.0,47.1759,47.2011,47.0585,47.134,77900.0
2012-11-23 12:30:00,56.18,56.55,56.18,56.52,392400.0,47.134,47.4444,47.134,47.4192,392400.0
2012-11-26 09:30:00,56.25,56.32,56.01,56.3,492400.0,47.1927,47.2514,46.9913,47.2346,492400.0
2012-11-26 10:00:00,56.3,56.34,56.1,56.12,290600.0,47.2346,47.2682,47.0669,47.0836,290600.0
2012-11-26 10:30:00,56.11,56.2,56.09,56.11,222500.0,47.0752,47.1508,47.0585,47.0752,222500.0
2012-11-26 11:00:00,56.11,56.15,55.88,55.95,247700.0,47.0752,47.1088,46.8823,46.941,247700.0
2012-11-26 11:30:00,55.94,56.05,55.92,55.96,158300.0,46.9326,47.0249,46.9158,46.9494,158300.0
2012-11-26 12:00:00,55.97,56.1,55.96,56.03,122400.0,46.9578,47.0669,46.9494,47.0081,122400.0
2012-11-26 12:30:00,56.04,56.16,55.98,56.12,214100.0,47.0165,47.1172,46.9662,47.0836,214100.0
2012-11-26 13:00:00,56.12,56.17,56.08,56.09,153900.0,47.0836,47.1256,47.0501,47.0585,153900.0
2012-11-26 13:30:00,56.1,56.12,55.94,55.96,203700.0,47.0669,47.0836,46.9326,46.9494,203700.0
2012-11-26 14:00:00,55.96,55.98,55.76,55.76,301900.0,46.9494,46.9662,46.7816,46.7816,301900.0
2012-11-26 14:30:00,55.76,55.82,55.52,55.58,558100.0,46.7816,46.8319,46.5802,46.6306,558100.0
2012-11-26 15:00:00,55.59,55.6,55.47,55.51,666400.0,46.639,46.6474,46.5383,46.5719,666400.0
2012-11-26 15:30:00,55.5,55.73,55.47,55.68,1086000.0,46.5635,46.7564,46.5383,46.7145,1086000.0
2012-11-27 09:30:00,55.46,55.72,55.36,55.45,916200.0,46.5299,46.748,46.446,46.5215,916200.0
2012-11-27 10:00:00,55.45,55.52,55.02,55.06,682500.0,46.5215,46.5802,46.1608,46.1943,682500.0
2012-11-27 10:30:00,55.06,55.15,54.92,55.08,625600.0,46.1943,46.2698,46.0769,46.2111,625600.0
2012-11-27 11:00:00,55.09,55.19,55.0,55.19,436800.0,46.2195,46.3034,46.144,46.3034,436800.0
2012-11-27 11:30:00,55.2,55.28,55.07,55.26,523900.0,46.3118,46.3789,46.2027,46.3621,523900.0
2012-11-27 12:00:00,55.26,55.32,55.21,55.22,232700.0,46.3621,46.4124,46.3202,46.3285,232700.0
2012-11-27 12:30:00,55.21,55.24,55.12,55.18,264700.0,46.3202,46.3453,46.2447,46.295,264700.0
2012-11-27 13:00:00,55.18,55.2,55.09,55.12,292700.0,46.295,46.3118,46.2195,46.2447,292700.0
2012-11-27 13:30:00,55.13,55.14,55.0,55.03,500000.0,46.253,46.2614,46.144,46.1691,500000.0
2012-11-27 14:00:00,55.04,55.2,54.8,54.83,461300.0,46.1775,46.3118,45.9762,46.0013,461300.0
2012-11-27 14:30:00,54.83,54.91,54.7,54.76,890400.0,46.0013,46.0685,45.8923,45.9426,890400.0
2012-11-27 15:00:00,54.76,54.87,54.75,54.82,1033700.0,45.9426,46.0349,45.9342,45.993,1033700.0
2012-11-27 15:30:00,54.83,54.84,54.35,54.45,2217800.0,46.0013,46.0097,45.5986,45.6825,2217800.0
2012-11-28 09:30:00,54.16,54.66,54.16,54.66,558500.0,45.4392,45.8587,45.4392,45.8587,558500.0
2012-11-28 10:00:00,54.67,54.71,54.34,54.5,566600.0,45.8671,45.9007,45.5902,45.7245,566600.0
2012-11-28 10:30:00,54.51,55.13,54.48,55.0,1092500.0,45.7329,46.253,45.7077,46.144,1092500.0
2012-11-28 11:00:00,55.0,55.18,54.97,55.16,506100.0,46.144,46.295,46.1188,46.2782,506100.0
2012-11-28 11:30:00,55.17,55.18,54.92,54.98,374100.0,46.2866,46.295,46.0769,46.1272,374100.0
2012-11-28 12:00:00,54.98,55.34,54.78,55.3,664100.0,46.1272,46.4292,45.9594,46.3957,664100.0
2012-11-28 12:30:00,55.3,55.49,55.26,55.36,346200.0,46.3957,46.5551,46.3621,46.446,346200.0
2012-11-28 13:00:00,55.35,55.37,55.2,55.37,237700.0,46.4376,46.4544,46.3118,46.4544,237700.0
2012-11-28 13:30:00,55.36,55.45,55.33,55.36,245700.0,46.446,46.5215,46.4208,46.446,245700.0
2012-11-28 14:00:00,55.36,55.41,55.27,55.31,278300.0,46.446,46.488,46.3705,46.4041,278300.0
2012-11-28 14:30:00,55.3,55.45,55.25,55.37,294900.0,46.3957,46.5215,46.3537,46.4544,294900.0
2012-11-28 15:00:00,55.36,55.56,55.35,55.55,326600.0,46.446,46.6138,46.4376,46.6054,326600.0
2012-11-28 15:30:00,55.55,55.6,55.47,55.51,1038300.0,46.6054,46.6474,46.5383,46.5719,1038300.0
2012-11-29 09:30:00,55.75,55.92,55.52,55.77,791100.0,46.7732,46.9158,46.5802,46.79,791100.0
2012-11-29 10:00:00,55.78,56.05,55.73,56.04,353500.0,46.7984,47.0249,46.7564,47.0165,353500.0
2012-11-29 10:30:00,56.04,56.2,56.0,56.17,414100.0,47.0165,47.1508,46.983,47.1256,414100.0
2012-11-29 11:00:00,56.17,56.26,56.13,56.19,336400.0,47.1256,47.2011,47.092,47.1424,336400.0
2012-11-29 11:30:00,56.19,56.2,55.82,56.0,546700.0,47.1424,47.1508,46.8319,46.983,546700.0
2012-11-29 12:00:00,56.0,56.13,55.9,56.09,199200.0,46.983,47.092,46.8991,47.0585,199200.0
2012-11-29 12:30:00,56.09,56.12,56.0,56.0,182800.0,47.0585,47.0836,46.983,46.983,182800.0
2012-11-29 13:00:00,56.0,56.07,55.96,56.06,156200.0,46.983,47.0417,46.9494,47.0333,156200.0
2012-11-29 13:30:00,56.06,56.16,56.06,56.12,140000.0,47.0333,47.1172,47.0333,47.0836,140000.0
2012-11-29 14:00:00,56.12,56.19,56.1,56.18,213500.0,47.0836,47.1424,47.0669,47.134,213500.0
2012-11-29 14:30:00,56.17,56.26,56.14,56.15,224800.0,47.1256,47.2011,47.1004,47.1088,224800.0
2012-11-29 15:00:00,56.15,56.16,55.92,55.97,256300.0,47.1088,47.1172,46.9158,46.9578,256300.0
2012-11-29 15:30:00,55.96,56.04,55.85,55.93,546200.0,46.9494,47.0165,46.8571,46.9242,546200.0
2012-11-30 09:30:00,55.86,56.05,55.71,55.94,327800.0,46.8655,47.0249,46.7396,46.9326,327800.0
2012-11-30 10:00:00,55.95,56.07,55.94,56.01,211500.0,46.941,47.0417,46.9326,46.9913,211500.0
2012-11-30 10:30:00,56.01,56.02,55.86,55.99,246500.0,46.9913,46.9997,46.8655,46.9746,246500.0
2012-11-30 11:00:00,55.99,56.01,55.88,55.93,201000.0,46.9746,46.9913,46.8823,46.9242,201000.0
2012-11-30 11:30:00,55.93,55.98,55.87,55.94,553300.0,46.9242,46.9662,46.8739,46.9326,553300.0
2012-11-30 12:00:00,55.95,55.96,55.8,55.95,202900.0,46.941,46.9494,46.8152,46.941,202900.0
2012-11-30 12:30:00,55.96,56.0,55.87,55.91,131600.0,46.9494,46.983,46.8739,46.9074,131600.0
2012-11-30 13:00:00,55.92,56.06,55.9,56.05,228300.0,46.9158,47.0333,46.8991,47.0249,228300.0
2012-11-30 13:30:00,56.04,56.05,55.9,55.94,203600.0,47.0165,47.0249,46.8991,46.9326,203600.0
2012-11-30 14:00:00,55.95,55.96,55.87,55.9,248000.0,46.941,46.9494,46.8739,46.8991,248000.0
2012-11-30 14:30:00,55.9,55.91,55.81,55.85,344000.0,46.8991,46.9074,46.8235,46.8571,344000.0
2012-11-30 15:00:00,55.85,55.96,55.84,55.9,416000.0,46.8571,46.9494,46.8487,46.8991,416000.0
2012-11-30 15:30:00,55.91,56.05,55.89,55.91,833600.0,46.9074,47.0249,46.8907,46.9074,833600.0
2012-12-03 09:30:00,56.05,56.53,55.93,56.4,562800.0,47.0249,47.4276,46.9242,47.3185,562800.0
2012-12-03 10:00:00,56.4,56.42,56.24,56.26,424900.0,47.3185,47.3353,47.1843,47.2011,424900.0
2012-12-03 10:30:00,56.26,56.3,55.96,56.0,362500.0,47.2011,47.2346,46.9494,46.983,362500.0
2012-12-03 11:00:00,55.99,56.12,55.94,56.11,190700.0,46.9746,47.0836,46.9326,47.0752,190700.0
2012-12-03 11:30:00,56.11,56.22,56.06,56.21,199900.0,47.0752,47.1675,47.0333,47.1591,199900.0
2012-12-03 12:00:00,56.2,56.21,56.07,56.13,141400.0,47.1508,47.1591,47.0417,47.092,141400.0
2012-12-03 12:30:00,56.12,56.16,56.04,56.08,155800.0,47.0836,47.1172,47.0165,47.0501,155800.0
2012-12-03 13:00:00,56.08,56.12,56.0,56.12,198500.0,47.0501,47.0836,46.983,47.0836,198500.0
2012-12-03 13:30:00,56.11,56.12,56.02,56.03,371200.0,47.0752,47.0836,46.9997,47.0081,371200.0
2012-12-03 14:00:00,56.03,56.11,56.02,56.09,273400.0,47.0081,47.0752,46.9997,47.0585,273400.0
2012-12-03 14:30:00,56.08,56.14,56.01,56.14,300100.0,47.0501,47.1004,46.9913,47.1004,300100.0
2012-12-03 15:00:00,56.14,56.24,56.0,56.11,598100.0,47.1004,47.1843,46.983,47.0752,598100.0
2012-12-03 15:30:00,56.11,56.23,55.93,55.99,740000.0,47.0752,47.1759,46.9242,46.9746,740000.0
2012-12-04 09:30:00,55.9,56.19,55.73,55.97,352200.0,46.8991,47.1424,46.7564,46.9578,352200.0
2012-12-04 10:00:00,55.97,56.07,55.73,55.75,244900.0,46.9578,47.0417,46.7564,46.7732,244900.0
2012-12-04 10:30:00,55.75,55.79,55.6,55.65,216800.0,46.7732,46.8068,46.6474,46.6893,216800.0
2012-12-04 11:00:00,55.67,55.68,55.47,55.53,231700.0,46.7061,46.7145,46.5383,46.5886,231700.0
2012-12-04 11:30:00,55.54,55.89,55.54,55.89,282700.0,46.597,46.8907,46.597,46.8907,282700.0
2012-12-04 12:00:00,55.89,55.89,55.66,55.8,195100.0,46.8907,46.8907,46.6977,46.8152,195100.0
2012-12-04 12:30:00,55.81,55.85,55.72,55.72,139700.0,46.8235,46.8571,46.748,46.748,139700.0
2012-12-04 13:00:00,55.72,55.73,55.6,55.71,222600.0,46.748,46.7564,46.6474,46.7396,222600.0
2012-12-04 13:30:00,55.7,55.95,55.67,55.95,265700.0,46.7313,46.941,46.7061,46.941,265700.0
2012-12-04 14:00:00,55.95,56.02,55.79,55.89,279700.0,46.941,46.9997,46.8068,46.8907,279700.0
2012-12-04 14:30:00,55.88,55.94,55.85,55.89,197400.0,46.8823,46.9326,46.8571,46.8907,197400.0
2012-12-04 15:00:00,55.88,56.03,55.88,56.0,291300.0,46.8823,47.0081,46.8823,46.983,291300.0
2012-12-04 15:30:00,56.01,56.03,55.84,55.85,582600.0,46.9913,47.0081,46.8487,46.8571,582600.0
2012-12-05 09:30:00,55.89,56.17,55.87,55.94,290300.0,46.8907,47.1256,46.8739,46.9326,290300.0
2012-12-05 10:00:00,55.95,56.07,55.82,55.92,359900.0,46.941,47.0417,46.8319,46.9158,359900.0
2012-12-05 10:30:00,55.92,56.01,55.8,55.8,467700.0,46.9158,46.9913,46.8152,46.8152,467700.0
2012-12-05 11:00:00,55.81,56.1,55.75,56.05,294700.0,46.8235,47.0669,46.7732,47.0249,294700.0
2012-12-05 11:30:00,56.05,56.54,56.05,56.48,388600.0,47.0249,47.436,47.0249,47.3857,388600.0
2012-12-05 12:00:00,56.48,56.65,56.39,56.44,402200.0,47.3857,47.5283,47.3102,47.3521,402200.0
2012-12-05 12:30:00,56.45,56.66,56.45,56.58,358400.0,47.3605,47.5367,47.3605,47.4696,358400.0
2012-12-05 13:00:00,56.57,56.59,56.36,56.37,252600.0,47.4612,47.478,47.285,47.2934,252600.0
2012-12-05 13:30:00,56.38,56.41,56.27,56.3,206600.0,47.3018,47.3269,47.2095,47.2346,206600.0
2012-12-05 14:00:00,56.31,56.42,56.3,56.37,209300.0,47.243,47.3353,47.2346,47.2934,209300.0
2012-12-05 14:30:00,56.38,56.45,56.35,56.4,223500.0,47.3018,47.3605,47.2766,47.3185,223500.0
2012-12-05 15:00:00,56.39,56.64,56.37,56.59,428100.0,47.3102,47.5199,47.2934,47.478,428100.0
2012-12-05 15:30:00,56.58,56.64,56.33,56.41,1077700.0,47.4696,47.5199,47.2598,47.3269,1077700.0
2012-12-06 09:30:00,56.15,56.33,56.01,56.24,333200.0,47.1088,47.2598,46.9913,47.1843,333200.0
2012-12-06 10:00:00,56.24,56.24,55.88,55.95,246300.0,47.1843,47.1843,46.8823,46.941,246300.0
2012-12-06 10:30:00,55.94,56.25,55.93,56.11,280200.0,46.9326,47.1927,46.9242,47.0752,280200.0
2012-12-06 11:00:00,56.12,56.23,56.05,56.19,206800.0,47.0836,47.1759,47.0249,47.1424,206800.0
2012-12-06 11:30:00,56.19,56.25,56.15,56.16,134200.0,47.1424,47.1927,47.1088,47.1172,134200.0
2012-12-06 12:00:00,56.17,56.19,56.05,56.08,128900.0,47.1256,47.1424,47.0249,47.0501,128900.0
2012-12-06 12:30:00,56.09,56.12,56.01,56.01,118800.0,47.0585,47.0836,46.9913,46.9913,118800.0
2012-12-06 13:00:00,56.01,56.14,56.0,56.13,181200.0,46.9913,47.1004,46.983,47.092,181200.0
2012-12-06 13:30:00,56.13,56.14,55.96,56.01,239400.0,47.092,47.1004,46.9494,46.9913,239400.0
2012-12-06 14:00:00,56.01,56.01,55.9,55.97,190700.0,46.9913,46.9913,46.8991,46.9578,190700.0
2012-12-06 14:30:00,55.98,56.06,55.95,56.02,257400.0,46.9662,47.0333,46.941,46.9997,257400.0
2012-12-06 15:00:00,56.03,56.07,55.98,55.98,348100.0,47.0081,47.0417,46.9662,46.9662,348100.0
2012-12-06 15:30:00,55.98,56.15,55.98,56.13,806500.0,46.9662,47.1088,46.9662,47.092,806500.0
2012-12-07 09:30:00,56.24,56.62,56.24,56.37,347900.0,47.1843,47.5031,47.1843,47.2934,347900.0
2012-12-07 10:00:00,56.38,56.46,56.35,56.39,249500.0,47.3018,47.3689,47.2766,47.3102,249500.0
2012-12-07 10:30:00,56.39,56.4,56.24,56.31,335300.0,47.3102,47.3185,47.1843,47.243,335300.0
2012-12-07 11:00:00,56.3,56.4,56.2,56.38,292000.0,47.2346,47.3185,47.1508,47.3018,292000.0
2012-12-07 11:30:00,56.37,56.5,56.36,56.39,271400.0,47.2934,47.4024,47.285,47.3102,271400.0
2012-12-07 12:00:00,56.39,56.45,56.33,56.33,151600.0,47.3102,47.3605,47.2598,47.2598,151600.0
2012-12-07 12:30:00,56.34,56.41,56.31,56.41,159300.0,47.2682,47.3269,47.243,47.3269,159300.0
2012-12-07 13:00:00,56.41,56.57,56.41,56.52,216700.0,47.3269,47.4612,47.3269,47.4192,216700.0
2012-12-07 13:30:00,56.51,56.55,56.46,56.46,155300.0,47.4108,47.4444,47.3689,47.3689,155300.0
2012-12-07 14:00:00,56.45,56.54,56.44,56.51,164200.0,47.3605,47.436,47.3521,47.4108,164200.0
2012-12-07 14:30:00,56.51,56.56,56.45,56.46,168600.0,47.4108,47.4528,47.3605,47.3689,168600.0
2012-12-07 15:00:00,56.46,56.53,56.44,56.52,264400.0,47.3689,47.4276,47.3521,47.4192,264400.0
2012-12-07 15:30:00,56.51,56.64,56.48,56.64,600700.0,47.4108,47.5199,47.3857,47.5199,600700.0
2012-12-10 09:30:00,56.67,56.7,56.42,56.52,335900.0,47.5451,47.5702,47.3353,47.4192,335900.0
2012-12-10 10:00:00,56.53,56.64,56.47,56.64,247400.0,47.4276,47.5199,47.3773,47.5199,247400.0
2012-12-10 10:30:00,56.62,56.76,56.6,56.75,213800.0,47.5031,47.6206,47.4863,47.6122,213800.0
2012-12-10 11:00:00,56.76,56.79,56.69,56.73,305000.0,47.6206,47.6457,47.5619,47.5954,305000.0
2012-12-10 11:30:00,56.73,56.84,56.67,56.8,139300.0,47.5954,47.6877,47.5451,47.6541,139300.0
2012-12-10 12:00:00,56.8,56.88,56.75,56.8,164600.0,47.6541,47.7213,47.6122,47.6541,164600.0
2012-12-10 12:30:00,56.81,56.94,56.8,56.88,261600.0,47.6625,47.7716,47.6541,47.7213,261600.0
2012-12-10 13:00:00,56.89,56.94,56.84,56.85,145200.0,47.7296,47.7716,47.6877,47.6961,145200.0
2012-12-10 13:30:00,56.84,56.89,56.75,56.76,142300.0,47.6877,47.7296,47.6122,47.6206,142300.0
2012-12-10 14:00:00,56.76,56.8,56.71,56.75,149600.0,47.6206,47.6541,47.5786,47.6122,149600.0
2012-12-10 14:30:00,56.76,56.84,56.67,56.82,177500.0,47.6206,47.6877,47.5451,47.6709,177500.0
2012-12-10 15:00:00,56.82,56.85,56.74,56.84,295300.0,47.6709,47.6961,47.6038,47.6877,295300.0
2012-12-10 15:30:00,56.84,56.95,56.75,56.75,675800.0,47.6877,47.78,47.6122,47.6122,675800.0
2012-12-11 09:30:00,57.0,57.2,56.92,57.17,290000.0,47.8219,47.9897,47.7548,47.9646,290000.0
2012-12-11 10:00:00,57.15,57.39,57.13,57.31,522300.0,47.9478,48.1491,47.931,48.082,522300.0
2012-12-11 10:30:00,57.32,57.38,57.23,57.29,239300.0,48.0904,48.1407,48.0149,48.0652,239300.0
2012-12-11 11:00:00,57.3,57.58,57.26,57.57,355000.0,48.0736,48.3085,48.0401,48.3002,355000.0
2012-12-11 11:30:00,57.57,57.59,57.46,57.49,258600.0,48.3002,48.3169,48.2079,48.233,258600.0
2012-12-11 12:00:00,57.5,57.52,57.38,57.44,266100.0,48.2414,48.2582,48.1407,48.1911,266100.0
2012-12-11 12:30:00,57.44,57.46,57.31,57.33,229400.0,48.1911,48.2079,48.082,48.0988,229400.0
2012-12-11 13:00:00,57.32,57.37,57.25,57.26,143600.0,48.0904,48.1324,48.0317,48.0401,143600.0
2012-12-11 13:30:00,57.27,57.35,57.26,57.29,150700.0,48.0485,48.1156,48.0401,48.0652,150700.0
2012-12-11 14:00:00,57.3,57.36,57.28,57.28,133700.0,48.0736,48.124,48.0569,48.0569,133700.0
2012-12-11 14:30:00,57.28,57.29,57.08,57.17,259300.0,48.0569,48.0652,47.8891,47.9646,259300.0
2012-12-11 15:00:00,57.16,57.17,56.98,57.11,295700.0,47.9562,47.9646,47.8052,47.9142,295700.0
2012-12-11 15:30:00,57.11,57.16,56.98,57.07,821200.0,47.9142,47.9562,47.8052,47.8807,821200.0
2012-12-12 09:30:00,57.36,57.55,57.18,57.24,394200.0,48.124,48.2834,47.973,48.0233,394200.0
2012-12-12 10:00:00,57.25,57.38,57.23,57.32,171600.0,48.0317,48.1407,48.0149,48.0904,171600.0
2012-12-12 10:30:00,57.33,57.63,57.27,57.63,404500.0,48.0988,48.3505,48.0485,48.3505,404500.0
2012-12-12 11:00:00,57.63,57.75,57.61,57.71,370900.0,48.3505,48.4512,48.3337,48.4176,370900.0
2012-12-12 11:30:00,57.71,57.71,57.59,57.63,284100.0,48.4176,48.4176,48.3169,48.3505,284100.0
2012-12-12 12:00:00,57.62,57.73,57.58,57.71,324000.0,48.3421,48.4344,48.3085,48.4176,324000.0
2012-12-12 12:30:00,57.7,58.09,57.62,58.08,644100.0,48.4092,48.7364,48.3421,48.728,644100.0
2012-12-12 13:00:00,58.08,58.35,58.01,58.3,552700.0,48.728,48.9546,48.6693,48.9126,552700.0
2012-12-12 13:30:00,58.3,58.31,58.0,58.01,408000.0,48.9126,48.921,48.6609,48.6693,408000.0
2012-12-12 14:00:00,58.01,58.08,57.96,58.04,431900.0,48.6693,48.728,48.6274,48.6945,431900.0
2012-12-12 14:30:00,58.04,58.13,57.97,58.02,399300.0,48.6945,48.77,48.6357,48.6777,399300.0
2012-12-12 15:00:00,58.01,58.02,57.76,57.79,416700.0,48.6693,48.6777,48.4596,48.4847,416700.0
2012-12-12 15:30:00,57.78,57.83,57.62,57.67,718600.0,48.4763,48.5183,48.3421,48.3841,718600.0
2012-12-13 09:30:00,57.66,58.0,57.65,57.73,539700.0,48.3757,48.6609,48.3673,48.4344,539700.0
2012-12-13 10:00:00,57.74,57.74,57.6,57.7,368600.0,48.4428,48.4428,48.3253,48.4092,368600.0
2012-12-13 10:30:00,57.7,57.71,57.58,57.66,277500.0,48.4092,48.4176,48.3085,48.3757,277500.0
2012-12-13 11:00:00,57.67,57.67,57.52,57.65,253500.0,48.3841,48.3841,48.2582,48.3673,253500.0
2012-12-13 11:30:00,57.66,57.76,57.61,57.71,170600.0,48.3757,48.4596,48.3337,48.4176,170600.0
2012-12-13 12:00:00,57.7,57.73,57.65,57.69,158800.0,48.4092,48.4344,48.3673,48.4008,158800.0
2012-12-13 12:30:00,57.68,57.74,57.59,57.7,233800.0,48.3924,48.4428,48.3169,48.4092,233800.0
2012-12-13 13:00:00,57.7,57.76,57.63,57.73,300300.0,48.4092,48.4596,48.3505,48.4344,300300.0
2012-12-13 13:30:00,57.72,57.74,57.63,57.67,152900.0,48.426,48.4428,48.3505,48.3841,152900.0
2012-12-13 14:00:00,57.68,57.7,57.58,57.7,346600.0,48.3924,48.4092,48.3085,48.4092,346600.0
2012-12-13 14:30:00,57.69,57.73,57.65,57.65,259900.0,48.4008,48.4344,48.3673,48.3673,259900.0
2012-12-13 15:00:00,57.66,57.67,57.5,57.53,315800.0,48.3757,48.3841,48.2414,48.2666,315800.0
2012-12-13 15:30:00,57.53,57.8,57.53,57.73,1021600.0,48.2666,48.4931,48.2666,48.4344,1021600.0
2012-12-14 09:30:00,57.54,57.65,57.17,57.17,363700.0,48.275,48.3673,47.9646,47.9646,363700.0
2012-12-14 10:00:00,57.17,57.3,57.09,57.28,201600.0,47.9646,48.0736,47.8974,48.0569,201600.0
2012-12-14 10:30:00,57.29,57.33,57.15,57.2,243900.0,48.0652,48.0988,47.9478,47.9897,243900.0
2012-12-14 11:00:00,57.19,57.2,56.96,56.98,257500.0,47.9813,47.9897,47.7884,47.8052,257500.0
2012-12-14 11:30:00,56.98,57.0,56.83,56.87,293800.0,47.8052,47.8219,47.6793,47.7129,293800.0
2012-12-14 12:00:00,56.87,56.93,56.73,56.8,414900.0,47.7129,47.7632,47.5954,47.6541,414900.0
2012-12-14 12:30:00,56.81,56.9,56.75,56.85,177500.0,47.6625,47.738,47.6122,47.6961,177500.0
2012-12-14 13:00:00,56.87,56.9,56.76,56.84,134900.0,47.7129,47.738,47.6206,47.6877,134900.0
2012-12-14 13:30:00,56.85,56.96,56.78,56.93,206000.0,47.6961,47.7884,47.6374,47.7632,206000.0
2012-12-14 14:00:00,56.94,56.99,56.78,56.78,201300.0,47.7716,47.8135,47.6374,47.6374,201300.0
2012-12-14 14:30:00,56.78,56.86,56.63,56.65,209100.0,47.6374,47.7045,47.5115,47.5283,209100.0
2012-12-14 15:00:00,56.67,56.75,56.62,56.7,434700.0,47.5451,47.6122,47.5031,47.5702,434700.0
2012-12-14 15:30:00,56.69,56.75,56.51,56.66,1293400.0,47.5619,47.6122,47.4108,47.5367,1293400.0
2012-12-17 09:30:00,56.9,57.31,56.82,57.18,519500.0,47.738,48.082,47.6709,47.973,519500.0
2012-12-17 10:00:00,57.19,57.23,56.84,56.84,518100.0,47.9813,48.0149,47.6877,47.6877,518100.0
2012-12-17 10:30:00,56.85,57.07,56.79,56.8,381100.0,47.6961,47.8807,47.6457,47.6541,381100.0
2012-12-17 11:00:00,56.8,57.08,56.8,57.02,232400.0,47.6541,47.8891,47.6541,47.8387,232400.0
2012-12-17 11:30:00,57.03,57.17,57.0,57.02,225600.0,47.8471,47.9646,47.8219,47.8387,225600.0
2012-12-17 12:00:00,57.03,57.21,57.03,57.17,182800.0,47.8471,47.9981,47.8471,47.9646,182800.0
2012-12-17 12:30:00,57.17,57.31,57.17,57.29,284700.0,47.9646,48.082,47.9646,48.0652,284700.0
2012-12-17 13:00:00,57.3,57.35,57.2,57.2,139400.0,48.0736,48.1156,47.9897,47.9897,139400.0
2012-12-17 13:30:00,57.2,57.2,57.05,57.09,275700.0,47.9897,47.9897,47.8639,47.8974,275700.0
2012-12-17 14:00:00,57.09,57.16,57.05,57.1,300200.0,47.8974,47.9562,47.8639,47.9058,300200.0
2012-12-17 14:30:00,57.09,57.15,57.05,57.13,295600.0,47.8974,47.9478,47.8639,47.931,295600.0
2012-12-17 15:00:00,57.13,57.22,57.13,57.18,308800.0,47.931,48.0065,47.931,47.973,308800.0
2012-12-17 15:30:00,57.18,57.3,57.11,57.27,1039000.0,47.973,48.0736,47.9142,48.0485,1039000.0
2012-12-18 09:30:00,57.75,57.91,57.67,57.74,621500.0,48.4512,48.5854,48.3841,48.4428,621500.0
2012-12-18 10:00:00,57.75,57.85,57.71,57.8,345800.0,48.4512,48.5351,48.4176,48.4931,345800.0
2012-12-18 10:30:00,57.8,57.89,57.78,57.8,620700.0,48.4931,48.5686,48.4763,48.4931,620700.0
2012-12-18 11:00:00,57.81,58.02,57.8,57.86,672200.0,48.5015,48.6777,48.4931,48.5435,672200.0
2012-12-18 11:30:00,57.87,58.04,57.85,58.01,307200.0,48.5518,48.6945,48.5351,48.6693,307200.0
2012-12-18 12:00:00,58.0,58.08,57.99,58.03,280900.0,48.6609,48.728,48.6525,48.6861,280900.0
2012-12-18 12:30:00,58.02,58.22,58.01,58.2,341400.0,48.6777,48.8455,48.6693,48.8287,341400.0
2012-12-18 13:00:00,58.2,58.2,57.99,58.0,334200.0,48.8287,48.8287,48.6525,48.6609,334200.0
2012-12-18 13:30:00,58.0,58.07,57.91,57.98,254100.0,48.6609,48.7196,48.5854,48.6441,254100.0
2012-12-18 14:00:00,57.98,57.99,57.82,57.82,313400.0,48.6441,48.6525,48.5099,48.5099,313400.0
2012-12-18 14:30:00,57.82,57.9,57.61,57.71,636900.0,48.5099,48.577,48.3337,48.4176,636900.0
2012-12-18 15:00:00,57.71,57.8,57.66,57.67,660400.0,48.4176,48.4931,48.3757,48.3841,660400.0
2012-12-18 15:30:00,57.67,57.89,57.66,57.81,948100.0,48.3841,48.5686,48.3757,48.5015,948100.0
2012-12-19 09:30:00,57.42,57.69,57.35,57.47,531400.0,48.1743,48.4008,48.1156,48.2163,531400.0
2012-12-19 10:00:00,57.46,57.5,57.29,57.29,401700.0,48.2079,48.2414,48.0652,48.0652,401700.0
2012-12-19 10:30:00,57.29,57.3,57.02,57.03,577700.0,48.0652,48.0736,47.8387,47.8471,577700.0
2012-12-19 11:00:00,57.03,57.25,57.03,57.17,333600.0,47.8471,48.0317,47.8471,47.9646,333600.0
2012-12-19 11:30:00,57.16,57.24,57.15,57.22,294400.0,47.9562,48.0233,47.9478,48.0065,294400.0
2012-12-19 12:00:00,57.22,57.28,57.12,57.19,231600.0,48.0065,48.0569,47.9226,47.9813,231600.0
2012-12-19 12:30:00,57.18,57.25,57.14,57.16,195100.0,47.973,48.0317,47.9394,47.9562,195100.0
2012-12-19 13:00:00,57.16,57.23,57.08,57.09,266600.0,47.9562,48.0149,47.8891,47.8974,266600.0
2012-12-19 13:30:00,57.08,57.11,57.02,57.07,246400.0,47.8891,47.9142,47.8387,47.8807,246400.0
2012-12-19 14:00:00,57.07,57.11,56.98,56.98,274600.0,47.8807,47.9142,47.8052,47.8052,274600.0
2012-12-19 14:30:00,56.99,56.99,56.74,56.84,352700.0,47.8135,47.8135,47.6038,47.6877,352700.0
2012-12-19 15:00:00,56.85,57.0,56.85,57.0,358000.0,47.6961,47.8219,47.6961,47.8219,358000.0
2012-12-19 15:30:00,56.99,57.04,56.76,56.79,1114500.0,47.8135,47.8555,47.6206,47.6457,1114500.0
2012-12-20 09:30:00,56.89,57.19,56.82,56.95,483500.0,47.7296,47.9813,47.6709,47.78,483500.0
2012-12-20 10:00:00,56.96,57.15,56.95,57.11,372900.0,47.7884,47.9478,47.78,47.9142,372900.0
2012-12-20 10:30:00,57.11,57.31,56.99,57.04,465700.0,47.9142,48.082,47.8135,47.8555,465700.0
2012-12-20 11:00:00,57.04,57.14,56.95,56.99,317800.0,47.8555,47.9394,47.78,47.8135,317800.0
2012-12-20 11:30:00,56.97,57.0,56.83,56.98,254000.0,47.7968,47.8219,47.6793,47.8052,254000.0
2012-12-20 12:00:00,56.98,57.04,56.93,56.98,179900.0,47.8052,47.8555,47.7632,47.8052,179900.0
2012-12-20 12:30:00,56.99,57.07,56.95,57.0,303600.0,47.8135,47.8807,47.78,47.8219,303600.0
2012-12-20 13:00:00,57.0,57.05,56.92,56.92,344300.0,47.8219,47.8639,47.7548,47.7548,344300.0
2012-12-20 13:30:00,56.91,57.02,56.9,57.02,401200.0,47.7464,47.8387,47.738,47.8387,401200.0
2012-12-20 14:00:00,57.02,57.21,57.0,57.08,394200.0,47.8387,47.9981,47.8219,47.8891,394200.0
2012-12-20 14:30:00,57.08,57.21,57.03,57.2,277800.0,47.8891,47.9981,47.8471,47.9897,277800.0
2012-12-20 15:00:00,57.19,57.25,57.15,57.19,440000.0,47.9813,48.0317,47.9478,47.9813,440000.0
2012-12-20 15:30:00,57.18,57.41,57.13,57.39,837400.0,47.973,48.1659,47.931,48.1491,837400.0
2012-12-21 09:30:00,57.24,57.32,56.36,57.29,3487100.0,48.0233,48.0904,47.285,48.0652,3487100.0
2012-12-21 10:00:00,57.28,57.7,57.19,57.61,532600.0,48.0569,48.4092,47.9813,48.3337,532600.0
2012-12-21 10:30:00,57.62,57.67,57.3,57.31,429800.0,48.3421,48.3841,48.0736,48.082,429800.0
2012-12-21 11:00:00,57.31,57.38,57.22,57.36,323400.0,48.082,48.1407,48.0065,48.124,323400.0
2012-12-21 11:30:00,57.37,57.39,57.15,57.31,385600.0,48.1324,48.1491,47.9478,48.082,385600.0
2012-12-21 12:00:00,57.31,57.38,57.05,57.05,255400.0,48.082,48.1407,47.8639,47.8639,255400.0
2012-12-21 12:30:00,57.05,57.2,57.03,57.19,229100.0,47.8639,47.9897,47.8471,47.9813,229100.0
2012-12-21 13:00:00,57.19,57.28,57.14,57.2,211600.0,47.9813,48.0569,47.9394,47.9897,211600.0
2012-12-21 13:30:00,57.2,57.4,57.19,57.3,152300.0,47.9897,48.1575,47.9813,48.0736,152300.0
2012-12-21 14:00:00,57.3,57.42,57.28,57.3,251600.0,48.0736,48.1743,48.0569,48.0736,251600.0
2012-12-21 14:30:00,57.3,57.45,57.27,57.44,215100.0,48.0736,48.1995,48.0485,48.1911,215100.0
2012-12-21 15:00:00,57.43,57.63,57.41,57.58,486400.0,48.1827,48.3505,48.1659,48.3085,486400.0
2012-12-21 15:30:00,57.58,57.81,57.58,57.66,2118300.0,48.3085,48.5015,48.3085,48.3757,2118300.0
2012-12-24 09:30:00,57.55,57.94,57.49,57.67,367600.0,48.2834,48.6106,48.233,48.3841,367600.0
2012-12-24 10:00:00,57.66,57.72,57.63,57.66,262100.0,48.3757,48.426,48.3505,48.3757,262100.0
2012-12-24 10:30:00,57.64,57.65,57.49,57.5,317300.0,48.3589,48.3673,48.233,48.2414,317300.0
2012-12-24 11:00:00,57.5,57.65,57.48,57.6,298000.0,48.2414,48.3673,48.2246,48.3253,298000.0
2012-12-24 11:30:00,57.61,57.61,57.44,57.61,190100.0,48.3337,48.3337,48.1911,48.3337,190100.0
2012-12-24 12:00:00,57.61,57.63,57.45,57.56,208000.0,48.3337,48.3505,48.1995,48.2918,208000.0
2012-12-24 12:30:00,57.55,57.61,57.51,57.53,318500.0,48.2834,48.3337,48.2498,48.2666,318500.0
2012-12-26 09:30:00,57.62,57.71,57.48,57.5,344000.0,48.3421,48.4176,48.2246,48.2414,344000.0
2012-12-26 10:00:00,57.5,57.58,57.44,57.57,312400.0,48.2414,48.3085,48.1911,48.3002,312400.0
2012-12-26 10:30:00,57.57,57.58,57.45,57.46,232800.0,48.3002,48.3085,48.1995,48.2079,232800.0
2012-12-26 11:00:00,57.46,57.48,57.3,57.38,363200.0,48.2079,48.2246,48.0736,48.1407,363200.0
2012-12-26 11:30:00,57.37,57.5,57.35,57.49,167700.0,48.1324,48.2414,48.1156,48.233,167700.0
2012-12-26 12:00:00,57.49,57.51,57.38,57.38,235300.0,48.233,48.2498,48.1407,48.1407,235300.0
2012-12-26 12:30:00,57.37,57.47,57.35,57.45,158500.0,48.1324,48.2163,48.1156,48.1995,158500.0
2012-12-26 13:00:00,57.44,57.45,57.31,57.31,139800.0,48.1911,48.1995,48.082,48.082,139800.0
2012-12-26 13:30:00,57.3,57.32,57.22,57.23,154100.0,48.0736,48.0904,48.0065,48.0149,154100.0
2012-12-26 14:00:00,57.22,57.32,57.11,57.12,163100.0,48.0065,48.0904,47.9142,47.9226,163100.0
2012-12-26 14:30:00,57.12,57.3,57.11,57.25,183300.0,47.9226,48.0736,47.9142,48.0317,183300.0
2012-12-26 15:00:00,57.26,57.28,57.18,57.18,211500.0,48.0401,48.0569,47.973,47.973,211500.0
2012-12-26 15:30:00,57.18,57.19,57.06,57.14,450700.0,47.973,47.9813,47.8723,47.9394,450700.0
2012-12-27 09:30:00,57.13,57.25,56.9,56.92,315500.0,47.931,48.0317,47.738,47.7548,315500.0
2012-12-27 10:00:00,56.91,56.92,56.32,56.33,397000.0,47.7464,47.7548,47.2514,47.2598,397000.0
2012-12-27 10:30:00,56.34,56.44,56.21,56.35,739600.0,47.2682,47.3521,47.1591,47.2766,739600.0
2012-12-27 11:00:00,56.35,56.36,56.2,56.21,486200.0,47.2766,47.285,47.1508,47.1591,486200.0
2012-12-27 11:30:00,56.21,56.3,56.1,56.17,221100.0,47.1591,47.2346,47.0669,47.1256,221100.0
2012-12-27 12:00:00,56.18,56.19,56.04,56.1,279500.0,47.134,47.1424,47.0165,47.0669,279500.0
2012-12-27 12:30:00,56.1,56.1,55.88,56.08,264400.0,47.0669,47.0669,46.8823,47.0501,264400.0
2012-12-27 13:00:00,56.09,56.17,55.95,55.98,192300.0,47.0585,47.1256,46.941,46.9662,192300.0
2012-12-27 13:30:00,55.99,56.1,55.98,56.07,183400.0,46.9746,47.0669,46.9662,47.0417,183400.0
2012-12-27 14:00:00,56.08,56.12,55.91,55.94,227900.0,47.0501,47.0836,46.9074,46.9326,227900.0
2012-12-27 14:30:00,55.93,56.38,55.91,56.35,451600.0,46.9242,47.3018,46.9074,47.2766,451600.0
2012-12-27 15:00:00,56.35,56.6,56.29,56.52,339000.0,47.2766,47.4863,47.2263,47.4192,339000.0
2012-12-27 15:30:00,56.51,56.8,56.51,56.68,699900.0,47.4108,47.6541,47.4108,47.5535,699900.0
2012-12-28 09:30:00,56.44,56.8,56.37,56.77,399100.0,47.3521,47.6541,47.2934,47.629,399100.0
2012-12-28 10:00:00,56.78,56.82,56.71,56.79,371100.0,47.6374,47.6709,47.5786,47.6457,371100.0
2012-12-28 10:30:00,56.79,57.04,56.74,56.98,618300.0,47.6457,47.8555,47.6038,47.8052,618300.0
2012-12-28 11:00:00,56.97,57.03,56.88,56.95,259300.0,47.7968,47.8471,47.7213,47.78,259300.0
2012-12-28 11:30:00,56.93,57.01,56.86,56.99,181300.0,47.7632,47.8303,47.7045,47.8135,181300.0
2012-12-28 12:00:00,56.99,57.04,56.9,57.02,141300.0,47.8135,47.8555,47.738,47.8387,141300.0
2012-12-28 12:30:00,57.01,57.02,56.9,56.94,157600.0,47.8303,47.8387,47.738,47.7716,157600.0
2012-12-28 13:00:00,56.94,57.0,56.9,56.97,104500.0,47.7716,47.8219,47.738,47.7968,104500.0
2012-12-28 13:30:00,56.95,57.01,56.88,56.91,137400.0,47.78,47.8303,47.7213,47.7464,137400.0
2012-12-28 14:00:00,56.9,56.93,56.84,56.86,135600.0,47.738,47.7632,47.6877,47.7045,135600.0
2012-12-28 14:30:00,56.86,56.93,56.84,56.85,113000.0,47.7045,47.7632,47.6877,47.6961,113000.0
2012-12-28 15:00:00,56.85,56.93,56.8,56.91,230800.0,47.6961,47.7632,47.6541,47.7464,230800.0
2012-12-28 15:30:00,56.92,57.0,56.61,56.7,890700.0,47.7548,47.8219,47.4947,47.5702,890700.0
2012-12-31 09:30:00,56.36,56.86,56.24,56.79,339000.0,47.285,47.7045,47.1843,47.6457,339000.0
2012-12-31 10:00:00,56.8,56.86,56.61,56.7,224400.0,47.6541,47.7045,47.4947,47.5702,224400.0
2012-12-31 10:30:00,56.7,56.83,56.65,56.7,300100.0,47.5702,47.6793,47.5283,47.5702,300100.0
2012-12-31 11:00:00,56.7,56.95,56.68,56.72,289900.0,47.5702,47.78,47.5535,47.587,289900.0
2012-12-31 11:30:00,56.73,56.88,56.72,56.78,154400.0,47.5954,47.7213,47.587,47.6374,154400.0
2012-12-31 12:00:00,56.78,56.87,56.73,56.85,112400.0,47.6374,47.7129,47.5954,47.6961,112400.0
2012-12-31 12:30:00,56.86,57.31,56.83,57.11,413500.0,47.7045,48.082,47.6793,47.9142,413500.0
2012-12-31 13:00:00,57.12,57.25,56.95,57.12,282900.0,47.9226,48.0317,47.78,47.9226,282900.0
2012-12-31 13:30:00,57.12,57.4,56.95,57.1,501800.0,47.9226,48.1575,47.78,47.9058,501800.0
2012-12-31 14:00:00,57.1,57.12,56.96,57.1,206700.0,47.9058,47.9226,47.7884,47.9058,206700.0
2012-12-31 14:30:00,57.1,57.44,57.03,57.34,303100.0,47.9058,48.1911,47.8471,48.1072,303100.0
2012-12-31 15:00:00,57.34,57.47,57.13,57.17,448800.0,48.1072,48.2163,47.931,47.9646,448800.0
2012-12-31 15:30:00,57.18,57.49,57.15,57.48,998500.0,47.973,48.233,47.9478,48.2246,998500.0
2013-01-02 09:30:00,58.31,58.95,58.3,58.89,968400.0,49.0875,49.6263,49.0791,49.5758,968400.0
2013-01-02 10:00:00,58.91,58.94,58.79,58.84,466500.0,49.5926,49.6179,49.4916,49.5337,466500.0
2013-01-02 10:30:00,58.84,58.85,58.52,58.68,377400.0,49.5337,49.5421,49.2643,49.399,377400.0
2013-01-02 11:00:00,58.67,58.78,58.52,58.58,385700.0,49.3906,49.4832,49.2643,49.3148,385700.0
2013-01-02 11:30:00,58.57,58.64,58.45,58.5,295500.0,49.3064,49.3653,49.2054,49.2475,295500.0
2013-01-02 12:00:00,58.5,58.57,58.44,58.49,216400.0,49.2475,49.3064,49.197,49.2391,216400.0
2013-01-02 12:30:00,58.49,58.54,58.44,58.45,159400.0,49.2391,49.2812,49.197,49.2054,159400.0
2013-01-02 13:00:00,58.45,58.62,58.45,58.6,174100.0,49.2054,49.3485,49.2054,49.3317,174100.0
2013-01-02 13:30:00,58.61,58.62,58.52,58.57,198700.0,49.3401,49.3485,49.2643,49.3064,198700.0
2013-01-02 14:00:00,58.57,58.68,58.52,58.61,293800.0,49.3064,49.399,49.2643,49.3401,293800.0
2013-01-02 14:30:00,58.62,58.64,58.51,58.64,206500.0,49.3485,49.3653,49.2559,49.3653,206500.0
2013-01-02 15:00:00,58.64,58.68,58.56,58.57,411300.0,49.3653,49.399,49.298,49.3064,411300.0
2013-01-02 15:30:00,58.57,58.79,58.45,58.73,1271500.0,49.3064,49.4916,49.2054,49.4411,1271500.0
2013-01-03 09:30:00,58.8,59.0,58.63,58.92,452100.0,49.5,49.6684,49.3569,49.6011,452100.0
2013-01-03 10:00:00,58.93,59.07,58.87,59.04,322400.0,49.6095,49.7273,49.559,49.7021,322400.0
2013-01-03 10:30:00,59.05,59.11,58.97,59.05,319300.0,49.7105,49.761,49.6432,49.7105,319300.0
2013-01-03 11:00:00,59.04,59.15,59.0,59.1,255700.0,49.7021,49.7947,49.6684,49.7526,255700.0
2013-01-03 11:30:00,59.1,59.16,59.09,59.11,199300.0,49.7526,49.8031,49.7442,49.761,199300.0
2013-01-03 12:00:00,59.11,59.14,59.07,59.1,207500.0,49.761,49.7863,49.7273,49.7526,207500.0
2013-01-03 12:30:00,59.11,59.15,59.02,59.1,233600.0,49.761,49.7947,49.6852,49.7526,233600.0
2013-01-03 13:00:00,59.1,59.15,59.05,59.13,171800.0,49.7526,49.7947,49.7105,49.7778,171800.0
2013-01-03 13:30:00,59.13,59.24,59.13,59.23,168900.0,49.7778,49.8704,49.7778,49.862,168900.0
2013-01-03 14:00:00,59.22,59.23,58.97,59.07,472400.0,49.8536,49.862,49.6432,49.7273,472400.0
2013-01-03 14:30:00,59.06,59.26,59.03,59.2,359100.0,49.7189,49.8873,49.6937,49.8368,359100.0
2013-01-03 15:00:00,59.19,59.21,59.05,59.08,409600.0,49.8284,49.8452,49.7105,49.7358,409600.0
2013-01-03 15:30:00,59.07,59.13,58.9,59.0,839400.0,49.7273,49.7778,49.5842,49.6684,839400.0
2013-01-04 09:30:00,59.08,59.35,58.46,59.24,428300.0,49.7358,49.9631,49.2138,49.8704,428300.0
2013-01-04 10:00:00,59.26,59.28,59.14,59.19,214100.0,49.8873,49.9041,49.7863,49.8284,214100.0
2013-01-04 10:30:00,59.2,59.38,59.15,59.34,406400.0,49.8368,49.9883,49.7947,49.9546,406400.0
2013-01-04 11:00:00,59.34,59.44,59.22,59.24,188200.0,49.9546,50.0388,49.8536,49.8704,188200.0
2013-01-04 11:30:00,59.24,59.34,59.21,59.21,105700.0,49.8704,49.9546,49.8452,49.8452,105700.0
2013-01-04 12:00:00,59.22,59.29,59.22,59.27,91400.0,49.8536,49.9125,49.8536,49.8957,91400.0
2013-01-04 12:30:00,59.28,59.3,59.24,59.26,203300.0,49.9041,49.921,49.8704,49.8873,203300.0
2013-01-04 13:00:00,59.27,59.4,59.25,59.39,177500.0,49.8957,50.0051,49.8789,49.9967,177500.0
2013-01-04 13:30:00,59.39,59.46,59.38,59.38,140500.0,49.9967,50.0557,49.9883,49.9883,140500.0
2013-01-04 14:00:00,59.39,59.41,59.3,59.35,180700.0,49.9967,50.0136,49.921,49.9631,180700.0
2013-01-04 14:30:00,59.36,59.41,59.32,59.4,180000.0,49.9715,50.0136,49.9378,50.0051,180000.0
2013-01-04 15:00:00,59.41,59.5,59.38,59.49,343100.0,50.0136,50.0893,49.9883,50.0809,343100.0
2013-01-04 15:30:00,59.5,59.66,59.45,59.61,966400.0,50.0893,50.224,50.0472,50.1819,966400.0
2013-01-07 09:30:00,59.28,59.84,59.28,59.71,572000.0,49.9041,50.3756,49.9041,50.2661,572000.0
2013-01-07 10:00:00,59.71,59.72,59.58,59.66,316200.0,50.2661,50.2745,50.1567,50.224,316200.0
2013-01-07 10:30:00,59.67,59.78,59.66,59.75,226500.0,50.2324,50.325,50.224,50.2998,226500.0
2013-01-07 11:00:00,59.75,59.8,59.71,59.73,235800.0,50.2998,50.3419,50.2661,50.283,235800.0
2013-01-07 11:30:00,59.73,59.77,59.63,59.72,206500.0,50.283,50.3166,50.1988,50.2745,206500.0
2013-01-07 12:00:00,59.7,59.74,59.6,59.68,171700.0,50.2577,50.2914,50.1735,50.2409,171700.0
2013-01-07 12:30:00,59.68,59.72,59.6,59.66,311100.0,50.2409,50.2745,50.1735,50.224,311100.0
2013-01-07 13:00:00,59.66,59.77,59.66,59.77,101400.0,50.224,50.3166,50.224,50.3166,101400.0
2013-01-07 13:30:00,59.77,59.91,59.73,59.9,260300.0,50.3166,50.4345,50.283,50.4261,260300.0
2013-01-07 14:00:00,59.89,59.93,59.86,59.9,204900.0,50.4176,50.4513,50.3924,50.4261,204900.0
2013-01-07 14:30:00,59.9,59.99,59.89,59.99,177500.0,50.4261,50.5018,50.4176,50.5018,177500.0
2013-01-07 15:00:00,59.98,59.99,59.97,59.98,221000.0,50.4934,50.5018,50.485,50.4934,221000.0
2013-01-07 15:30:00,59.97,59.97,59.86,59.87,567400.0,50.485,50.485,50.3924,50.4008,567400.0
2013-01-08 09:30:00,59.68,59.99,59.64,59.92,322100.0,50.2409,50.5018,50.2072,50.4429,322100.0
2013-01-08 10:00:00,59.91,60.17,59.78,59.94,734300.0,50.4345,50.6534,50.325,50.4597,734300.0
2013-01-08 10:30:00,59.94,59.98,59.87,59.96,261700.0,50.4597,50.4934,50.4008,50.4766,261700.0
2013-01-08 11:00:00,59.96,59.99,59.73,59.73,275300.0,50.4766,50.5018,50.283,50.283,275300.0
2013-01-08 11:30:00,59.73,59.73,59.53,59.61,146700.0,50.283,50.283,50.1146,50.1819,146700.0
2013-01-08 12:00:00,59.62,59.68,59.6,59.67,110700.0,50.1903,50.2409,50.1735,50.2324,110700.0
2013-01-08 12:30:00,59.68,59.7,59.63,59.67,124400.0,50.2409,50.2577,50.1988,50.2324,124400.0
2013-01-08 13:00:00,59.66,59.79,59.65,59.77,117300.0,50.224,50.3335,50.2156,50.3166,117300.0
2013-01-08 13:30:00,59.76,59.86,59.74,59.86,238700.0,50.3082,50.3924,50.2914,50.3924,238700.0
2013-01-08 14:00:00,59.86,60.08,59.86,60.05,422500.0,50.3924,50.5776,50.3924,50.5523,422500.0
2013-01-08 14:30:00,60.05,60.1,59.94,60.02,364000.0,50.5523,50.5944,50.4597,50.5271,364000.0
2013-01-08 15:00:00,60.02,60.28,60.0,60.28,498400.0,50.5271,50.746,50.5102,50.746,498400.0
2013-01-08 15:30:00,60.29,60.32,60.14,60.21,882100.0,50.7544,50.7796,50.6281,50.687,882100.0
2013-01-09 09:30:00,60.42,60.66,60.23,60.65,470200.0,50.8638,51.0659,50.7039,51.0574,470200.0
2013-01-09 10:00:00,60.66,60.79,60.51,60.76,390300.0,51.0659,51.1753,50.9396,51.15,390300.0
2013-01-09 10:30:00,60.74,60.88,60.66,60.76,373900.0,51.1332,51.2511,51.0659,51.15,373900.0
2013-01-09 11:00:00,60.76,60.9,60.72,60.8,334300.0,51.15,51.2679,51.1164,51.1837,334300.0
2013-01-09 11:30:00,60.8,60.83,60.71,60.75,423600.0,51.1837,51.209,51.108,51.1416,423600.0
2013-01-09 12:00:00,60.75,60.77,60.59,60.64,375100.0,51.1416,51.1585,51.0069,51.049,375100.0
2013-01-09 12:30:00,60.65,60.65,60.44,60.54,450900.0,51.0574,51.0574,50.8807,50.9648,450900.0
2013-01-09 13:00:00,60.53,60.55,60.36,60.39,253500.0,50.9564,50.9733,50.8133,50.8386,253500.0
2013-01-09 13:30:00,60.39,60.42,60.29,60.3,255800.0,50.8386,50.8638,50.7544,50.7628,255800.0
2013-01-09 14:00:00,60.3,60.4,60.27,60.36,322500.0,50.7628,50.847,50.7375,50.8133,322500.0
2013-01-09 14:30:00,60.36,60.37,60.17,60.18,361500.0,50.8133,50.8217,50.6534,50.6618,361500.0
2013-01-09 15:00:00,60.18,60.3,60.15,60.25,517400.0,50.6618,50.7628,50.6365,50.7207,517400.0
2013-01-09 15:30:00,60.24,60.3,60.17,60.26,1097000.0,50.7123,50.7628,50.6534,50.7291,1097000.0
2013-01-10 09:30:00,60.44,60.67,60.09,60.46,836600.0,50.8807,51.0743,50.586,50.8975,836600.0
2013-01-10 10:00:00,60.46,60.59,60.35,60.41,613400.0,50.8975,51.0069,50.8049,50.8554,613400.0
2013-01-10 10:30:00,60.4,60.47,60.21,60.4,610400.0,50.847,50.9059,50.687,50.847,610400.0
2013-01-10 11:00:00,60.38,60.4,60.25,60.28,356800.0,50.8301,50.847,50.7207,50.746,356800.0
2013-01-10 11:30:00,60.29,60.41,60.28,60.39,231900.0,50.7544,50.8554,50.746,50.8386,231900.0
2013-01-10 12:00:00,60.38,60.42,60.33,60.38,203600.0,50.8301,50.8638,50.7881,50.8301,203600.0
2013-01-10 12:30:00,60.38,60.46,60.35,60.44,190200.0,50.8301,50.8975,50.8049,50.8807,190200.0
2013-01-10 13:00:00,60.44,60.46,60.34,60.37,277900.0,50.8807,50.8975,50.7965,50.8217,277900.0
2013-01-10 13:30:00,60.37,60.48,60.37,60.44,160300.0,50.8217,50.9143,50.8217,50.8807,160300.0
2013-01-10 14:00:00,60.44,60.44,60.33,60.37,236400.0,50.8807,50.8807,50.7881,50.8217,236400.0
2013-01-10 14:30:00,60.38,60.59,60.36,60.58,281100.0,50.8301,51.0069,50.8133,50.9985,281100.0
2013-01-10 15:00:00,60.58,60.63,60.56,60.59,351800.0,50.9985,51.0406,50.9817,51.0069,351800.0
2013-01-10 15:30:00,60.6,60.79,60.57,60.78,947300.0,51.0153,51.1753,50.9901,51.1669,947300.0
2013-01-11 09:30:00,60.64,61.97,60.31,61.69,1857500.0,51.049,52.1687,50.7712,51.933,1857500.0
2013-01-11 10:00:00,61.69,61.88,61.49,61.63,1115100.0,51.933,52.0929,51.7646,51.8824,1115100.0
2013-01-11 10:30:00,61.63,61.78,60.99,61.1,1117100.0,51.8824,52.0087,51.3437,51.4363,1117100.0
2013-01-11 11:00:00,61.1,61.21,60.69,60.86,926600.0,51.4363,51.5289,51.0911,51.2342,926600.0
2013-01-11 11:30:00,60.86,61.17,60.84,61.02,391900.0,51.2342,51.4952,51.2174,51.3689,391900.0
2013-01-11 12:00:00,61.02,61.14,60.95,61.07,271700.0,51.3689,51.4699,51.31,51.411,271700.0
2013-01-11 12:30:00,61.08,61.35,61.01,61.15,401600.0,51.4194,51.6467,51.3605,51.4784,401600.0
2013-01-11 13:00:00,61.15,61.2,60.98,61.0,336300.0,51.4784,51.5205,51.3352,51.3521,336300.0
2013-01-11 13:30:00,61.0,61.17,60.99,61.1,420500.0,51.3521,51.4952,51.3437,51.4363,420500.0
2013-01-11 14:00:00,61.11,61.22,61.04,61.15,352000.0,51.4447,51.5373,51.3858,51.4784,352000.0
2013-01-11 14:30:00,61.16,61.31,61.12,61.2,794100.0,51.4868,51.6131,51.4531,51.5205,794100.0
2013-01-11 15:00:00,61.2,61.26,61.16,61.2,610400.0,51.5205,51.571,51.4868,51.5205,610400.0
2013-01-11 15:30:00,61.21,61.29,61.16,61.24,1345600.0,51.5289,51.5962,51.4868,51.5541,1345600.0
2013-01-14 09:30:00,60.65,61.21,60.65,60.94,747400.0,51.0574,51.5289,51.0574,51.3016,747400.0
2013-01-14 10:00:00,60.93,61.06,60.85,60.99,415600.0,51.2932,51.4026,51.2258,51.3437,415600.0
2013-01-14 10:30:00,61.0,61.09,60.93,60.99,304300.0,51.3521,51.4278,51.2932,51.3437,304300.0
2013-01-14 11:00:00,60.98,61.07,60.96,61.05,243500.0,51.3352,51.411,51.3184,51.3942,243500.0
2013-01-14 11:30:00,61.05,61.05,60.93,60.97,274400.0,51.3942,51.3942,51.2932,51.3268,274400.0
2013-01-14 12:00:00,60.97,61.04,60.97,61.0,248800.0,51.3268,51.3858,51.3268,51.3521,248800.0
2013-01-14 12:30:00,61.0,61.05,60.99,61.01,163000.0,51.3521,51.3942,51.3437,51.3605,163000.0
2013-01-14 13:00:00,61.01,61.09,60.99,61.08,211600.0,51.3605,51.4278,51.3437,51.4194,211600.0
2013-01-14 13:30:00,61.08,61.11,61.05,61.07,130800.0,51.4194,51.4447,51.3942,51.411,130800.0
2013-01-14 14:00:00,61.06,61.15,61.03,61.14,188400.0,51.4026,51.4784,51.3773,51.4699,188400.0
2013-01-14 14:30:00,61.14,61.28,61.13,61.28,361300.0,51.4699,51.5878,51.4615,51.5878,361300.0
2013-01-14 15:00:00,61.27,61.39,61.2,61.25,605100.0,51.5794,51.6804,51.5205,51.5625,605100.0
2013-01-14 15:30:00,61.24,61.26,61.15,61.22,856300.0,51.5541,51.571,51.4784,51.5373,856300.0
2013-01-15 09:30:00,60.18,60.69,60.03,60.6,871000.0,50.6618,51.0911,50.5355,51.0153,871000.0
2013-01-15 10:00:00,60.61,60.74,60.45,60.54,445500.0,51.0238,51.1332,50.8891,50.9648,445500.0
2013-01-15 10:30:00,60.54,60.69,60.54,60.64,300300.0,50.9648,51.0911,50.9648,51.049,300300.0
2013-01-15 11:00:00,60.65,60.8,60.64,60.72,273800.0,51.0574,51.1837,51.049,51.1164,273800.0
2013-01-15 11:30:00,60.73,60.82,60.7,60.72,317700.0,51.1248,51.2006,51.0995,51.1164,317700.0
2013-01-15 12:00:00,60.71,60.78,60.7,60.74,376900.0,51.108,51.1669,51.0995,51.1332,376900.0
2013-01-15 12:30:00,60.74,60.78,60.73,60.74,453600.0,51.1332,51.1669,51.1248,51.1332,453600.0
2013-01-15 13:00:00,60.74,60.77,60.71,60.72,334200.0,51.1332,51.1585,51.108,51.1164,334200.0
2013-01-15 13:30:00,60.72,60.75,60.66,60.66,433100.0,51.1164,51.1416,51.0659,51.0659,433100.0
2013-01-15 14:00:00,60.67,60.72,60.62,60.71,253800.0,51.0743,51.1164,51.0322,51.108,253800.0
2013-01-15 14:30:00,60.7,60.77,60.7,60.72,364600.0,51.0995,51.1585,51.0995,51.1164,364600.0
2013-01-15 15:00:00,60.73,60.84,60.72,60.78,505600.0,51.1248,51.2174,51.1164,51.1669,505600.0
2013-01-15 15:30:00,60.78,60.83,60.74,60.75,1007800.0,51.1669,51.209,51.1332,51.1416,1007800.0
2013-01-16 09:30:00,60.82,60.85,60.56,60.56,358000.0,51.2006,51.2258,50.9817,50.9817,358000.0
2013-01-16 10:00:00,60.56,60.65,60.48,60.6,322800.0,50.9817,51.0574,50.9143,51.0153,322800.0
2013-01-16 10:30:00,60.6,60.65,60.56,60.62,196600.0,51.0153,51.0574,50.9817,51.0322,196600.0
2013-01-16 11:00:00,60.61,60.73,60.57,60.66,301000.0,51.0238,51.1248,50.9901,51.0659,301000.0
2013-01-16 11:30:00,60.65,60.67,60.51,60.55,256500.0,51.0574,51.0743,50.9396,50.9733,256500.0
2013-01-16 12:00:00,60.56,60.68,60.55,60.65,163500.0,50.9817,51.0827,50.9733,51.0574,163500.0
2013-01-16 12:30:00,60.65,60.71,60.62,60.67,156200.0,51.0574,51.108,51.0322,51.0743,156200.0
2013-01-16 13:00:00,60.67,60.7,60.59,60.67,107100.0,51.0743,51.0995,51.0069,51.0743,107100.0
2013-01-16 13:30:00,60.66,60.71,60.64,60.66,152900.0,51.0659,51.108,51.049,51.0659,152900.0
2013-01-16 14:00:00,60.66,60.68,60.58,60.61,178600.0,51.0659,51.0827,50.9985,51.0238,178600.0
2013-01-16 14:30:00,60.61,60.68,60.6,60.63,197900.0,51.0238,51.0827,51.0153,51.0406,197900.0
2013-01-16 15:00:00,60.63,60.64,60.58,60.6,332800.0,51.0406,51.049,50.9985,51.0153,332800.0
2013-01-16 15:30:00,60.6,60.65,60.57,60.61,867900.0,51.0153,51.0574,50.9901,51.0238,867900.0
2013-01-17 09:30:00,61.1,61.2,60.69,60.82,347500.0,51.4363,51.5205,51.0911,51.2006,347500.0
2013-01-17 10:00:00,60.81,60.92,60.71,60.9,344800.0,51.1921,51.2847,51.108,51.2679,344800.0
2013-01-17 10:30:00,60.9,60.91,60.73,60.8,208500.0,51.2679,51.2763,51.1248,51.1837,208500.0
2013-01-17 11:00:00,60.8,60.81,60.68,60.73,258000.0,51.1837,51.1921,51.0827,51.1248,258000.0
2013-01-17 11:30:00,60.73,60.79,60.61,60.61,228700.0,51.1248,51.1753,51.0238,51.0238,228700.0
2013-01-17 12:00:00,60.62,60.8,60.58,60.66,272600.0,51.0322,51.1837,50.9985,51.0659,272600.0
2013-01-17 12:30:00,60.66,60.79,60.66,60.71,144500.0,51.0659,51.1753,51.0659,51.108,144500.0
2013-01-17 13:00:00,60.72,60.79,60.64,60.77,211600.0,51.1164,51.1753,51.049,51.1585,211600.0
2013-01-17 13:30:00,60.78,60.81,60.75,60.8,190600.0,51.1669,51.1921,51.1416,51.1837,190600.0
2013-01-17 14:00:00,60.8,60.88,60.75,60.75,309000.0,51.1837,51.2511,51.1416,51.1416,309000.0
2013-01-17 14:30:00,60.75,60.82,60.68,60.8,243200.0,51.1416,51.2006,51.0827,51.1837,243200.0
2013-01-17 15:00:00,60.8,60.81,60.72,60.77,293500.0,51.1837,51.1921,51.1164,51.1585,293500.0
2013-01-17 15:30:00,60.77,60.81,60.7,60.73,542400.0,51.1585,51.1921,51.0995,51.1248,542400.0
2013-01-18 09:30:00,59.87,60.28,58.9,59.49,2781300.0,50.4008,50.746,49.5842,50.0809,2781300.0
2013-01-18 10:00:00,59.48,59.58,59.22,59.38,882100.0,50.0725,50.1567,49.8536,49.9883,882100.0
2013-01-18 10:30:00,59.38,59.59,59.28,59.29,625500.0,49.9883,50.1651,49.9041,49.9125,625500.0
2013-01-18 11:00:00,59.29,59.51,59.21,59.31,458900.0,49.9125,50.0977,49.8452,49.9294,458900.0
2013-01-18 11:30:00,59.32,59.33,59.07,59.07,458600.0,49.9378,49.9462,49.7273,49.7273,458600.0
2013-01-18 12:00:00,59.07,59.23,59.06,59.09,233600.0,49.7273,49.862,49.7189,49.7442,233600.0
2013-01-18 12:30:00,59.11,59.29,59.07,59.29,289500.0,49.761,49.9125,49.7273,49.9125,289500.0
2013-01-18 13:00:00,59.29,59.56,59.27,59.5,344800.0,49.9125,50.1398,49.8957,50.0893,344800.0
2013-01-18 13:30:00,59.5,59.52,59.42,59.44,331600.0,50.0893,50.1062,50.022,50.0388,331600.0
2013-01-18 14:00:00,59.45,59.61,59.38,59.61,556700.0,50.0472,50.1819,49.9883,50.1819,556700.0
2013-01-18 14:30:00,59.61,59.62,59.49,59.55,436000.0,50.1819,50.1903,50.0809,50.1314,436000.0
2013-01-18 15:00:00,59.54,59.56,59.5,59.55,405300.0,50.123,50.1398,50.0893,50.1314,405300.0
2013-01-18 15:30:00,59.55,59.81,59.54,59.79,1433400.0,50.1314,50.3503,50.123,50.3335,1433400.0
2013-01-22 09:30:00,59.74,59.9,59.37,59.46,1115400.0,50.2914,50.4261,49.9799,50.0557,1115400.0
2013-01-22 10:00:00,59.47,59.48,59.17,59.18,718600.0,50.0641,50.0725,49.8115,49.8199,718600.0
2013-01-22 10:30:00,59.19,59.38,59.01,59.34,613400.0,49.8284,49.9883,49.6768,49.9546,613400.0
2013-01-22 11:00:00,59.34,59.4,59.19,59.29,329300.0,49.9546,50.0051,49.8284,49.9125,329300.0
2013-01-22 11:30:00,59.29,59.3,59.2,59.22,315800.0,49.9125,49.921,49.8368,49.8536,315800.0
2013-01-22 12:00:00,59.22,59.28,59.18,59.26,409700.0,49.8536,49.9041,49.8199,49.8873,409700.0
2013-01-22 12:30:00,59.27,59.38,59.25,59.3,229700.0,49.8957,49.9883,49.8789,49.921,229700.0
2013-01-22 13:00:00,59.3,59.41,59.27,59.32,246500.0,49.921,50.0136,49.8957,49.9378,246500.0
2013-01-22 13:30:00,59.32,59.38,59.26,59.33,312300.0,49.9378,49.9883,49.8873,49.9462,312300.0
2013-01-22 14:00:00,59.32,59.39,59.29,59.36,289000.0,49.9378,49.9967,49.9125,49.9715,289000.0
2013-01-22 14:30:00,59.36,59.47,59.33,59.43,254200.0,49.9715,50.0641,49.9462,50.0304,254200.0
2013-01-22 15:00:00,59.43,59.45,59.3,59.33,374400.0,50.0304,50.0472,49.921,49.9462,374400.0
2013-01-22 15:30:00,59.33,59.42,59.3,59.4,857200.0,49.9462,50.022,49.921,50.0051,857200.0
2013-01-23 09:30:00,59.04,59.29,58.8,58.8,728700.0,49.7021,49.9125,49.5,49.5,728700.0
2013-01-23 10:00:00,58.81,58.96,58.8,58.94,444900.0,49.5085,49.6347,49.5,49.6179,444900.0
2013-01-23 10:30:00,58.94,58.97,58.85,58.92,333300.0,49.6179,49.6432,49.5421,49.6011,333300.0
2013-01-23 11:00:00,58.93,58.98,58.91,58.95,548700.0,49.6095,49.6516,49.5926,49.6263,548700.0
2013-01-23 11:30:00,58.94,58.95,58.89,58.92,307000.0,49.6179,49.6263,49.5758,49.6011,307000.0
2013-01-23 12:00:00,58.91,59.0,58.89,58.9,334300.0,49.5926,49.6684,49.5758,49.5842,334300.0
2013-01-23 12:30:00,58.9,58.98,58.85,58.98,189800.0,49.5842,49.6516,49.5421,49.6516,189800.0
2013-01-23 13:00:00,58.97,58.99,58.91,58.93,319400.0,49.6432,49.66,49.5926,49.6095,319400.0
2013-01-23 13:30:00,58.93,59.09,58.92,59.07,335900.0,49.6095,49.7442,49.6011,49.7273,335900.0
2013-01-23 14:00:00,59.08,59.1,58.99,59.07,248300.0,49.7358,49.7526,49.66,49.7273,248300.0
2013-01-23 14:30:00,59.07,59.1,59.01,59.01,241700.0,49.7273,49.7526,49.6768,49.6768,241700.0
2013-01-23 15:00:00,59.02,59.1,58.98,59.02,558300.0,49.6852,49.7526,49.6516,49.6852,558300.0
2013-01-23 15:30:00,59.03,59.03,58.91,58.93,1049700.0,49.6937,49.6937,49.5926,49.6095,1049700.0
2013-01-24 09:30:00,59.14,59.38,59.04,59.18,664600.0,49.7863,49.9883,49.7021,49.8199,664600.0
2013-01-24 10:00:00,59.18,59.39,59.17,59.25,699700.0,49.8199,49.9967,49.8115,49.8789,699700.0
2013-01-24 10:30:00,59.25,59.37,59.2,59.24,498400.0,49.8789,49.9799,49.8368,49.8704,498400.0
2013-01-24 11:00:00,59.25,59.5,59.25,59.48,361900.0,49.8789,50.0893,49.8789,50.0725,361900.0
2013-01-24 11:30:00,59.48,59.51,59.37,59.41,240600.0,50.0725,50.0977,49.9799,50.0136,240600.0
2013-01-24 12:00:00,59.4,59.43,59.34,59.35,175600.0,50.0051,50.0304,49.9546,49.9631,175600.0
2013-01-24 12:30:00,59.36,59.37,59.01,59.02,254000.0,49.9715,49.9799,49.6768,49.6852,254000.0
2013-01-24 13:00:00,59.03,59.28,59.01,59.27,246800.0,49.6937,49.9041,49.6768,49.8957,246800.0
2013-01-24 13:30:00,59.28,59.29,59.05,59.17,237700.0,49.9041,49.9125,49.7105,49.8115,237700.0
2013-01-24 14:00:00,59.17,59.22,59.06,59.22,215800.0,49.8115,49.8536,49.7189,49.8536,215800.0
2013-01-24 14:30:00,59.21,59.35,59.2,59.27,310300.0,49.8452,49.9631,49.8368,49.8957,310300.0
2013-01-24 15:00:00,59.28,59.34,59.24,59.31,363800.0,49.9041,49.9546,49.8704,49.9294,363800.0
2013-01-24 15:30:00,59.31,59.39,59.24,59.3,767800.0,49.9294,49.9967,49.8704,49.921,767800.0
2013-01-25 09:30:00,59.57,59.7,59.3,59.63,501500.0,50.1483,50.2577,49.921,50.1988,501500.0
2013-01-25 10:00:00,59.63,59.64,59.24,59.24,335600.0,50.1988,50.2072,49.8704,49.8704,335600.0
2013-01-25 10:30:00,59.25,59.33,59.19,59.31,231500.0,49.8789,49.9462,49.8284,49.9294,231500.0
2013-01-25 11:00:00,59.32,59.42,59.22,59.32,198100.0,49.9378,50.022,49.8536,49.9378,198100.0
2013-01-25 11:30:00,59.32,59.46,59.3,59.36,215500.0,49.9378,50.0557,49.921,49.9715,215500.0
2013-01-25 12:00:00,59.37,59.49,59.36,59.44,131000.0,49.9799,50.0809,49.9715,50.0388,131000.0
2013-01-25 12:30:00,59.44,59.57,59.42,59.46,281000.0,50.0388,50.1483,50.022,50.0557,281000.0
2013-01-25 13:00:00,59.47,59.52,59.45,59.51,154800.0,50.0641,50.1062,50.0472,50.0977,154800.0
2013-01-25 13:30:00,59.51,59.55,59.48,59.49,193200.0,50.0977,50.1314,50.0725,50.0809,193200.0
2013-01-25 14:00:00,59.5,59.54,59.47,59.49,231300.0,50.0893,50.123,50.0641,50.0809,231300.0
2013-01-25 14:30:00,59.49,59.53,59.43,59.43,303800.0,50.0809,50.1146,50.0304,50.0304,303800.0
2013-01-25 15:00:00,59.43,59.49,59.39,59.48,228900.0,50.0304,50.0809,49.9967,50.0725,228900.0
2013-01-25 15:30:00,59.49,59.5,59.33,59.49,586000.0,50.0809,50.0893,49.9462,50.0809,586000.0
2013-01-28 09:30:00,59.36,59.55,58.91,58.97,545500.0,49.9715,50.1314,49.5926,49.6432,545500.0
2013-01-28 10:00:00,58.97,59.02,58.7,58.78,483400.0,49.6432,49.6852,49.4159,49.4832,483400.0
2013-01-28 10:30:00,58.78,58.98,58.77,58.93,374700.0,49.4832,49.6516,49.4748,49.6095,374700.0
2013-01-28 11:00:00,58.93,58.96,58.88,58.92,268500.0,49.6095,49.6347,49.5674,49.6011,268500.0
2013-01-28 11:30:00,58.92,59.09,58.92,59.09,209800.0,49.6011,49.7442,49.6011,49.7442,209800.0
2013-01-28 12:00:00,59.09,59.13,59.04,59.09,203000.0,49.7442,49.7778,49.7021,49.7442,203000.0
2013-01-28 12:30:00,59.09,59.12,59.03,59.08,158100.0,49.7442,49.7694,49.6937,49.7358,158100.0
2013-01-28 13:00:00,59.09,59.09,58.98,59.02,159800.0,49.7442,49.7442,49.6516,49.6852,159800.0
2013-01-28 13:30:00,59.01,59.13,59.01,59.11,161800.0,49.6768,49.7778,49.6768,49.761,161800.0
2013-01-28 14:00:00,59.11,59.14,59.05,59.08,197900.0,49.761,49.7863,49.7105,49.7358,197900.0
2013-01-28 14:30:00,59.09,59.22,59.04,59.13,291700.0,49.7442,49.8536,49.7021,49.7778,291700.0
2013-01-28 15:00:00,59.14,59.18,59.02,59.08,426500.0,49.7863,49.8199,49.6852,49.7358,426500.0
2013-01-28 15:30:00,59.08,59.15,59.03,59.08,1051200.0,49.7358,49.7947,49.6937,49.7358,1051200.0
2013-01-29 09:30:00,59.08,59.34,58.95,59.22,493600.0,49.7358,49.9546,49.6263,49.8536,493600.0
2013-01-29 10:00:00,59.21,59.32,59.07,59.22,420000.0,49.8452,49.9378,49.7273,49.8536,420000.0
2013-01-29 10:30:00,59.21,59.34,59.04,59.34,405200.0,49.8452,49.9546,49.7021,49.9546,405200.0
2013-01-29 11:00:00,59.34,59.35,59.11,59.32,337000.0,49.9546,49.9631,49.761,49.9378,337000.0
2013-01-29 11:30:00,59.32,59.47,59.27,59.37,289600.0,49.9378,50.0641,49.8957,49.9799,289600.0
2013-01-29 12:00:00,59.37,59.37,59.29,59.34,233500.0,49.9799,49.9799,49.9125,49.9546,233500.0
2013-01-29 12:30:00,59.34,59.38,59.3,59.36,152100.0,49.9546,49.9883,49.921,49.9715,152100.0
2013-01-29 13:00:00,59.36,59.37,59.28,59.32,235600.0,49.9715,49.9799,49.9041,49.9378,235600.0
2013-01-29 13:30:00,59.33,59.48,59.32,59.46,260800.0,49.9462,50.0725,49.9378,50.0557,260800.0
2013-01-29 14:00:00,59.47,59.57,59.41,59.42,392400.0,50.0641,50.1483,50.0136,50.022,392400.0
2013-01-29 14:30:00,59.42,59.43,59.39,59.43,287400.0,50.022,50.0304,49.9967,50.0304,287400.0
2013-01-29 15:00:00,59.42,59.53,59.42,59.5,483000.0,50.022,50.1146,50.022,50.0893,483000.0
2013-01-29 15:30:00,59.49,59.54,59.45,59.46,930500.0,50.0809,50.123,50.0472,50.0557,930500.0
2013-01-30 09:30:00,59.24,59.67,59.23,59.34,656700.0,49.8704,50.2324,49.862,49.9546,656700.0
2013-01-30 10:00:00,59.33,59.48,59.25,59.3,456000.0,49.9462,50.0725,49.8789,49.921,456000.0
2013-01-30 10:30:00,59.3,59.47,59.26,59.4,327500.0,49.921,50.0641,49.8873,50.0051,327500.0
2013-01-30 11:00:00,59.41,59.5,59.4,59.44,151500.0,50.0136,50.0893,50.0051,50.0388,151500.0
2013-01-30 11:30:00,59.43,59.59,59.43,59.5,333500.0,50.0304,50.1651,50.0304,50.0893,333500.0
2013-01-30 12:00:00,59.5,59.55,59.44,59.45,277200.0,50.0893,50.1314,50.0388,50.0472,277200.0
2013-01-30 12:30:00,59.46,59.62,59.45,59.59,308000.0,50.0557,50.1903,50.0472,50.1651,308000.0
2013-01-30 13:00:00,59.59,59.61,59.48,59.53,259300.0,50.1651,50.1819,50.0725,50.1146,259300.0
2013-01-30 13:30:00,59.53,59.61,59.47,59.49,426400.0,50.1146,50.1819,50.0641,50.0809,426400.0
2013-01-30 14:00:00,59.5,59.53,59.33,59.43,325000.0,50.0893,50.1146,49.9462,50.0304,325000.0
2013-01-30 14:30:00,59.44,59.47,59.3,59.37,277000.0,50.0388,50.0641,49.921,49.9799,277000.0
2013-01-30 15:00:00,59.37,59.41,59.25,59.29,366600.0,49.9799,50.0136,49.8789,49.9125,366600.0
2013-01-30 15:30:00,59.29,59.33,59.16,59.31,969400.0,49.9125,49.9462,49.8031,49.9294,969400.0
2013-01-31 09:30:00,59.49,59.82,59.04,59.74,561800.0,50.0809,50.3587,49.7021,50.2914,561800.0
2013-01-31 10:00:00,59.73,59.73,59.23,59.24,446800.0,50.283,50.283,49.862,49.8704,446800.0
2013-01-31 10:30:00,59.24,59.38,59.13,59.13,360600.0,49.8704,49.9883,49.7778,49.7778,360600.0
2013-01-31 11:00:00,59.13,59.16,59.02,59.07,245500.0,49.7778,49.8031,49.6852,49.7273,245500.0
2013-01-31 11:30:00,59.07,59.16,58.93,59.01,243800.0,49.7273,49.8031,49.6095,49.6768,243800.0
2013-01-31 12:00:00,59.02,59.14,59.01,59.09,149500.0,49.6852,49.7863,49.6768,49.7442,149500.0
2013-01-31 12:30:00,59.09,59.17,59.03,59.15,181600.0,49.7442,49.8115,49.6937,49.7947,181600.0
2013-01-31 13:00:00,59.15,59.28,59.11,59.22,219700.0,49.7947,49.9041,49.761,49.8536,219700.0
2013-01-31 13:30:00,59.23,59.31,59.19,59.23,163400.0,49.862,49.9294,49.8284,49.862,163400.0
2013-01-31 14:00:00,59.23,59.24,59.11,59.12,331300.0,49.862,49.8704,49.761,49.7694,331300.0
2013-01-31 14:30:00,59.12,59.23,59.09,59.19,434300.0,49.7694,49.862,49.7442,49.8284,434300.0
2013-01-31 15:00:00,59.18,59.18,58.92,58.95,501800.0,49.8199,49.8199,49.6011,49.6263,501800.0
2013-01-31 15:30:00,58.95,59.02,58.81,58.81,1417200.0,49.6263,49.6852,49.5085,49.5085,1417200.0
2013-02-01 09:30:00,59.33,59.78,59.3,59.63,1186200.0,49.9462,50.325,49.921,50.1988,1186200.0
2013-02-01 10:00:00,59.63,59.98,59.63,59.72,655300.0,50.1988,50.4934,50.1988,50.2745,655300.0
2013-02-01 10:30:00,59.71,59.9,59.68,59.88,290800.0,50.2661,50.4261,50.2409,50.4092,290800.0
2013-02-01 11:00:00,59.88,60.04,59.87,59.94,434400.0,50.4092,50.5439,50.4008,50.4597,434400.0
2013-02-01 11:30:00,59.94,60.1,59.92,60.09,383900.0,50.4597,50.5944,50.4429,50.586,383900.0
2013-02-01 12:00:00,60.1,60.12,60.0,60.04,166800.0,50.5944,50.6113,50.5102,50.5439,166800.0
2013-02-01 12:30:00,60.04,60.08,59.92,59.97,189600.0,50.5439,50.5776,50.4429,50.485,189600.0
2013-02-01 13:00:00,59.96,59.96,59.8,59.8,275700.0,50.4766,50.4766,50.3419,50.3419,275700.0
2013-02-01 13:30:00,59.8,59.99,59.8,59.97,258800.0,50.3419,50.5018,50.3419,50.485,258800.0
2013-02-01 14:00:00,59.96,59.97,59.87,59.91,202100.0,50.4766,50.485,50.4008,50.4345,202100.0
2013-02-01 14:30:00,59.91,59.93,59.82,59.87,190400.0,50.4345,50.4513,50.3587,50.4008,190400.0
2013-02-01 15:00:00,59.87,59.94,59.84,59.87,249900.0,50.4008,50.4597,50.3756,50.4008,249900.0
2013-02-01 15:30:00,59.87,59.97,59.85,59.91,732100.0,50.4008,50.485,50.384,50.4345,732100.0
2013-02-04 09:30:00,59.46,59.74,59.41,59.63,499600.0,50.0557,50.2914,50.0136,50.1988,499600.0
2013-02-04 10:00:00,59.59,59.63,59.4,59.49,326800.0,50.1651,50.1988,50.0051,50.0809,326800.0
2013-02-04 10:30:00,59.49,59.5,59.24,59.29,316300.0,50.0809,50.0893,49.8704,49.9125,316300.0
2013-02-04 11:00:00,59.29,59.36,59.26,59.29,287300.0,49.9125,49.9715,49.8873,49.9125,287300.0
2013-02-04 11:30:00,59.29,59.4,59.27,59.37,270000.0,49.9125,50.0051,49.8957,49.9799,270000.0
2013-02-04 12:00:00,59.37,59.37,59.21,59.35,266900.0,49.9799,49.9799,49.8452,49.9631,266900.0
2013-02-04 12:30:00,59.34,59.58,59.33,59.52,255000.0,49.9546,50.1567,49.9462,50.1062,255000.0
2013-02-04 13:00:00,59.51,59.55,59.43,59.44,151200.0,50.0977,50.1314,50.0304,50.0388,151200.0
2013-02-04 13:30:00,59.44,59.48,59.35,59.37,151600.0,50.0388,50.0725,49.9631,49.9799,151600.0
2013-02-04 14:00:00,59.37,59.49,59.34,59.48,256900.0,49.9799,50.0809,49.9546,50.0725,256900.0
2013-02-04 14:30:00,59.49,59.6,59.47,59.56,213000.0,50.0809,50.1735,50.0641,50.1398,213000.0
2013-02-04 15:00:00,59.56,59.59,59.47,59.57,378000.0,50.1398,50.1651,50.0641,50.1483,378000.0
2013-02-04 15:30:00,59.56,59.57,59.37,59.43,704100.0,50.1398,50.1483,49.9799,50.0304,704100.0
2013-02-05 09:30:00,59.81,60.21,59.68,60.19,543300.0,50.3503,50.687,50.2409,50.6702,543300.0
2013-02-05 10:00:00,60.19,60.4,60.18,60.31,520300.0,50.6702,50.847,50.6618,50.7712,520300.0
2013-02-05 10:30:00,60.3,60.42,60.28,60.31,384500.0,50.7628,50.8638,50.746,50.7712,384500.0
2013-02-05 11:00:00,60.31,60.34,60.19,60.26,264300.0,50.7712,50.7965,50.6702,50.7291,264300.0
2013-02-05 11:30:00,60.25,60.32,60.16,60.23,250300.0,50.7207,50.7796,50.6449,50.7039,250300.0
2013-02-05 12:00:00,60.23,60.32,60.17,60.19,482300.0,50.7039,50.7796,50.6534,50.6702,482300.0
2013-02-05 12:30:00,60.19,60.27,60.18,60.24,240200.0,50.6702,50.7375,50.6618,50.7123,240200.0
2013-02-05 13:00:00,60.23,60.34,60.2,60.34,326400.0,50.7039,50.7965,50.6786,50.7965,326400.0
2013-02-05 13:30:00,60.34,60.37,60.22,60.27,333100.0,50.7965,50.8217,50.6955,50.7375,333100.0
2013-02-05 14:00:00,60.27,60.54,60.27,60.52,306000.0,50.7375,50.9648,50.7375,50.948,306000.0
2013-02-05 14:30:00,60.52,60.74,60.46,60.71,496200.0,50.948,51.1332,50.8975,51.108,496200.0
2013-02-05 15:00:00,60.71,60.76,60.63,60.73,579100.0,51.108,51.15,51.0406,51.1248,579100.0
2013-02-05 15:30:00,60.73,60.9,60.63,60.64,1202400.0,51.1248,51.2679,51.0406,51.049,1202400.0
2013-02-06 09:30:00,59.9,60.27,59.86,60.1,656000.0,50.4261,50.7375,50.3924,50.5944,656000.0
2013-02-06 10:00:00,60.1,60.26,60.09,60.13,762300.0,50.5944,50.7291,50.586,50.6197,762300.0
2013-02-06 10:30:00,60.13,60.37,60.08,60.37,435600.0,50.6197,50.8217,50.5776,50.8217,435600.0
2013-02-06 11:00:00,60.37,60.49,60.36,60.46,370000.0,50.8217,50.9227,50.8133,50.8975,370000.0
2013-02-06 11:30:00,60.45,60.63,60.35,60.63,386500.0,50.8891,51.0406,50.8049,51.0406,386500.0
2013-02-06 12:00:00,60.63,60.73,60.57,60.73,343700.0,51.0406,51.1248,50.9901,51.1248,343700.0
2013-02-06 12:30:00,60.72,60.81,60.67,60.68,283200.0,51.1164,51.1921,51.0743,51.0827,283200.0
2013-02-06 13:00:00,60.68,60.7,60.48,60.48,298200.0,51.0827,51.0995,50.9143,50.9143,298200.0
2013-02-06 13:30:00,60.47,60.51,60.4,60.4,231600.0,50.9059,50.9396,50.847,50.847,231600.0
2013-02-06 14:00:00,60.41,60.47,60.38,60.42,271900.0,50.8554,50.9059,50.8301,50.8638,271900.0
2013-02-06 14:30:00,60.41,60.44,60.34,60.4,402200.0,50.8554,50.8807,50.7965,50.847,402200.0
2013-02-06 15:00:00,60.4,60.55,60.35,60.54,468000.0,50.847,50.9733,50.8049,50.9648,468000.0
2013-02-06 15:30:00,60.55,60.58,60.48,60.55,781200.0,50.9733,50.9985,50.9143,50.9733,781200.0
2013-02-07 09:30:00,60.56,61.44,60.55,61.42,1081900.0,50.9817,51.7225,50.9733,51.7057,1081900.0
2013-02-07 10:00:00,61.42,61.49,61.02,61.23,1059500.0,51.7057,51.7646,51.3689,51.5457,1059500.0
2013-02-07 10:30:00,61.23,61.31,61.09,61.27,1025800.0,51.5457,51.6131,51.4278,51.5794,1025800.0
2013-02-07 11:00:00,61.27,61.31,61.15,61.21,572400.0,51.5794,51.6131,51.4784,51.5289,572400.0
2013-02-07 11:30:00,61.21,61.28,61.15,61.27,435400.0,51.5289,51.5878,51.4784,51.5794,435400.0
2013-02-07 12:00:00,61.27,61.67,61.25,61.64,624800.0,51.5794,51.9161,51.5625,51.8909,624800.0
2013-02-07 12:30:00,61.64,61.78,61.58,61.78,378800.0,51.8909,52.0087,51.8403,52.0087,378800.0
2013-02-07 13:00:00,61.78,61.99,61.76,61.98,601100.0,52.0087,52.1855,51.9919,52.1771,601100.0
2013-02-07 13:30:00,61.98,62.29,61.98,62.26,920900.0,52.1771,52.4381,52.1771,52.4128,920900.0
2013-02-07 14:00:00,62.27,62.32,62.12,62.24,832400.0,52.4212,52.4633,52.2949,52.396,832400.0
2013-02-07 14:30:00,62.24,62.26,62.14,62.23,786100.0,52.396,52.4128,52.3118,52.3875,786100.0
2013-02-07 15:00:00,62.22,62.22,62.11,62.17,812600.0,52.3791,52.3791,52.2865,52.337,812600.0
2013-02-07 15:30:00,62.17,62.34,62.13,62.14,2216500.0,52.337,52.4801,52.3034,52.3118,2216500.0
2013-02-08 09:30:00,62.01,62.3,61.95,62.16,963500.0,52.2023,52.4465,52.1518,52.3286,963500.0
2013-02-08 10:00:00,62.16,62.26,62.09,62.22,479700.0,52.3286,52.4128,52.2697,52.3791,479700.0
2013-02-08 10:30:00,62.23,62.33,62.06,62.12,642500.0,52.3875,52.4717,52.2444,52.2949,642500.0
2013-02-08 11:00:00,62.13,62.2,61.77,61.78,607600.0,52.3034,52.3623,52.0003,52.0087,607600.0
2013-02-08 11:30:00,61.79,61.82,61.59,61.59,489100.0,52.0171,52.0424,51.8488,51.8488,489100.0
2013-02-08 12:00:00,61.59,61.78,61.56,61.62,549200.0,51.8488,52.0087,51.8235,51.874,549200.0
2013-02-08 12:30:00,61.63,61.68,61.6,61.64,326600.0,51.8824,51.9245,51.8572,51.8909,326600.0
2013-02-08 13:00:00,61.64,61.69,61.59,61.61,223000.0,51.8909,51.933,51.8488,51.8656,223000.0
2013-02-08 13:30:00,61.6,61.73,61.6,61.69,244800.0,51.8572,51.9666,51.8572,51.933,244800.0
2013-02-08 14:00:00,61.7,61.72,61.62,61.65,227600.0,51.9414,51.9582,51.874,51.8993,227600.0
2013-02-08 14:30:00,61.65,61.74,61.62,61.65,282300.0,51.8993,51.975,51.874,51.8993,282300.0
2013-02-08 15:00:00,61.65,61.69,61.58,61.59,273400.0,51.8993,51.933,51.8403,51.8488,273400.0
2013-02-08 15:30:00,61.59,61.83,61.48,61.8,963300.0,51.8488,52.0508,51.7562,52.0256,963300.0
2013-02-11 09:30:00,61.7,61.77,61.36,61.55,401300.0,51.9414,52.0003,51.6551,51.8151,401300.0
2013-02-11 10:00:00,61.54,61.68,61.44,61.56,364700.0,51.8067,51.9245,51.7225,51.8235,364700.0
2013-02-11 10:30:00,61.55,61.82,61.51,61.75,287100.0,51.8151,52.0424,51.7814,51.9835,287100.0
2013-02-11 11:00:00,61.74,61.86,61.73,61.79,213300.0,51.975,52.0761,51.9666,52.0171,213300.0
2013-02-11 11:30:00,61.79,61.8,61.73,61.75,99200.0,52.0171,52.0256,51.9666,51.9835,99200.0
2013-02-11 12:00:00,61.74,61.75,61.68,61.71,112100.0,51.975,51.9835,51.9245,51.9498,112100.0
2013-02-11 12:30:00,61.72,61.72,61.6,61.65,139500.0,51.9582,51.9582,51.8572,51.8993,139500.0
2013-02-11 13:00:00,61.65,61.72,61.64,61.69,123800.0,51.8993,51.9582,51.8909,51.933,123800.0
2013-02-11 13:30:00,61.68,61.75,61.62,61.72,169500.0,51.9245,51.9835,51.874,51.9582,169500.0
2013-02-11 14:00:00,61.71,61.91,61.71,61.91,190800.0,51.9498,52.1182,51.9498,52.1182,190800.0
2013-02-11 14:30:00,61.9,61.98,61.88,61.9,242700.0,52.1097,52.1771,52.0929,52.1097,242700.0
2013-02-11 15:00:00,61.89,62.02,61.88,61.97,310600.0,52.1013,52.2108,52.0929,52.1687,310600.0
2013-02-11 15:30:00,61.96,62.05,61.96,61.97,571200.0,52.1602,52.236,52.1602,52.1687,571200.0
2013-02-12 09:30:00,62.09,62.42,61.95,62.35,701600.0,52.2697,52.5475,52.1518,52.4886,701600.0
2013-02-12 10:00:00,62.35,62.5,62.33,62.42,465200.0,52.4886,52.6148,52.4717,52.5475,465200.0
2013-02-12 10:30:00,62.42,62.56,62.31,62.4,441300.0,52.5475,52.6654,52.4549,52.5307,441300.0
2013-02-12 11:00:00,62.4,62.45,62.23,62.28,212800.0,52.5307,52.5727,52.3875,52.4296,212800.0
2013-02-12 11:30:00,62.28,62.28,62.06,62.12,171300.0,52.4296,52.4296,52.2444,52.2949,171300.0
2013-02-12 12:00:00,62.12,62.3,62.12,62.23,189200.0,52.2949,52.4465,52.2949,52.3875,189200.0
2013-02-12 12:30:00,62.23,62.24,62.08,62.16,164200.0,52.3875,52.396,52.2613,52.3286,164200.0
2013-02-12 13:00:00,62.17,62.36,62.13,62.33,278400.0,52.337,52.497,52.3034,52.4717,278400.0
2013-02-12 13:30:00,62.33,62.37,62.23,62.26,95100.0,52.4717,52.5054,52.3875,52.4128,95100.0
2013-02-12 14:00:00,62.25,62.26,62.1,62.16,103500.0,52.4044,52.4128,52.2781,52.3286,103500.0
2013-02-12 14:30:00,62.16,62.33,62.15,62.33,214700.0,52.3286,52.4717,52.3202,52.4717,214700.0
2013-02-12 15:00:00,62.32,62.36,62.27,62.36,266200.0,52.4633,52.497,52.4212,52.497,266200.0
2013-02-12 15:30:00,62.36,62.38,62.18,62.22,711500.0,52.497,52.5138,52.3455,52.3791,711500.0
2013-02-13 09:30:00,62.45,62.55,62.27,62.55,307400.0,52.5727,52.6569,52.4212,52.6569,307400.0
2013-02-13 10:00:00,62.54,62.76,62.52,62.73,414000.0,52.6485,52.8337,52.6317,52.8085,414000.0
2013-02-13 10:30:00,62.73,62.74,62.42,62.43,312000.0,52.8085,52.8169,52.5475,52.5559,312000.0
2013-02-13 11:00:00,62.43,62.51,62.33,62.36,233700.0,52.5559,52.6233,52.4717,52.497,233700.0
2013-02-13 11:30:00,62.37,62.44,62.36,62.38,153000.0,52.5054,52.5643,52.497,52.5138,153000.0
2013-02-13 12:00:00,62.39,62.42,62.25,62.26,82700.0,52.5222,52.5475,52.4044,52.4128,82700.0
2013-02-13 12:30:00,62.25,62.41,62.17,62.37,183300.0,52.4044,52.5391,52.337,52.5054,183300.0
2013-02-13 13:00:00,62.36,62.41,62.28,62.33,117000.0,52.497,52.5391,52.4296,52.4717,117000.0
2013-02-13 13:30:00,62.33,62.35,62.24,62.25,110600.0,52.4717,52.4886,52.396,52.4044,110600.0
2013-02-13 14:00:00,62.25,62.26,62.05,62.18,312000.0,52.4044,52.4128,52.236,52.3455,312000.0
2013-02-13 14:30:00,62.18,62.18,61.89,61.99,230800.0,52.3455,52.3455,52.1013,52.1855,230800.0
2013-02-13 15:00:00,61.98,62.12,61.98,62.07,224400.0,52.1771,52.2949,52.1771,52.2528,224400.0
2013-02-13 15:30:00,62.07,62.11,62.01,62.11,436000.0,52.2528,52.2865,52.2023,52.2865,436000.0
2013-02-14 09:30:00,62.08,62.47,61.83,62.47,295500.0,52.2613,52.5896,52.0508,52.5896,295500.0
2013-02-14 10:00:00,62.46,62.63,62.41,62.61,429600.0,52.5812,52.7243,52.5391,52.7074,429600.0
2013-02-14 10:30:00,62.61,62.65,62.49,62.56,309900.0,52.7074,52.7411,52.6064,52.6654,309900.0
2013-02-14 11:00:00,62.55,62.59,62.28,62.28,253300.0,52.6569,52.6906,52.4296,52.4296,253300.0
2013-02-14 11:30:00,62.28,62.44,62.26,62.31,576800.0,52.4296,52.5643,52.4128,52.4549,576800.0
2013-02-14 12:00:00,62.3,62.32,62.19,62.2,130900.0,52.4465,52.4633,52.3539,52.3623,130900.0
2013-02-14 12:30:00,62.19,62.31,62.16,62.31,81000.0,52.3539,52.4549,52.3286,52.4549,81000.0
2013-02-14 13:00:00,62.3,62.5,62.28,62.43,276000.0,52.4465,52.6148,52.4296,52.5559,276000.0
2013-02-14 13:30:00,62.43,62.46,62.36,62.44,77900.0,52.5559,52.5812,52.497,52.5643,77900.0
2013-02-14 14:00:00,62.44,62.49,62.39,62.4,93100.0,52.5643,52.6064,52.5222,52.5307,93100.0
2013-02-14 14:30:00,62.4,62.45,62.36,62.42,135900.0,52.5307,52.5727,52.497,52.5475,135900.0
2013-02-14 15:00:00,62.43,62.48,62.42,62.45,175200.0,52.5559,52.598,52.5475,52.5727,175200.0
2013-02-14 15:30:00,62.45,62.46,62.31,62.34,412200.0,52.5727,52.5812,52.4549,52.4801,412200.0
2013-02-15 09:30:00,62.57,62.68,62.28,62.36,967100.0,52.6738,52.7664,52.4296,52.497,967100.0
2013-02-15 10:00:00,62.36,62.5,62.36,62.38,441700.0,52.497,52.6148,52.497,52.5138,441700.0
2013-02-15 10:30:00,62.39,62.39,62.13,62.3,262300.0,52.5222,52.5222,52.3034,52.4465,262300.0
2013-02-15 11:00:00,62.3,62.39,62.06,62.08,144600.0,52.4465,52.5222,52.2444,52.2613,144600.0
2013-02-15 11:30:00,62.08,62.16,62.03,62.11,154500.0,52.2613,52.3286,52.2192,52.2865,154500.0
2013-02-15 12:00:00,62.1,62.11,61.87,61.92,205500.0,52.2781,52.2865,52.0845,52.1266,205500.0
2013-02-15 12:30:00,61.94,62.0,61.91,61.95,139900.0,52.1434,52.1939,52.1182,52.1518,139900.0
2013-02-15 13:00:00,61.96,62.01,61.95,61.96,97200.0,52.1602,52.2023,52.1518,52.1602,97200.0
2013-02-15 13:30:00,61.96,62.05,61.96,62.03,105900.0,52.1602,52.236,52.1602,52.2192,105900.0
2013-02-15 14:00:00,62.04,62.05,61.49,61.5,607000.0,52.2276,52.236,51.7646,51.773,607000.0
2013-02-15 14:30:00,61.5,61.59,61.43,61.55,513200.0,51.773,51.8488,51.7141,51.8151,513200.0
2013-02-15 15:00:00,61.53,61.67,61.5,61.6,384400.0,51.7983,51.9161,51.773,51.8572,384400.0
2013-02-15 15:30:00,61.6,61.69,61.58,61.67,827000.0,51.8572,51.933,51.8403,51.9161,827000.0
2013-02-19 09:30:00,61.67,62.11,61.67,62.07,578900.0,51.9161,52.2865,51.9161,52.2528,578900.0
2013-02-19 10:00:00,62.06,62.19,61.9,62.18,291700.0,52.2444,52.3539,52.1097,52.3455,291700.0
2013-02-19 10:30:00,62.18,62.23,62.01,62.11,185100.0,52.3455,52.3875,52.2023,52.2865,185100.0
2013-02-19 11:00:00,62.1,62.1,61.98,62.07,187700.0,52.2781,52.2781,52.1771,52.2528,187700.0
2013-02-19 11:30:00,62.08,62.15,62.01,62.1,111300.0,52.2613,52.3202,52.2023,52.2781,111300.0
2013-02-19 12:00:00,62.1,62.12,62.03,62.07,95600.0,52.2781,52.2949,52.2192,52.2528,95600.0
2013-02-19 12:30:00,62.07,62.18,62.07,62.15,116400.0,52.2528,52.3455,52.2528,52.3202,116400.0
2013-02-19 13:00:00,62.15,62.28,62.15,62.26,145800.0,52.3202,52.4296,52.3202,52.4128,145800.0
2013-02-19 13:30:00,62.26,62.27,62.13,62.16,87200.0,52.4128,52.4212,52.3034,52.3286,87200.0
2013-02-19 14:00:00,62.17,62.38,62.17,62.35,138000.0,52.337,52.5138,52.337,52.4886,138000.0
2013-02-19 14:30:00,62.34,62.4,62.2,62.22,159100.0,52.4801,52.5307,52.3623,52.3791,159100.0
2013-02-19 15:00:00,62.23,62.3,62.19,62.2,158400.0,52.3875,52.4465,52.3539,52.3623,158400.0
2013-02-19 15:30:00,62.2,62.32,62.19,62.28,527300.0,52.3623,52.4633,52.3539,52.4296,527300.0
2013-02-20 09:30:00,62.06,62.47,62.01,62.29,543200.0,52.2444,52.5896,52.2023,52.4381,543200.0
2013-02-20 10:00:00,62.29,62.38,62.17,62.32,185800.0,52.4381,52.5138,52.337,52.4633,185800.0
2013-02-20 10:30:00,62.32,62.34,62.23,62.26,352400.0,52.4633,52.4801,52.3875,52.4128,352400.0
2013-02-20 11:00:00,62.26,62.4,62.2,62.37,253400.0,52.4128,52.5307,52.3623,52.5054,253400.0
2013-02-20 11:30:00,62.36,62.37,62.29,62.36,305200.0,52.497,52.5054,52.4381,52.497,305200.0
2013-02-20 12:00:00,62.36,62.46,62.32,62.39,192100.0,52.497,52.5812,52.4633,52.5222,192100.0
2013-02-20 12:30:00,62.38,62.42,62.29,62.34,181300.0,52.5138,52.5475,52.4381,52.4801,181300.0
2013-02-20 13:00:00,62.34,62.34,62.17,62.21,210100.0,52.4801,52.4801,52.337,52.3707,210100.0
2013-02-20 13:30:00,62.22,62.3,62.18,62.27,182700.0,52.3791,52.4465,52.3455,52.4212,182700.0
2013-02-20 14:00:00,62.26,62.41,62.18,62.32,341600.0,52.4128,52.5391,52.3455,52.4633,341600.0
2013-02-20 14:30:00,62.32,62.34,62.1,62.17,329400.0,52.4633,52.4801,52.2781,52.337,329400.0
2013-02-20 15:00:00,62.16,62.17,61.87,61.92,378900.0,52.3286,52.337,52.0845,52.1266,378900.0
2013-02-20 15:30:00,61.93,62.11,61.89,61.91,1132100.0,52.135,52.2865,52.1013,52.1182,1132100.0
2013-02-21 09:30:00,61.87,62.0,61.56,61.65,579800.0,52.0845,52.1939,51.8235,51.8993,579800.0
2013-02-21 10:00:00,61.64,61.75,61.45,61.73,433700.0,51.8909,51.9835,51.7309,51.9666,433700.0
2013-02-21 10:30:00,61.73,61.73,61.35,61.37,428200.0,51.9666,51.9666,51.6467,51.6636,428200.0
2013-02-21 11:00:00,61.38,61.45,61.14,61.2,365200.0,51.672,51.7309,51.4699,51.5205,365200.0
2013-02-21 11:30:00,61.2,61.46,61.14,61.38,263100.0,51.5205,51.7393,51.4699,51.672,263100.0
2013-02-21 12:00:00,61.38,61.4,61.2,61.28,181200.0,51.672,51.6888,51.5205,51.5878,181200.0
2013-02-21 12:30:00,61.28,61.38,61.18,61.31,188700.0,51.5878,51.672,51.5036,51.6131,188700.0
2013-02-21 13:00:00,61.32,61.4,61.23,61.28,310300.0,51.6215,51.6888,51.5457,51.5878,310300.0
2013-02-21 13:30:00,61.28,61.37,61.21,61.37,279400.0,51.5878,51.6636,51.5289,51.6636,279400.0
2013-02-21 14:00:00,61.37,61.38,61.26,61.38,254700.0,51.6636,51.672,51.571,51.672,254700.0
2013-02-21 14:30:00,61.39,61.51,61.34,61.49,216500.0,51.6804,51.7814,51.6383,51.7646,216500.0
2013-02-21 15:00:00,61.5,61.75,61.45,61.71,388700.0,51.773,51.9835,51.7309,51.9498,388700.0
2013-02-21 15:30:00,61.71,61.75,61.44,61.52,691200.0,51.9498,51.9835,51.7225,51.7898,691200.0
2013-02-22 09:30:00,61.86,62.04,61.81,61.88,492600.0,52.0761,52.2276,52.034,52.0929,492600.0
2013-02-22 10:00:00,61.89,61.98,61.79,61.94,385500.0,52.1013,52.1771,52.0171,52.1434,385500.0
2013-02-22 10:30:00,61.94,62.16,61.91,62.03,326000.0,52.1434,52.3286,52.1182,52.2192,326000.0
2013-02-22 11:00:00,62.03,62.23,61.98,62.2,220000.0,52.2192,52.3875,52.1771,52.3623,220000.0
2013-02-22 11:30:00,62.21,62.31,62.16,62.2,236400.0,52.3707,52.4549,52.3286,52.3623,236400.0
2013-02-22 12:00:00,62.21,62.22,62.05,62.09,102500.0,52.3707,52.3791,52.236,52.2697,102500.0
2013-02-22 12:30:00,62.09,62.28,62.08,62.25,190100.0,52.2697,52.4296,52.2613,52.4044,190100.0
2013-02-22 13:00:00,62.25,62.41,62.24,62.28,268800.0,52.4044,52.5391,52.396,52.4296,268800.0
2013-02-22 13:30:00,62.28,62.4,62.27,62.34,274000.0,52.4296,52.5307,52.4212,52.4801,274000.0
2013-02-22 14:00:00,62.33,62.41,62.29,62.32,385800.0,52.4717,52.5391,52.4381,52.4633,385800.0
2013-02-22 14:30:00,62.32,62.44,62.28,62.34,346700.0,52.4633,52.5643,52.4296,52.4801,346700.0
2013-02-22 15:00:00,62.34,62.41,62.29,62.38,459200.0,52.4801,52.5391,52.4381,52.5138,459200.0
2013-02-22 15:30:00,62.39,62.58,62.35,62.58,970500.0,52.5222,52.6822,52.4886,52.6822,970500.0
2013-02-25 09:30:00,62.77,62.99,62.7,62.8,513100.0,52.8421,53.0273,52.7832,52.8674,513100.0
2013-02-25 10:00:00,62.8,62.96,62.8,62.9,571400.0,52.8674,53.0021,52.8674,52.9516,571400.0
2013-02-25 10:30:00,62.89,62.93,62.67,62.8,573400.0,52.9432,52.9768,52.758,52.8674,573400.0
2013-02-25 11:00:00,62.79,63.0,62.77,62.98,648400.0,52.859,53.0358,52.8421,53.0189,648400.0
2013-02-25 11:30:00,62.99,62.99,62.66,62.69,580700.0,53.0273,53.0273,52.7495,52.7748,580700.0
2013-02-25 12:00:00,62.69,62.79,62.62,62.78,302100.0,52.7748,52.859,52.7159,52.8506,302100.0
2013-02-25 12:30:00,62.78,62.96,62.77,62.93,279700.0,52.8506,53.0021,52.8421,52.9768,279700.0
2013-02-25 13:00:00,62.93,62.97,62.87,62.87,317600.0,52.9768,53.0105,52.9263,52.9263,317600.0
2013-02-25 13:30:00,62.88,62.88,62.72,62.74,512000.0,52.9347,52.9347,52.8,52.8169,512000.0
2013-02-25 14:00:00,62.75,62.75,62.63,62.71,549600.0,52.8253,52.8253,52.7243,52.7916,549600.0
2013-02-25 14:30:00,62.72,62.76,62.6,62.74,411500.0,52.8,52.8337,52.699,52.8169,411500.0
2013-02-25 15:00:00,62.74,62.76,62.4,62.44,617000.0,52.8169,52.8337,52.5307,52.5643,617000.0
2013-02-25 15:30:00,62.45,62.47,61.99,62.01,1823100.0,52.5727,52.5896,52.1855,52.2023,1823100.0
2013-02-26 09:30:00,62.06,62.18,61.67,61.88,721400.0,52.2444,52.3455,51.9161,52.0929,721400.0
2013-02-26 10:00:00,61.89,61.99,61.58,61.66,624000.0,52.1013,52.1855,51.8403,51.9077,624000.0
2013-02-26 10:30:00,61.65,61.98,61.55,61.78,468900.0,51.8993,52.1771,51.8151,52.0087,468900.0
2013-02-26 11:00:00,61.78,61.83,61.61,61.71,416100.0,52.0087,52.0508,51.8656,51.9498,416100.0
2013-02-26 11:30:00,61.72,61.88,61.62,61.81,289000.0,51.9582,52.0929,51.874,52.034,289000.0
2013-02-26 12:00:00,61.8,61.84,61.63,61.75,354500.0,52.0256,52.0592,51.8824,51.9835,354500.0
2013-02-26 12:30:00,61.74,61.94,61.73,61.88,223300.0,51.975,52.1434,51.9666,52.0929,223300.0
2013-02-26 13:00:00,61.88,61.93,61.55,61.61,269200.0,52.0929,52.135,51.8151,51.8656,269200.0
2013-02-26 13:30:00,61.6,61.82,61.6,61.7,211600.0,51.8572,52.0424,51.8572,51.9414,211600.0
2013-02-26 14:00:00,61.7,61.86,61.68,61.83,225800.0,51.9414,52.0761,51.9245,52.0508,225800.0
2013-02-26 14:30:00,61.83,61.91,61.69,61.85,444700.0,52.0508,52.1182,51.933,52.0676,444700.0
2013-02-26 15:00:00,61.86,61.99,61.77,61.98,417300.0,52.0761,52.1855,52.0003,52.1771,417300.0
2013-02-26 15:30:00,61.98,62.04,61.88,61.92,856200.0,52.1771,52.2276,52.0929,52.1266,856200.0
2013-02-27 09:30:00,61.73,61.97,61.63,61.74,349700.0,51.9666,52.1687,51.8824,51.975,349700.0
2013-02-27 10:00:00,61.77,62.1,61.71,61.93,383400.0,52.0003,52.2781,51.9498,52.135,383400.0
2013-02-27 10:30:00,61.93,61.98,61.65,61.85,402300.0,52.135,52.1771,51.8993,52.0676,402300.0
2013-02-27 11:00:00,61.85,62.11,61.85,62.01,293500.0,52.0676,52.2865,52.0676,52.2023,293500.0
2013-02-27 11:30:00,62.02,62.18,61.93,62.12,336000.0,52.2108,52.3455,52.135,52.2949,336000.0
2013-02-27 12:00:00,62.12,62.25,62.11,62.22,212100.0,52.2949,52.4044,52.2865,52.3791,212100.0
2013-02-27 12:30:00,62.23,62.4,62.23,62.38,313000.0,52.3875,52.5307,52.3875,52.5138,313000.0
2013-02-27 13:00:00,62.38,62.39,62.13,62.18,246900.0,52.5138,52.5222,52.3034,52.3455,246900.0
2013-02-27 13:30:00,62.18,62.29,62.17,62.27,230500.0,52.3455,52.4381,52.337,52.4212,230500.0
2013-02-27 14:00:00,62.27,62.4,62.24,62.3,264300.0,52.4212,52.5307,52.396,52.4465,264300.0
2013-02-27 14:30:00,62.31,62.38,62.26,62.36,243900.0,52.4549,52.5138,52.4128,52.497,243900.0
2013-02-27 15:00:00,62.37,62.55,62.33,62.46,388200.0,52.5054,52.6569,52.4717,52.5812,388200.0
2013-02-27 15:30:00,62.47,62.6,62.44,62.5,651500.0,52.5896,52.699,52.5643,52.6148,651500.0
2013-02-28 09:30:00,62.43,62.44,61.92,61.98,560000.0,52.5559,52.5643,52.1266,52.1771,560000.0
2013-02-28 10:00:00,61.99,62.32,61.88,62.12,464200.0,52.1855,52.4633,52.0929,52.2949,464200.0
2013-02-28 10:30:00,62.11,62.13,61.97,62.09,279000.0,52.2865,52.3034,52.1687,52.2697,279000.0
2013-02-28 11:00:00,62.09,62.3,62.06,62.21,262000.0,52.2697,52.4465,52.2444,52.3707,262000.0
2013-02-28 11:30:00,62.21,62.26,62.08,62.1,362900.0,52.3707,52.4128,52.2613,52.2781,362900.0
2013-02-28 12:00:00,62.1,62.18,62.07,62.16,161400.0,52.2781,52.3455,52.2528,52.3286,161400.0
2013-02-28 12:30:00,62.16,62.32,62.15,62.25,211800.0,52.3286,52.4633,52.3202,52.4044,211800.0
2013-02-28 13:00:00,62.25,62.64,62.24,62.57,295200.0,52.4044,52.7327,52.396,52.6738,295200.0
2013-02-28 13:30:00,62.56,62.58,62.46,62.53,193500.0,52.6654,52.6822,52.5812,52.6401,193500.0
2013-02-28 14:00:00,62.53,62.65,62.49,62.61,257200.0,52.6401,52.7411,52.6064,52.7074,257200.0
2013-02-28 14:30:00,62.61,62.64,62.38,62.44,282400.0,52.7074,52.7327,52.5138,52.5643,282400.0
2013-02-28 15:00:00,62.44,62.46,62.33,62.44,301800.0,52.5643,52.5812,52.4717,52.5643,301800.0
2013-02-28 15:30:00,62.44,62.54,62.17,62.17,713500.0,52.5643,52.6485,52.337,52.337,713500.0
2013-03-01 09:30:00,61.84,61.97,61.51,61.75,560800.0,52.0592,52.1687,51.7814,51.9835,560800.0
2013-03-01 10:00:00,61.76,62.22,61.76,62.21,413900.0,51.9919,52.3791,51.9919,52.3707,413900.0
2013-03-01 10:30:00,62.22,62.47,62.22,62.37,475800.0,52.3791,52.5896,52.3791,52.5054,475800.0
2013-03-01 11:00:00,62.37,62.41,62.08,62.1,313400.0,52.5054,52.5391,52.2613,52.2781,313400.0
2013-03-01 11:30:00,62.1,62.25,62.03,62.09,426200.0,52.2781,52.4044,52.2192,52.2697,426200.0
2013-03-01 12:00:00,62.08,62.32,62.02,62.24,377300.0,52.2613,52.4633,52.2108,52.396,377300.0
2013-03-01 12:30:00,62.25,62.42,62.21,62.36,186800.0,52.4044,52.5475,52.3707,52.497,186800.0
2013-03-01 13:00:00,62.36,62.4,62.28,62.39,231900.0,52.497,52.5307,52.4296,52.5222,231900.0
2013-03-01 13:30:00,62.39,62.41,62.28,62.37,179800.0,52.5222,52.5391,52.4296,52.5054,179800.0
2013-03-01 14:00:00,62.37,62.49,62.28,62.31,227400.0,52.5054,52.6064,52.4296,52.4549,227400.0
2013-03-01 14:30:00,62.31,62.42,62.29,62.37,207600.0,52.4549,52.5475,52.4381,52.5054,207600.0
2013-03-01 15:00:00,62.38,62.49,62.35,62.41,390500.0,52.5138,52.6064,52.4886,52.5391,390500.0
2013-03-01 15:30:00,62.42,62.48,62.26,62.39,801900.0,52.5475,52.598,52.4128,52.5222,801900.0
2013-03-04 09:30:00,62.22,62.39,62.04,62.29,492100.0,52.3791,52.5222,52.2276,52.4381,492100.0
2013-03-04 10:00:00,62.28,62.36,62.16,62.22,332600.0,52.4296,52.497,52.3286,52.3791,332600.0
2013-03-04 10:30:00,62.22,62.32,62.18,62.3,492500.0,52.3791,52.4633,52.3455,52.4465,492500.0
2013-03-04 11:00:00,62.31,62.49,62.28,62.48,234400.0,52.4549,52.6064,52.4296,52.598,234400.0
2013-03-04 11:30:00,62.48,62.53,62.43,62.43,186500.0,52.598,52.6401,52.5559,52.5559,186500.0
2013-03-04 12:00:00,62.43,62.49,62.33,62.34,241400.0,52.5559,52.6064,52.4717,52.4801,241400.0
2013-03-04 12:30:00,62.34,62.41,62.26,62.36,218700.0,52.4801,52.5391,52.4128,52.497,218700.0
2013-03-04 13:00:00,62.37,62.51,62.29,62.49,233600.0,52.5054,52.6233,52.4381,52.6064,233600.0
2013-03-04 13:30:00,62.51,62.6,62.45,62.59,256300.0,52.6233,52.699,52.5727,52.6906,256300.0
2013-03-04 14:00:00,62.58,62.93,62.57,62.91,275700.0,52.6822,52.9768,52.6738,52.96,275700.0
2013-03-04 14:30:00,62.9,63.0,62.83,62.92,345800.0,52.9516,53.0358,52.8926,52.9684,345800.0
2013-03-04 15:00:00,62.92,63.0,62.89,62.93,400300.0,52.9684,53.0358,52.9432,52.9768,400300.0
2013-03-04 15:30:00,62.93,62.95,62.83,62.9,598000.0,52.9768,52.9937,52.8926,52.9516,598000.0
2013-03-05 09:30:00,63.26,63.89,63.06,63.66,871400.0,53.2546,53.785,53.0863,53.5914,871400.0
2013-03-05 10:00:00,63.66,64.13,63.66,64.11,639500.0,53.5914,53.987,53.5914,53.9702,639500.0
2013-03-05 10:30:00,64.11,64.32,64.08,64.09,655900.0,53.9702,54.147,53.9449,53.9534,655900.0
2013-03-05 11:00:00,64.1,64.29,63.98,64.21,507900.0,53.9618,54.1217,53.8608,54.0544,507900.0
2013-03-05 11:30:00,64.21,64.22,63.99,64.01,319500.0,54.0544,54.0628,53.8692,53.886,319500.0
2013-03-05 12:00:00,64.02,64.07,63.92,64.07,256600.0,53.8944,53.9365,53.8102,53.9365,256600.0
2013-03-05 12:30:00,64.06,64.2,64.06,64.11,368900.0,53.9281,54.046,53.9281,53.9702,368900.0
2013-03-05 13:00:00,64.11,64.3,64.09,64.26,350100.0,53.9702,54.1301,53.9534,54.0965,350100.0
2013-03-05 13:30:00,64.26,64.42,64.22,64.3,336100.0,54.0965,54.2312,54.0628,54.1301,336100.0
2013-03-05 14:00:00,64.3,64.35,64.15,64.16,295500.0,54.1301,54.1722,54.0039,54.0123,295500.0
2013-03-05 14:30:00,64.16,64.16,64.05,64.14,414300.0,54.0123,54.0123,53.9197,53.9955,414300.0
2013-03-05 15:00:00,64.14,64.3,64.14,64.17,507300.0,53.9955,54.1301,53.9955,54.0207,507300.0
2013-03-05 15:30:00,64.16,64.29,64.08,64.12,841100.0,54.0123,54.1217,53.9449,53.9786,841100.0
2013-03-06 09:30:00,64.41,64.85,64.35,64.8,548000.0,54.2227,54.5932,54.1722,54.5511,548000.0
2013-03-06 10:00:00,64.8,64.87,64.71,64.75,289800.0,54.5511,54.61,54.4753,54.509,289800.0
2013-03-06 10:30:00,64.76,64.77,64.61,64.64,363600.0,54.5174,54.5258,54.3911,54.4164,363600.0
2013-03-06 11:00:00,64.65,64.78,64.64,64.74,334300.0,54.4248,54.5342,54.4164,54.5006,334300.0
2013-03-06 11:30:00,64.73,64.74,64.61,64.7,376500.0,54.4921,54.5006,54.3911,54.4669,376500.0
2013-03-06 12:00:00,64.7,64.81,64.6,64.79,288600.0,54.4669,54.5595,54.3827,54.5426,288600.0
2013-03-06 12:30:00,64.79,64.94,64.77,64.88,323900.0,54.5426,54.6689,54.5258,54.6184,323900.0
2013-03-06 13:00:00,64.88,64.91,64.83,64.9,275300.0,54.6184,54.6437,54.5763,54.6352,275300.0
2013-03-06 13:30:00,64.89,64.93,64.83,64.89,230800.0,54.6268,54.6605,54.5763,54.6268,230800.0
2013-03-06 14:00:00,64.88,64.9,64.69,64.76,429200.0,54.6184,54.6352,54.4585,54.5174,429200.0
2013-03-06 14:30:00,64.76,64.92,64.74,64.88,625300.0,54.5174,54.6521,54.5006,54.6184,625300.0
2013-03-06 15:00:00,64.88,64.89,64.77,64.78,448500.0,54.6184,54.6268,54.5258,54.5342,448500.0
2013-03-06 15:30:00,64.78,64.8,64.63,64.66,800100.0,54.5342,54.5511,54.408,54.4332,800100.0
2013-03-07 09:30:00,64.73,64.84,64.58,64.77,468100.0,54.4921,54.5847,54.3659,54.5258,468100.0
2013-03-07 10:00:00,64.77,64.88,64.69,64.74,344200.0,54.5258,54.6184,54.4585,54.5006,344200.0
2013-03-07 10:30:00,64.74,64.78,64.31,64.34,328700.0,54.5006,54.5342,54.1386,54.1638,328700.0
2013-03-07 11:00:00,64.34,64.5,64.24,64.26,263000.0,54.1638,54.2985,54.0796,54.0965,263000.0
2013-03-07 11:30:00,64.26,64.36,64.15,64.19,285900.0,54.0965,54.1807,54.0039,54.0375,285900.0
2013-03-07 12:00:00,64.2,64.29,64.14,64.28,173000.0,54.046,54.1217,53.9955,54.1133,173000.0
2013-03-07 12:30:00,64.28,64.35,64.26,64.27,134300.0,54.1133,54.1722,54.0965,54.1049,134300.0
2013-03-07 13:00:00,64.28,64.35,64.24,64.34,121300.0,54.1133,54.1722,54.0796,54.1638,121300.0
2013-03-07 13:30:00,64.33,64.37,64.3,64.34,140900.0,54.1554,54.1891,54.1301,54.1638,140900.0
2013-03-07 14:00:00,64.35,64.42,64.3,64.4,185900.0,54.1722,54.2312,54.1301,54.2143,185900.0
2013-03-07 14:30:00,64.39,64.44,64.36,64.41,194200.0,54.2059,54.248,54.1807,54.2227,194200.0
2013-03-07 15:00:00,64.42,64.61,64.39,64.57,352300.0,54.2312,54.3911,54.2059,54.3574,352300.0
2013-03-07 15:30:00,64.58,64.62,64.5,64.55,804700.0,54.3659,54.3995,54.2985,54.3406,804700.0
2013-03-08 09:30:00,64.66,64.74,63.81,63.88,1030700.0,54.4332,54.5006,53.7176,53.7766,1030700.0
2013-03-08 10:00:00,63.88,63.93,63.67,63.92,486900.0,53.7766,53.8187,53.5998,53.8102,486900.0
2013-03-08 10:30:00,63.91,64.19,63.91,64.07,282300.0,53.8018,54.0375,53.8018,53.9365,282300.0
2013-03-08 11:00:00,64.06,64.26,64.0,64.22,267300.0,53.9281,54.0965,53.8776,54.0628,267300.0
2013-03-08 11:30:00,64.22,64.33,64.18,64.33,248300.0,54.0628,54.1554,54.0291,54.1554,248300.0
2013-03-08 12:00:00,64.33,64.33,64.18,64.22,138400.0,54.1554,54.1554,54.0291,54.0628,138400.0
2013-03-08 12:30:00,64.23,64.32,64.18,64.3,185200.0,54.0712,54.147,54.0291,54.1301,185200.0
2013-03-08 13:00:00,64.3,64.4,64.26,64.34,372200.0,54.1301,54.2143,54.0965,54.1638,372200.0
2013-03-08 13:30:00,64.34,64.51,64.32,64.45,237600.0,54.1638,54.3069,54.147,54.2564,237600.0
2013-03-08 14:00:00,64.45,64.58,64.41,64.58,225700.0,54.2564,54.3659,54.2227,54.3659,225700.0
2013-03-08 14:30:00,64.57,64.7,64.51,64.59,357800.0,54.3574,54.4669,54.3069,54.3743,357800.0
2013-03-08 15:00:00,64.58,64.68,64.58,64.64,394800.0,54.3659,54.45,54.3659,54.4164,394800.0
2013-03-08 15:30:00,64.64,64.76,64.6,64.69,1194800.0,54.4164,54.5174,54.3827,54.4585,1194800.0
2013-03-11 09:30:00,64.73,64.97,64.71,64.95,351600.0,54.4921,54.6942,54.4753,54.6773,351600.0
2013-03-11 10:00:00,64.94,65.1,64.9,64.96,510200.0,54.6689,54.8036,54.6352,54.6858,510200.0
2013-03-11 10:30:00,64.96,65.07,64.86,64.94,230000.0,54.6858,54.7784,54.6016,54.6689,230000.0
2013-03-11 11:00:00,64.93,65.02,64.85,64.9,220800.0,54.6605,54.7363,54.5932,54.6352,220800.0
2013-03-11 11:30:00,64.91,65.12,64.89,65.07,218700.0,54.6437,54.8205,54.6268,54.7784,218700.0
2013-03-11 12:00:00,65.08,65.31,65.06,65.27,345800.0,54.7868,54.9804,54.7699,54.9467,345800.0
2013-03-11 12:30:00,65.27,65.41,65.23,65.4,301400.0,54.9467,55.0646,54.9131,55.0562,301400.0
2013-03-11 13:00:00,65.39,65.4,65.31,65.32,210100.0,55.0477,55.0562,54.9804,54.9888,210100.0
2013-03-11 13:30:00,65.32,65.37,65.28,65.36,262700.0,54.9888,55.0309,54.9551,55.0225,262700.0
2013-03-11 14:00:00,65.35,65.57,65.34,65.53,356700.0,55.0141,55.1993,55.0057,55.1656,356700.0
2013-03-11 14:30:00,65.53,65.62,65.51,65.56,358000.0,55.1656,55.2414,55.1488,55.1909,358000.0
2013-03-11 15:00:00,65.56,65.56,65.47,65.47,458400.0,55.1909,55.1909,55.1151,55.1151,458400.0
2013-03-11 15:30:00,65.47,65.54,65.39,65.5,959000.0,55.1151,55.174,55.0477,55.1404,959000.0
2013-03-12 09:30:00,65.63,65.79,65.4,65.58,625800.0,55.2498,55.3845,55.0562,55.2077,625800.0
2013-03-12 10:00:00,65.57,65.69,65.5,65.59,370600.0,55.1993,55.3003,55.1404,55.2161,370600.0
2013-03-12 10:30:00,65.61,65.67,65.37,65.45,302300.0,55.233,55.2835,55.0309,55.0983,302300.0
2013-03-12 11:00:00,65.45,65.45,65.06,65.2,491800.0,55.0983,55.0983,54.7699,54.8878,491800.0
2013-03-12 11:30:00,65.2,65.47,65.19,65.47,239300.0,54.8878,55.1151,54.8794,55.1151,239300.0
2013-03-12 12:00:00,65.46,65.57,65.45,65.53,370700.0,55.1067,55.1993,55.0983,55.1656,370700.0
2013-03-12 12:30:00,65.53,65.69,65.48,65.62,256700.0,55.1656,55.3003,55.1235,55.2414,256700.0
2013-03-12 13:00:00,65.61,65.61,65.49,65.53,169300.0,55.233,55.233,55.1319,55.1656,169300.0
2013-03-12 13:30:00,65.52,65.53,65.4,65.41,171700.0,55.1572,55.1656,55.0562,55.0646,171700.0
2013-03-12 14:00:00,65.42,65.43,65.2,65.2,307900.0,55.073,55.0814,54.8878,54.8878,307900.0
2013-03-12 14:30:00,65.2,65.3,65.14,65.15,281400.0,54.8878,54.972,54.8373,54.8457,281400.0
2013-03-12 15:00:00,65.15,65.36,65.15,65.3,387300.0,54.8457,55.0225,54.8457,54.972,387300.0
2013-03-12 15:30:00,65.31,65.35,65.23,65.29,647200.0,54.9804,55.0141,54.9131,54.9636,647200.0
2013-03-13 09:30:00,65.24,65.6,65.22,65.38,358500.0,54.9215,55.2245,54.9046,55.0393,358500.0
2013-03-13 10:00:00,65.38,65.4,65.17,65.19,508800.0,55.0393,55.0562,54.8625,54.8794,508800.0
2013-03-13 10:30:00,65.19,65.32,65.12,65.31,292500.0,54.8794,54.9888,54.8205,54.9804,292500.0
2013-03-13 11:00:00,65.31,65.34,65.19,65.24,130700.0,54.9804,55.0057,54.8794,54.9215,130700.0
2013-03-13 11:30:00,65.24,65.43,65.22,65.36,168200.0,54.9215,55.0814,54.9046,55.0225,168200.0
2013-03-13 12:00:00,65.36,65.48,65.35,65.47,188200.0,55.0225,55.1235,55.0141,55.1151,188200.0
2013-03-13 12:30:00,65.47,65.58,65.41,65.43,165700.0,55.1151,55.2077,55.0646,55.0814,165700.0
2013-03-13 13:00:00,65.44,65.49,65.36,65.4,155500.0,55.0898,55.1319,55.0225,55.0562,155500.0
2013-03-13 13:30:00,65.4,65.48,65.35,65.42,104900.0,55.0562,55.1235,55.0141,55.073,104900.0
2013-03-13 14:00:00,65.42,65.42,65.32,65.37,177700.0,55.073,55.073,54.9888,55.0309,177700.0
2013-03-13 14:30:00,65.37,65.42,65.17,65.18,208900.0,55.0309,55.073,54.8625,54.871,208900.0
2013-03-13 15:00:00,65.18,65.26,65.15,65.2,293700.0,54.871,54.9383,54.8457,54.8878,293700.0
2013-03-13 15:30:00,65.21,65.32,65.2,65.3,863400.0,54.8962,54.9888,54.8878,54.972,863400.0
2013-03-14 09:30:00,65.42,65.75,65.37,65.6,370800.0,55.073,55.3508,55.0309,55.2245,370800.0
2013-03-14 10:00:00,65.61,65.67,65.5,65.59,250800.0,55.233,55.2835,55.1404,55.2161,250800.0
2013-03-14 10:30:00,65.58,65.65,65.55,65.58,258500.0,55.2077,55.2666,55.1824,55.2077,258500.0
2013-03-14 11:00:00,65.58,65.61,65.41,65.45,170200.0,55.2077,55.233,55.0646,55.0983,170200.0
2013-03-14 11:30:00,65.45,65.61,65.42,65.6,163000.0,55.0983,55.233,55.073,55.2245,163000.0
2013-03-14 12:00:00,65.6,65.7,65.59,65.6,205100.0,55.2245,55.3087,55.2161,55.2245,205100.0
2013-03-14 12:30:00,65.6,65.61,65.43,65.43,178900.0,55.2245,55.233,55.0814,55.0814,178900.0
2013-03-14 13:00:00,65.43,65.48,65.37,65.39,161300.0,55.0814,55.1235,55.0309,55.0477,161300.0
2013-03-14 13:30:00,65.4,65.42,65.32,65.36,237400.0,55.0562,55.073,54.9888,55.0225,237400.0
2013-03-14 14:00:00,65.35,65.45,65.35,65.4,154200.0,55.0141,55.0983,55.0141,55.0562,154200.0
2013-03-14 14:30:00,65.41,65.41,65.35,65.36,118800.0,55.0646,55.0646,55.0141,55.0225,118800.0
2013-03-14 15:00:00,65.36,65.38,65.3,65.31,172100.0,55.0225,55.0393,54.972,54.9804,172100.0
2013-03-14 15:30:00,65.3,65.42,65.29,65.36,610400.0,54.972,55.073,54.9636,55.0225,610400.0
2013-03-15 09:30:00,65.64,65.81,65.34,65.56,2656700.0,55.2582,55.4013,55.0057,55.1909,2656700.0
2013-03-15 10:00:00,65.55,66.18,65.55,66.06,702900.0,55.1824,55.7128,55.1824,55.6118,702900.0
2013-03-15 10:30:00,66.05,66.43,65.98,66.05,583400.0,55.6034,55.9233,55.5444,55.6034,583400.0
2013-03-15 11:00:00,66.04,66.2,66.0,66.1,336700.0,55.5949,55.7296,55.5613,55.6455,336700.0
2013-03-15 11:30:00,66.09,66.18,66.06,66.12,189900.0,55.637,55.7128,55.6118,55.6623,189900.0
2013-03-15 12:00:00,66.12,66.37,66.05,66.29,281200.0,55.6623,55.8728,55.6034,55.8054,281200.0
2013-03-15 12:30:00,66.27,66.28,66.06,66.06,329300.0,55.7886,55.797,55.6118,55.6118,329300.0
2013-03-15 13:00:00,66.06,66.27,66.04,66.27,262000.0,55.6118,55.7886,55.5949,55.7886,262000.0
2013-03-15 13:30:00,66.27,66.29,66.16,66.18,188500.0,55.7886,55.8054,55.696,55.7128,188500.0
2013-03-15 14:00:00,66.17,66.24,66.13,66.18,338300.0,55.7044,55.7633,55.6707,55.7128,338300.0
2013-03-15 14:30:00,66.18,66.21,66.11,66.17,223600.0,55.7128,55.7381,55.6539,55.7044,223600.0
2013-03-15 15:00:00,66.17,66.29,66.15,66.24,297200.0,55.7044,55.8054,55.6875,55.7633,297200.0
2013-03-15 15:30:00,66.24,66.3,66.11,66.14,903800.0,55.7633,55.8138,55.6539,55.6791,903800.0
2013-03-18 09:30:00,65.15,65.72,64.76,65.55,490700.0,54.8457,55.3256,54.5174,55.1824,490700.0
2013-03-18 10:00:00,65.54,65.62,65.45,65.52,225300.0,55.174,55.2414,55.0983,55.1572,225300.0
2013-03-18 10:30:00,65.53,65.57,65.33,65.34,252200.0,55.1656,55.1993,54.9972,55.0057,252200.0
2013-03-18 11:00:00,65.33,65.5,65.33,65.42,252800.0,54.9972,55.1404,54.9972,55.073,252800.0
2013-03-18 11:30:00,65.42,65.55,65.39,65.55,208800.0,55.073,55.1824,55.0477,55.1824,208800.0
2013-03-18 12:00:00,65.53,65.77,65.53,65.7,295900.0,55.1656,55.3676,55.1656,55.3087,295900.0
2013-03-18 12:30:00,65.71,65.85,65.69,65.84,190300.0,55.3171,55.435,55.3003,55.4266,190300.0
2013-03-18 13:00:00,65.84,65.84,65.69,65.83,267200.0,55.4266,55.4266,55.3003,55.4182,267200.0
2013-03-18 13:30:00,65.83,65.95,65.8,65.84,269500.0,55.4182,55.5192,55.3929,55.4266,269500.0
2013-03-18 14:00:00,65.85,66.12,65.84,66.12,184800.0,55.435,55.6623,55.4266,55.6623,184800.0
2013-03-18 14:30:00,66.12,66.13,65.92,65.93,181700.0,55.6623,55.6707,55.4939,55.5023,181700.0
2013-03-18 15:00:00,65.94,66.1,65.77,65.8,328100.0,55.5108,55.6455,55.3676,55.3929,328100.0
2013-03-18 15:30:00,65.8,65.84,65.66,65.79,750200.0,55.3929,55.4266,55.275,55.3845,750200.0
2013-03-19 09:30:00,65.99,66.14,65.62,65.73,287900.0,55.5529,55.6791,55.2414,55.334,287900.0
2013-03-19 10:00:00,65.72,65.72,65.4,65.4,250900.0,55.3256,55.3256,55.0562,55.0562,250900.0
2013-03-19 10:30:00,65.4,65.47,65.28,65.38,219900.0,55.0562,55.1151,54.9551,55.0393,219900.0
2013-03-19 11:00:00,65.38,65.5,65.3,65.36,228600.0,55.0393,55.1404,54.972,55.0225,228600.0
2013-03-19 11:30:00,65.38,65.42,64.93,65.01,326100.0,55.0393,55.073,54.6605,54.7279,326100.0
2013-03-19 12:00:00,65.0,65.19,64.95,65.17,213300.0,54.7194,54.8794,54.6773,54.8625,213300.0
2013-03-19 12:30:00,65.16,65.23,65.0,65.05,251400.0,54.8541,54.9131,54.7194,54.7615,251400.0
2013-03-19 13:00:00,65.05,65.08,64.81,64.85,262900.0,54.7615,54.7868,54.5595,54.5932,262900.0
2013-03-19 13:30:00,64.85,65.01,64.81,64.81,279100.0,54.5932,54.7279,54.5595,54.5595,279100.0
2013-03-19 14:00:00,64.82,65.06,64.8,65.03,336500.0,54.5679,54.7699,54.5511,54.7447,336500.0
2013-03-19 14:30:00,65.04,65.17,64.92,64.93,400400.0,54.7531,54.8625,54.6521,54.6605,400400.0
2013-03-19 15:00:00,64.93,65.26,64.92,65.03,525700.0,54.6605,54.9383,54.6521,54.7447,525700.0
2013-03-19 15:30:00,65.01,65.17,64.93,65.14,561800.0,54.7279,54.8625,54.6605,54.8373,561800.0
2013-03-20 09:30:00,65.44,65.74,65.44,65.7,256100.0,55.0898,55.3424,55.0898,55.3087,256100.0
2013-03-20 10:00:00,65.7,65.8,65.56,65.72,193500.0,55.3087,55.3929,55.1909,55.3256,193500.0
2013-03-20 10:30:00,65.72,65.82,65.63,65.82,242900.0,55.3256,55.4097,55.2498,55.4097,242900.0
2013-03-20 11:00:00,65.82,65.98,65.82,65.98,302200.0,55.4097,55.5444,55.4097,55.5444,302200.0
2013-03-20 11:30:00,65.99,66.04,65.92,65.95,159200.0,55.5529,55.5949,55.4939,55.5192,159200.0
2013-03-20 12:00:00,65.95,65.96,65.86,65.88,155500.0,55.5192,55.5276,55.4434,55.4603,155500.0
2013-03-20 12:30:00,65.88,65.94,65.82,65.85,193900.0,55.4603,55.5108,55.4097,55.435,193900.0
2013-03-20 13:00:00,65.85,65.87,65.74,65.74,131800.0,55.435,55.4518,55.3424,55.3424,131800.0
2013-03-20 13:30:00,65.74,65.75,65.61,65.64,210800.0,55.3424,55.3508,55.233,55.2582,210800.0
2013-03-20 14:00:00,65.64,66.04,65.63,65.99,398600.0,55.2582,55.5949,55.2498,55.5529,398600.0
2013-03-20 14:30:00,65.99,66.13,65.98,66.03,279100.0,55.5529,55.6707,55.5444,55.5865,279100.0
2013-03-20 15:00:00,66.03,66.12,65.95,65.98,201300.0,55.5865,55.6623,55.5192,55.5444,201300.0
2013-03-20 15:30:00,65.98,66.12,65.92,66.01,795500.0,55.5444,55.6623,55.4939,55.5697,795500.0
2013-03-21 09:30:00,65.83,65.99,65.65,65.88,232000.0,55.4182,55.5529,55.2666,55.4603,232000.0
2013-03-21 10:00:00,65.89,65.91,65.66,65.7,201300.0,55.4687,55.4855,55.275,55.3087,201300.0
2013-03-21 10:30:00,65.7,65.74,65.61,65.72,160300.0,55.3087,55.3424,55.233,55.3256,160300.0
2013-03-21 11:00:00,65.71,65.8,65.61,65.75,174300.0,55.3171,55.3929,55.233,55.3508,174300.0
2013-03-21 11:30:00,65.76,65.83,65.7,65.7,131800.0,55.3592,55.4182,55.3087,55.3087,131800.0
2013-03-21 12:00:00,65.7,65.75,65.63,65.64,99500.0,55.3087,55.3508,55.2498,55.2582,99500.0
2013-03-21 12:30:00,65.64,65.67,65.57,65.61,79600.0,55.2582,55.2835,55.1993,55.233,79600.0
2013-03-21 13:00:00,65.6,65.69,65.46,65.47,156500.0,55.2245,55.3003,55.1067,55.1151,156500.0
2013-03-21 13:30:00,65.48,65.5,65.31,65.4,319900.0,55.1235,55.1404,54.9804,55.0562,319900.0
2013-03-21 14:00:00,65.4,65.59,65.26,65.5,288200.0,55.0562,55.2161,54.9383,55.1404,288200.0
2013-03-21 14:30:00,65.51,65.59,65.43,65.54,151000.0,55.1488,55.2161,55.0814,55.174,151000.0
2013-03-21 15:00:00,65.53,65.62,65.41,65.61,243800.0,55.1656,55.2414,55.0646,55.233,243800.0
2013-03-21 15:30:00,65.61,65.62,65.39,65.41,533800.0,55.233,55.2414,55.0477,55.0646,533800.0
2013-03-22 09:30:00,65.59,66.01,65.48,65.97,301400.0,55.2161,55.5697,55.1235,55.536,301400.0
2013-03-22 10:00:00,65.95,66.13,65.95,66.01,305600.0,55.5192,55.6707,55.5192,55.5697,305600.0
2013-03-22 10:30:00,66.0,66.13,65.92,66.0,239500.0,55.5613,55.6707,55.4939,55.5613,239500.0
2013-03-22 11:00:00,66.0,66.35,66.0,66.29,271300.0,55.5613,55.8559,55.5613,55.8054,271300.0
2013-03-22 11:30:00,66.29,66.34,66.22,66.25,242600.0,55.8054,55.8475,55.7465,55.7717,242600.0
2013-03-22 12:00:00,66.25,66.28,66.07,66.11,198700.0,55.7717,55.797,55.6202,55.6539,198700.0
2013-03-22 12:30:00,66.12,66.12,66.05,66.08,134400.0,55.6623,55.6623,55.6034,55.6286,134400.0
2013-03-22 13:00:00,66.08,66.17,66.05,66.12,166700.0,55.6286,55.7044,55.6034,55.6623,166700.0
2013-03-22 13:30:00,66.12,66.15,66.0,66.05,155800.0,55.6623,55.6875,55.5613,55.6034,155800.0
2013-03-22 14:00:00,66.05,66.11,65.98,66.08,139600.0,55.6034,55.6539,55.5444,55.6286,139600.0
2013-03-22 14:30:00,66.08,66.13,66.04,66.09,143200.0,55.6286,55.6707,55.5949,55.637,143200.0
2013-03-22 15:00:00,66.09,66.11,66.01,66.04,249900.0,55.637,55.6539,55.5697,55.5949,249900.0
2013-03-22 15:30:00,66.04,66.23,66.04,66.23,617900.0,55.5949,55.7549,55.5949,55.7549,617900.0
2013-03-25 09:30:00,66.59,66.64,66.35,66.64,555100.0,56.058,56.1,55.8559,56.1,555100.0
2013-03-25 10:00:00,66.64,66.77,66.35,66.36,392900.0,56.1,56.2095,55.8559,55.8643,392900.0
2013-03-25 10:30:00,66.36,66.37,65.97,65.99,460300.0,55.8643,55.8728,55.536,55.5529,460300.0
2013-03-25 11:00:00,66.01,66.12,65.82,65.94,277100.0,55.5697,55.6623,55.4097,55.5108,277100.0
2013-03-25 11:30:00,65.94,66.49,65.88,66.48,921200.0,55.5108,55.9738,55.4603,55.9654,921200.0
2013-03-25 12:00:00,66.48,66.48,66.24,66.26,264900.0,55.9654,55.9654,55.7633,55.7801,264900.0
2013-03-25 12:30:00,66.26,66.31,65.97,66.04,487500.0,55.7801,55.8222,55.536,55.5949,487500.0
2013-03-25 13:00:00,66.03,66.05,65.83,66.0,298600.0,55.5865,55.6034,55.4182,55.5613,298600.0
2013-03-25 13:30:00,66.0,66.35,65.99,66.33,334200.0,55.5613,55.8559,55.5529,55.8391,334200.0
2013-03-25 14:00:00,66.33,66.37,66.15,66.3,289100.0,55.8391,55.8728,55.6875,55.8138,289100.0
2013-03-25 14:30:00,66.29,66.32,66.17,66.27,240500.0,55.8054,55.8307,55.7044,55.7886,240500.0
2013-03-25 15:00:00,66.28,66.28,65.97,65.98,512500.0,55.797,55.797,55.536,55.5444,512500.0
2013-03-25 15:30:00,65.97,66.19,65.89,66.1,1063900.0,55.536,55.7212,55.4687,55.6455,1063900.0
2013-03-26 09:30:00,66.4,66.97,66.37,66.96,419100.0,55.898,56.3779,55.8728,56.3694,419100.0
2013-03-26 10:00:00,66.96,66.99,66.77,66.98,426600.0,56.3694,56.3947,56.2095,56.3863,426600.0
2013-03-26 10:30:00,66.99,67.05,66.69,66.98,460800.0,56.3947,56.4452,56.1421,56.3863,460800.0
2013-03-26 11:00:00,66.98,67.07,66.94,66.99,244800.0,56.3863,56.462,56.3526,56.3947,244800.0
2013-03-26 11:30:00,67.0,67.06,66.96,66.96,195900.0,56.4031,56.4536,56.3694,56.3694,195900.0
2013-03-26 12:00:00,66.95,66.98,66.8,66.87,133500.0,56.361,56.3863,56.2347,56.2937,133500.0
2013-03-26 12:30:00,66.87,66.89,66.82,66.85,138800.0,56.2937,56.3105,56.2516,56.2768,138800.0
2013-03-26 13:00:00,66.86,66.96,66.86,66.92,132100.0,56.2853,56.3694,56.2853,56.3358,132100.0
2013-03-26 13:30:00,66.92,67.05,66.91,67.04,200900.0,56.3358,56.4452,56.3273,56.4368,200900.0
2013-03-26 14:00:00,67.05,67.06,66.9,67.04,182900.0,56.4452,56.4536,56.3189,56.4368,182900.0
2013-03-26 14:30:00,67.03,67.06,66.98,67.04,132300.0,56.4284,56.4536,56.3863,56.4368,132300.0
2013-03-26 15:00:00,67.05,67.16,67.04,67.11,475700.0,56.4452,56.5378,56.4368,56.4957,475700.0
2013-03-26 15:30:00,67.11,67.24,67.09,67.17,720600.0,56.4957,56.6051,56.4789,56.5462,720600.0
2013-03-27 09:30:00,66.6,66.96,66.6,66.87,394200.0,56.0664,56.3694,56.0664,56.2937,394200.0
2013-03-27 10:00:00,66.86,67.0,66.64,66.96,387700.0,56.2853,56.4031,56.1,56.3694,387700.0
2013-03-27 10:30:00,66.96,67.17,66.91,67.1,232800.0,56.3694,56.5462,56.3273,56.4873,232800.0
2013-03-27 11:00:00,67.12,67.17,67.03,67.11,121400.0,56.5041,56.5462,56.4284,56.4957,121400.0
2013-03-27 11:30:00,67.12,67.21,67.07,67.09,137700.0,56.5041,56.5799,56.462,56.4789,137700.0
2013-03-27 12:00:00,67.1,67.13,66.97,67.0,101600.0,56.4873,56.5125,56.3779,56.4031,101600.0
2013-03-27 12:30:00,66.99,67.11,66.97,67.06,112000.0,56.3947,56.4957,56.3779,56.4536,112000.0
2013-03-27 13:00:00,67.05,67.12,67.0,67.08,121900.0,56.4452,56.5041,56.4031,56.4705,121900.0
2013-03-27 13:30:00,67.08,67.2,67.05,67.17,146600.0,56.4705,56.5715,56.4452,56.5462,146600.0
2013-03-27 14:00:00,67.17,67.22,67.09,67.17,102400.0,56.5462,56.5883,56.4789,56.5462,102400.0
2013-03-27 14:30:00,67.18,67.26,67.13,67.22,127300.0,56.5546,56.622,56.5125,56.5883,127300.0
2013-03-27 15:00:00,67.21,67.23,67.11,67.2,197400.0,56.5799,56.5967,56.4957,56.5715,197400.0
2013-03-27 15:30:00,67.2,67.24,67.09,67.16,424600.0,56.5715,56.6051,56.4789,56.5378,424600.0
2013-03-28 09:30:00,67.31,67.41,67.15,67.38,270000.0,56.6641,56.7483,56.5294,56.723,270000.0
2013-03-28 10:00:00,67.39,67.46,67.3,67.36,274500.0,56.7314,56.7904,56.6557,56.7062,274500.0
2013-03-28 10:30:00,67.36,67.44,67.31,67.38,248400.0,56.7062,56.7735,56.6641,56.723,248400.0
2013-03-28 11:00:00,67.39,67.42,67.27,67.29,353100.0,56.7314,56.7567,56.6304,56.6472,353100.0
2013-03-28 11:30:00,67.29,67.33,67.16,67.18,172200.0,56.6472,56.6809,56.5378,56.5546,172200.0
2013-03-28 12:00:00,67.18,67.22,67.05,67.05,187000.0,56.5546,56.5883,56.4452,56.4452,187000.0
2013-03-28 12:30:00,67.05,67.13,67.0,67.11,201100.0,56.4452,56.5125,56.4031,56.4957,201100.0
2013-03-28 13:00:00,67.11,67.16,67.08,67.15,110700.0,56.4957,56.5378,56.4705,56.5294,110700.0
2013-03-28 13:30:00,67.15,67.17,67.07,67.11,108300.0,56.5294,56.5462,56.462,56.4957,108300.0
2013-03-28 14:00:00,67.11,67.18,67.07,67.17,130400.0,56.4957,56.5546,56.462,56.5462,130400.0
2013-03-28 14:30:00,67.18,67.3,67.15,67.3,150100.0,56.5546,56.6557,56.5294,56.6557,150100.0
2013-03-28 15:00:00,67.3,67.32,67.2,67.31,184100.0,56.6557,56.6725,56.5715,56.6641,184100.0
2013-03-28 15:30:00,67.31,67.48,67.3,67.45,836200.0,56.6641,56.8072,56.6557,56.7819,836200.0
2013-04-01 09:30:00,67.32,67.75,67.21,67.47,258900.0,56.6725,57.0345,56.5799,56.7988,258900.0
2013-04-01 10:00:00,67.49,67.56,67.21,67.42,214000.0,56.8156,56.8745,56.5799,56.7567,214000.0
2013-04-01 10:30:00,67.43,67.44,67.06,67.06,352700.0,56.7651,56.7735,56.4536,56.4536,352700.0
2013-04-01 11:00:00,67.05,67.17,67.01,67.16,227400.0,56.4452,56.5462,56.4115,56.5378,227400.0
2013-04-01 11:30:00,67.16,67.39,67.15,67.33,177900.0,56.5378,56.7314,56.5294,56.6809,177900.0
2013-04-01 12:00:00,67.32,67.35,67.12,67.22,152100.0,56.6725,56.6978,56.5041,56.5883,152100.0
2013-04-01 12:30:00,67.21,67.36,67.15,67.36,110700.0,56.5799,56.7062,56.5294,56.7062,110700.0
2013-04-01 13:00:00,67.35,67.37,67.24,67.33,126100.0,56.6978,56.7146,56.6051,56.6809,126100.0
2013-04-01 13:30:00,67.34,67.34,67.17,67.18,101800.0,56.6893,56.6893,56.5462,56.5546,101800.0
2013-04-01 14:00:00,67.19,67.3,67.18,67.22,122700.0,56.5631,56.6557,56.5546,56.5883,122700.0
2013-04-01 14:30:00,67.22,67.25,67.11,67.15,152700.0,56.5883,56.6136,56.4957,56.5294,152700.0
2013-04-01 15:00:00,67.14,67.19,67.03,67.16,227300.0,56.521,56.5631,56.4284,56.5378,227300.0
2013-04-01 15:30:00,67.16,67.26,67.08,67.25,536500.0,56.5378,56.622,56.4705,56.6136,536500.0
2013-04-02 09:30:00,67.4,67.5,67.1,67.18,462900.0,56.7398,56.824,56.4873,56.5546,462900.0
2013-04-02 10:00:00,67.19,67.34,67.17,67.26,359100.0,56.5631,56.6893,56.5462,56.622,359100.0
2013-04-02 10:30:00,67.25,67.35,67.22,67.34,190500.0,56.6136,56.6978,56.5883,56.6893,190500.0
2013-04-02 11:00:00,67.35,67.43,67.25,67.26,187300.0,56.6978,56.7651,56.6136,56.622,187300.0
2013-04-02 11:30:00,67.27,67.36,67.17,67.3,192700.0,56.6304,56.7062,56.5462,56.6557,192700.0
2013-04-02 12:00:00,67.3,67.32,67.24,67.24,98100.0,56.6557,56.6725,56.6051,56.6051,98100.0
2013-04-02 12:30:00,67.24,67.32,67.19,67.3,128900.0,56.6051,56.6725,56.5631,56.6557,128900.0
2013-04-02 13:00:00,67.29,67.36,67.28,67.3,118300.0,56.6472,56.7062,56.6388,56.6557,118300.0
2013-04-02 13:30:00,67.3,67.41,67.29,67.38,105000.0,56.6557,56.7483,56.6472,56.723,105000.0
2013-04-02 14:00:00,67.37,67.68,67.37,67.66,258000.0,56.7146,56.9756,56.7146,56.9587,258000.0
2013-04-02 14:30:00,67.67,67.76,67.57,67.74,277000.0,56.9671,57.0429,56.883,57.0261,277000.0
2013-04-02 15:00:00,67.74,67.75,67.55,67.59,207300.0,57.0261,57.0345,56.8661,56.8998,207300.0
2013-04-02 15:30:00,67.6,67.69,67.48,67.63,515900.0,56.9082,56.984,56.8072,56.9335,515900.0
2013-04-03 09:30:00,67.66,67.69,67.11,67.16,428300.0,57.1307,57.156,56.6663,56.7085,428300.0
2013-04-03 10:00:00,67.16,67.17,66.8,66.93,541700.0,56.7085,56.7169,56.4045,56.5143,541700.0
2013-04-03 10:30:00,66.93,67.08,66.81,66.91,329000.0,56.5143,56.6409,56.4129,56.4974,329000.0
2013-04-03 11:00:00,66.91,66.96,66.79,66.85,203900.0,56.4974,56.5396,56.3961,56.4467,203900.0
2013-04-03 11:30:00,66.85,66.95,66.78,66.82,202000.0,56.4467,56.5312,56.3876,56.4214,202000.0
2013-04-03 12:00:00,66.82,66.82,66.68,66.7,222100.0,56.4214,56.4214,56.3032,56.3201,222100.0
2013-04-03 12:30:00,66.7,66.84,66.59,66.63,276600.0,56.3201,56.4383,56.2272,56.261,276600.0
2013-04-03 13:00:00,66.64,66.73,66.52,66.58,175100.0,56.2694,56.3454,56.1681,56.2187,175100.0
2013-04-03 13:30:00,66.59,66.6,66.39,66.42,179700.0,56.2272,56.2356,56.0583,56.0836,179700.0
2013-04-03 14:00:00,66.42,66.59,66.36,66.37,240100.0,56.0836,56.2272,56.033,56.0414,240100.0
2013-04-03 14:30:00,66.37,66.45,66.34,66.38,257300.0,56.0414,56.109,56.0161,56.0499,257300.0
2013-04-03 15:00:00,66.39,66.4,66.21,66.25,276900.0,56.0583,56.0668,55.9063,55.9401,276900.0
2013-04-03 15:30:00,66.24,66.34,66.04,66.26,1079500.0,55.9317,56.0161,55.7628,55.9485,1079500.0
2013-04-04 09:30:00,66.46,66.7,66.3,66.6,351000.0,56.1174,56.3201,55.9823,56.2356,351000.0
2013-04-04 10:00:00,66.6,66.9,66.57,66.57,470900.0,56.2356,56.4889,56.2103,56.2103,470900.0
2013-04-04 10:30:00,66.57,66.89,66.57,66.82,261000.0,56.2103,56.4805,56.2103,56.4214,261000.0
2013-04-04 11:00:00,66.8,66.96,66.79,66.89,171900.0,56.4045,56.5396,56.3961,56.4805,171900.0
2013-04-04 11:30:00,66.88,66.91,66.73,66.77,223500.0,56.4721,56.4974,56.3454,56.3792,223500.0
2013-04-04 12:00:00,66.76,66.76,66.54,66.65,184500.0,56.3707,56.3707,56.185,56.2778,184500.0
2013-04-04 12:30:00,66.65,66.72,66.6,66.66,130800.0,56.2778,56.337,56.2356,56.2863,130800.0
2013-04-04 13:00:00,66.66,66.66,66.45,66.61,161000.0,56.2863,56.2863,56.109,56.2441,161000.0
2013-04-04 13:30:00,66.61,66.75,66.56,66.68,128000.0,56.2441,56.3623,56.2019,56.3032,128000.0
2013-04-04 14:00:00,66.68,66.77,66.59,66.75,145100.0,56.3032,56.3792,56.2272,56.3623,145100.0
2013-04-04 14:30:00,66.76,66.76,66.59,66.59,106100.0,56.3707,56.3707,56.2272,56.2272,106100.0
2013-04-04 15:00:00,66.61,66.73,66.56,66.6,174900.0,56.2441,56.3454,56.2019,56.2356,174900.0
2013-04-04 15:30:00,66.59,66.79,66.59,66.74,475200.0,56.2272,56.3961,56.2272,56.3538,475200.0
2013-04-05 09:30:00,65.77,65.8,64.9,64.98,847700.0,55.5348,55.5601,54.8002,54.8677,847700.0
2013-04-05 10:00:00,64.98,65.05,64.77,64.96,546700.0,54.8677,54.9268,54.6904,54.8508,546700.0
2013-04-05 10:30:00,64.97,65.11,64.94,64.94,549200.0,54.8593,54.9775,54.834,54.834,549200.0
2013-04-05 11:00:00,64.93,65.2,64.93,65.04,381800.0,54.8255,55.0535,54.8255,54.9184,381800.0
2013-04-05 11:30:00,65.04,65.19,65.0,65.04,359700.0,54.9184,55.0451,54.8846,54.9184,359700.0
2013-04-05 12:00:00,65.03,65.1,65.0,65.03,183600.0,54.91,54.9691,54.8846,54.91,183600.0
2013-04-05 12:30:00,65.03,65.18,65.03,65.1,168700.0,54.91,55.0366,54.91,54.9691,168700.0
2013-04-05 13:00:00,65.1,65.28,65.09,65.22,287600.0,54.9691,55.1211,54.9606,55.0704,287600.0
2013-04-05 13:30:00,65.21,65.23,65.03,65.12,252200.0,55.0619,55.0788,54.91,54.9859,252200.0
2013-04-05 14:00:00,65.13,65.19,64.98,64.98,313500.0,54.9944,55.0451,54.8677,54.8677,313500.0
2013-04-05 14:30:00,64.98,65.2,64.98,65.13,501600.0,54.8677,55.0535,54.8677,54.9944,501600.0
2013-04-05 15:00:00,65.13,65.14,65.02,65.08,403600.0,54.9944,55.0028,54.9015,54.9522,403600.0
2013-04-05 15:30:00,65.09,65.38,65.06,65.29,1251600.0,54.9606,55.2055,54.9353,55.1295,1251600.0
2013-04-08 09:30:00,65.56,65.59,65.13,65.33,335600.0,55.3575,55.3828,54.9944,55.1633,335600.0
2013-04-08 10:00:00,65.33,65.53,65.29,65.53,328200.0,55.1633,55.3321,55.1295,55.3321,328200.0
2013-04-08 10:30:00,65.53,65.78,65.49,65.53,402900.0,55.3321,55.5432,55.2984,55.3321,402900.0
2013-04-08 11:00:00,65.51,65.51,65.35,65.46,307400.0,55.3153,55.3153,55.1802,55.273,307400.0
2013-04-08 11:30:00,65.45,65.51,65.3,65.31,211500.0,55.2646,55.3153,55.1379,55.1464,211500.0
2013-04-08 12:00:00,65.32,65.39,65.3,65.34,179800.0,55.1548,55.2139,55.1379,55.1717,179800.0
2013-04-08 12:30:00,65.34,65.52,65.34,65.5,309000.0,55.1717,55.3237,55.1717,55.3068,309000.0
2013-04-08 13:00:00,65.5,65.52,65.45,65.5,275700.0,55.3068,55.3237,55.2646,55.3068,275700.0
2013-04-08 13:30:00,65.5,65.54,65.43,65.54,208300.0,55.3068,55.3406,55.2477,55.3406,208300.0
2013-04-08 14:00:00,65.54,65.6,65.51,65.56,207200.0,55.3406,55.3913,55.3153,55.3575,207200.0
2013-04-08 14:30:00,65.56,65.62,65.55,65.56,177100.0,55.3575,55.4081,55.349,55.3575,177100.0
2013-04-08 15:00:00,65.57,65.61,65.5,65.57,263500.0,55.3659,55.3997,55.3068,55.3659,263500.0
2013-04-08 15:30:00,65.58,65.6,65.5,65.59,1055600.0,55.3744,55.3913,55.3068,55.3828,1055600.0
2013-04-09 09:30:00,65.64,65.68,65.35,65.5,408700.0,55.425,55.4588,55.1802,55.3068,408700.0
2013-04-09 10:00:00,65.49,65.57,65.44,65.52,321600.0,55.2984,55.3659,55.2562,55.3237,321600.0
2013-04-09 10:30:00,65.53,65.58,65.4,65.51,391800.0,55.3321,55.3744,55.2224,55.3153,391800.0
2013-04-09 11:00:00,65.51,65.53,65.31,65.38,290900.0,55.3153,55.3321,55.1464,55.2055,290900.0
2013-04-09 11:30:00,65.39,65.53,65.39,65.43,206900.0,55.2139,55.3321,55.2139,55.2477,206900.0
2013-04-09 12:00:00,65.44,65.54,65.44,65.49,211400.0,55.2562,55.3406,55.2562,55.2984,211400.0
2013-04-09 12:30:00,65.49,65.52,65.43,65.45,247600.0,55.2984,55.3237,55.2477,55.2646,247600.0
2013-04-09 13:00:00,65.45,65.51,65.4,65.48,396200.0,55.2646,55.3153,55.2224,55.2899,396200.0
2013-04-09 13:30:00,65.48,65.49,65.42,65.42,226900.0,55.2899,55.2984,55.2393,55.2393,226900.0
2013-04-09 14:00:00,65.42,65.46,65.25,65.26,306700.0,55.2393,55.273,55.0957,55.1042,306700.0
2013-04-09 14:30:00,65.26,65.4,65.26,65.27,301300.0,55.1042,55.2224,55.1042,55.1126,301300.0
2013-04-09 15:00:00,65.27,65.31,65.15,65.22,375600.0,55.1126,55.1464,55.0113,55.0704,375600.0
2013-04-09 15:30:00,65.22,65.25,65.16,65.22,777300.0,55.0704,55.0957,55.0197,55.0704,777300.0
2013-04-10 09:30:00,65.45,65.54,65.36,65.49,704200.0,55.2646,55.3406,55.1886,55.2984,704200.0
2013-04-10 10:00:00,65.49,65.55,65.45,65.52,975200.0,55.2984,55.349,55.2646,55.3237,975200.0
2013-04-10 10:30:00,65.52,65.53,65.37,65.52,616800.0,55.3237,55.3321,55.197,55.3237,616800.0
2013-04-10 11:00:00,65.52,65.53,65.44,65.5,505300.0,55.3237,55.3321,55.2562,55.3068,505300.0
2013-04-10 11:30:00,65.5,65.51,65.41,65.5,454100.0,55.3068,55.3153,55.2308,55.3068,454100.0
2013-04-10 12:00:00,65.5,65.5,65.45,65.45,274400.0,55.3068,55.3068,55.2646,55.2646,274400.0
2013-04-10 12:30:00,65.47,65.5,65.43,65.5,507600.0,55.2815,55.3068,55.2477,55.3068,507600.0
2013-04-10 13:00:00,65.49,65.51,65.45,65.48,643100.0,55.2984,55.3153,55.2646,55.2899,643100.0
2013-04-10 13:30:00,65.48,65.5,65.44,65.44,405000.0,55.2899,55.3068,55.2562,55.2562,405000.0
2013-04-10 14:00:00,65.45,65.58,65.44,65.47,580100.0,55.2646,55.3744,55.2562,55.2815,580100.0
2013-04-10 14:30:00,65.48,65.57,65.42,65.5,414100.0,55.2899,55.3659,55.2393,55.3068,414100.0
2013-04-10 15:00:00,65.5,65.5,65.37,65.42,347100.0,55.3068,55.3068,55.197,55.2393,347100.0
2013-04-10 15:30:00,65.43,65.49,65.37,65.38,992100.0,55.2477,55.2984,55.197,55.2055,992100.0
2013-04-11 09:30:00,65.47,65.6,65.4,65.45,487500.0,55.2815,55.3913,55.2224,55.2646,487500.0
2013-04-11 10:00:00,65.45,65.48,65.21,65.36,497600.0,55.2646,55.2899,55.0619,55.1886,497600.0
2013-04-11 10:30:00,65.36,65.53,65.2,65.49,563700.0,55.1886,55.3321,55.0535,55.2984,563700.0
2013-04-11 11:00:00,65.5,65.75,65.49,65.54,562500.0,55.3068,55.5179,55.2984,55.3406,562500.0
2013-04-11 11:30:00,65.54,65.62,65.51,65.56,340900.0,55.3406,55.4081,55.3153,55.3575,340900.0
2013-04-11 12:00:00,65.56,65.58,65.45,65.5,239000.0,55.3575,55.3744,55.2646,55.3068,239000.0
2013-04-11 12:30:00,65.5,65.59,65.49,65.52,280100.0,55.3068,55.3828,55.2984,55.3237,280100.0
2013-04-11 13:00:00,65.53,65.73,65.52,65.72,282500.0,55.3321,55.501,55.3237,55.4926,282500.0
2013-04-11 13:30:00,65.71,65.79,65.57,65.58,266400.0,55.4841,55.5517,55.3659,55.3744,266400.0
2013-04-11 14:00:00,65.58,65.8,65.54,65.79,339100.0,55.3744,55.5601,55.3406,55.5517,339100.0
2013-04-11 14:30:00,65.8,65.89,65.69,65.82,354100.0,55.5601,55.6361,55.4672,55.577,354100.0
2013-04-11 15:00:00,65.81,65.92,65.7,65.7,372200.0,55.5686,55.6615,55.4757,55.4757,372200.0
2013-04-11 15:30:00,65.71,65.87,65.7,65.75,971800.0,55.4841,55.6192,55.4757,55.5179,971800.0
2013-04-12 09:30:00,65.46,65.71,65.35,65.57,394100.0,55.273,55.4841,55.1802,55.3659,394100.0
2013-04-12 10:00:00,65.57,65.85,65.55,65.67,263200.0,55.3659,55.6023,55.349,55.4504,263200.0
2013-04-12 10:30:00,65.67,65.67,65.44,65.53,194700.0,55.4504,55.4504,55.2562,55.3321,194700.0
2013-04-12 11:00:00,65.5,65.58,65.36,65.48,190200.0,55.3068,55.3744,55.1886,55.2899,190200.0
2013-04-12 11:30:00,65.48,65.49,65.24,65.42,336900.0,55.2899,55.2984,55.0873,55.2393,336900.0
2013-04-12 12:00:00,65.42,65.43,65.18,65.19,207000.0,55.2393,55.2477,55.0366,55.0451,207000.0
2013-04-12 12:30:00,65.18,65.39,65.18,65.21,215500.0,55.0366,55.2139,55.0366,55.0619,215500.0
2013-04-12 13:00:00,65.21,65.46,65.2,65.41,209000.0,55.0619,55.273,55.0535,55.2308,209000.0
2013-04-12 13:30:00,65.41,65.54,65.4,65.42,118700.0,55.2308,55.3406,55.2224,55.2393,118700.0
2013-04-12 14:00:00,65.43,65.57,65.42,65.52,172800.0,55.2477,55.3659,55.2393,55.3237,172800.0
2013-04-12 14:30:00,65.53,65.61,65.49,65.6,173200.0,55.3321,55.3997,55.2984,55.3913,173200.0
2013-04-12 15:00:00,65.6,65.75,65.59,65.69,271900.0,55.3913,55.5179,55.3828,55.4672,271900.0
2013-04-12 15:30:00,65.69,65.7,65.59,65.67,615400.0,55.4672,55.4757,55.3828,55.4504,615400.0
2013-04-15 09:30:00,65.48,65.6,65.11,65.31,413200.0,55.2899,55.3913,54.9775,55.1464,413200.0
2013-04-15 10:00:00,65.31,65.33,64.96,65.0,409800.0,55.1464,55.1633,54.8508,54.8846,409800.0
2013-04-15 10:30:00,65.0,65.31,64.94,65.29,319600.0,54.8846,55.1464,54.834,55.1295,319600.0
2013-04-15 11:00:00,65.3,65.35,64.96,64.96,267600.0,55.1379,55.1802,54.8508,54.8508,267600.0
2013-04-15 11:30:00,64.97,65.07,64.75,64.78,333900.0,54.8593,54.9437,54.6735,54.6989,333900.0
2013-04-15 12:00:00,64.78,64.86,64.63,64.8,311300.0,54.6989,54.7664,54.5722,54.7157,311300.0
2013-04-15 12:30:00,64.8,64.83,64.5,64.57,332700.0,54.7157,54.7411,54.4624,54.5215,332700.0
2013-04-15 13:00:00,64.57,64.75,64.56,64.69,266000.0,54.5215,54.6735,54.5131,54.6229,266000.0
2013-04-15 13:30:00,64.7,64.7,64.54,64.57,204500.0,54.6313,54.6313,54.4962,54.5215,204500.0
2013-04-15 14:00:00,64.57,64.65,64.42,64.57,259400.0,54.5215,54.5891,54.3949,54.5215,259400.0
2013-04-15 14:30:00,64.58,64.84,64.53,64.59,342500.0,54.53,54.7495,54.4878,54.5384,342500.0
2013-04-15 15:00:00,64.59,64.69,64.38,64.6,770900.0,54.5384,54.6229,54.3611,54.5469,770900.0
2013-04-15 15:30:00,64.6,64.65,64.09,64.09,1965100.0,54.5469,54.5891,54.1162,54.1162,1965100.0
2013-04-16 09:30:00,64.5,64.87,64.35,64.8,410200.0,54.4624,54.7749,54.3358,54.7157,410200.0
2013-04-16 10:00:00,64.8,64.88,64.58,64.73,444900.0,54.7157,54.7833,54.53,54.6566,444900.0
2013-04-16 10:30:00,64.73,64.88,64.6,64.73,290300.0,54.6566,54.7833,54.5469,54.6566,290300.0
2013-04-16 11:00:00,64.73,65.02,64.64,65.01,296000.0,54.6566,54.9015,54.5806,54.8931,296000.0
2013-04-16 11:30:00,65.0,65.03,64.79,65.03,338200.0,54.8846,54.91,54.7073,54.91,338200.0
2013-04-16 12:00:00,65.02,65.05,64.82,64.89,267000.0,54.9015,54.9268,54.7326,54.7917,267000.0
2013-04-16 12:30:00,64.89,65.01,64.86,64.93,244300.0,54.7917,54.8931,54.7664,54.8255,244300.0
2013-04-16 13:00:00,64.93,64.97,64.84,64.86,228300.0,54.8255,54.8593,54.7495,54.7664,228300.0
2013-04-16 13:30:00,64.86,64.95,64.63,64.67,246400.0,54.7664,54.8424,54.5722,54.606,246400.0
2013-04-16 14:00:00,64.67,64.73,64.37,64.48,362100.0,54.606,54.6566,54.3527,54.4455,362100.0
2013-04-16 14:30:00,64.5,64.53,64.27,64.29,487800.0,54.4624,54.4878,54.2682,54.2851,487800.0
2013-04-16 15:00:00,64.29,64.41,64.27,64.33,541700.0,54.2851,54.3864,54.2682,54.3189,541700.0
2013-04-16 15:30:00,64.32,64.64,64.29,64.58,1266100.0,54.3104,54.5806,54.2851,54.53,1266100.0
2013-04-17 09:30:00,64.16,64.25,63.43,63.87,561700.0,54.1753,54.2513,53.5589,53.9305,561700.0
2013-04-17 10:00:00,63.84,64.31,63.84,64.19,489600.0,53.9051,54.302,53.9051,54.2007,489600.0
2013-04-17 10:30:00,64.2,64.23,63.82,63.83,447000.0,54.2091,54.2345,53.8883,53.8967,447000.0
2013-04-17 11:00:00,63.82,64.2,63.82,64.06,436900.0,53.8883,54.2091,53.8883,54.0909,436900.0
2013-04-17 11:30:00,64.06,64.2,63.99,63.99,401500.0,54.0909,54.2091,54.0318,54.0318,401500.0
2013-04-17 12:00:00,64.0,64.0,63.75,63.76,469800.0,54.0402,54.0402,53.8292,53.8376,469800.0
2013-04-17 12:30:00,63.76,63.9,63.71,63.87,258200.0,53.8376,53.9558,53.7954,53.9305,258200.0
2013-04-17 13:00:00,63.88,63.97,63.75,63.87,206400.0,53.9389,54.0149,53.8292,53.9305,206400.0
2013-04-17 13:30:00,63.88,64.09,63.87,63.98,190300.0,53.9389,54.1162,53.9305,54.0234,190300.0
2013-04-17 14:00:00,63.99,64.1,63.85,64.09,312900.0,54.0318,54.1247,53.9136,54.1162,312900.0
2013-04-17 14:30:00,64.09,64.14,63.86,63.93,408900.0,54.1162,54.1585,53.922,53.9811,408900.0
2013-04-17 15:00:00,63.93,64.17,63.89,64.06,695400.0,53.9811,54.1838,53.9474,54.0909,695400.0
2013-04-17 15:30:00,64.07,64.15,63.82,64.11,1344600.0,54.0994,54.1669,53.8883,54.1331,1344600.0
2013-04-18 09:30:00,64.04,64.46,63.64,64.35,1234000.0,54.074,54.4287,53.7363,54.3358,1234000.0
2013-04-18 10:00:00,64.35,64.7,64.21,64.67,1107900.0,54.3358,54.6313,54.2176,54.606,1107900.0
2013-04-18 10:30:00,64.67,65.89,64.67,65.72,1775100.0,54.606,55.6361,54.606,55.4926,1775100.0
2013-04-18 11:00:00,65.72,65.76,65.14,65.14,977400.0,55.4926,55.5264,55.0028,55.0028,977400.0
2013-04-18 11:30:00,65.14,65.33,65.0,65.07,606800.0,55.0028,55.1633,54.8846,54.9437,606800.0
2013-04-18 12:00:00,65.08,65.3,65.0,65.24,414200.0,54.9522,55.1379,54.8846,55.0873,414200.0
2013-04-18 12:30:00,65.24,65.27,65.13,65.19,270600.0,55.0873,55.1126,54.9944,55.0451,270600.0
2013-04-18 13:00:00,65.18,65.3,65.12,65.23,282600.0,55.0366,55.1379,54.9859,55.0788,282600.0
2013-04-18 13:30:00,65.23,65.28,65.05,65.12,271100.0,55.0788,55.1211,54.9268,54.9859,271100.0
2013-04-18 14:00:00,65.11,65.15,64.95,65.05,507900.0,54.9775,55.0113,54.8424,54.9268,507900.0
2013-04-18 14:30:00,65.06,65.09,64.95,65.0,572000.0,54.9353,54.9606,54.8424,54.8846,572000.0
2013-04-18 15:00:00,65.01,65.1,64.95,65.04,620000.0,54.8931,54.9691,54.8424,54.9184,620000.0
2013-04-18 15:30:00,65.05,65.22,64.99,65.04,1192300.0,54.9268,55.0704,54.8762,54.9184,1192300.0
2013-04-19 09:30:00,65.33,65.88,65.33,65.8,1346300.0,55.1633,55.6277,55.1633,55.5601,1346300.0
2013-04-19 10:00:00,65.8,66.17,65.75,66.13,630900.0,55.5601,55.8725,55.5179,55.8388,630900.0
2013-04-19 10:30:00,66.16,66.46,66.04,66.12,862900.0,55.8641,56.1174,55.7628,55.8303,862900.0
2013-04-19 11:00:00,66.13,66.36,66.12,66.24,490500.0,55.8388,56.033,55.8303,55.9317,490500.0
2013-04-19 11:30:00,66.24,66.62,66.24,66.5,379300.0,55.9317,56.2525,55.9317,56.1512,379300.0
2013-04-19 12:00:00,66.51,66.53,66.39,66.47,231800.0,56.1596,56.1765,56.0583,56.1259,231800.0
2013-04-19 12:30:00,66.47,66.67,66.37,66.67,292100.0,56.1259,56.2947,56.0414,56.2947,292100.0
2013-04-19 13:00:00,66.66,66.78,66.58,66.78,429300.0,56.2863,56.3876,56.2187,56.3876,429300.0
2013-04-19 13:30:00,66.78,66.78,66.66,66.69,258300.0,56.3876,56.3876,56.2863,56.3116,258300.0
2013-04-19 14:00:00,66.69,66.98,66.68,66.95,446500.0,56.3116,56.5565,56.3032,56.5312,446500.0
2013-04-19 14:30:00,66.95,67.0,66.82,66.89,499600.0,56.5312,56.5734,56.4214,56.4805,499600.0
2013-04-19 15:00:00,66.9,67.08,66.84,67.06,590200.0,56.4889,56.6409,56.4383,56.624,590200.0
2013-04-19 15:30:00,67.06,67.25,67.03,67.23,1369600.0,56.624,56.7845,56.5987,56.7676,1369600.0
2013-04-22 09:30:00,67.12,67.25,66.65,66.69,741400.0,56.6747,56.7845,56.2778,56.3116,741400.0
2013-04-22 10:00:00,66.68,66.71,66.31,66.37,543200.0,56.3032,56.3285,55.9908,56.0414,543200.0
2013-04-22 10:30:00,66.38,66.58,66.26,66.46,453200.0,56.0499,56.2187,55.9485,56.1174,453200.0
2013-04-22 11:00:00,66.44,66.48,66.25,66.46,261500.0,56.1005,56.1343,55.9401,56.1174,261500.0
2013-04-22 11:30:00,66.46,66.61,66.44,66.59,188100.0,56.1174,56.2441,56.1005,56.2272,188100.0
2013-04-22 12:00:00,66.6,66.73,66.59,66.67,309400.0,56.2356,56.3454,56.2272,56.2947,309400.0
2013-04-22 12:30:00,66.68,66.75,66.59,66.6,166700.0,56.3032,56.3623,56.2272,56.2356,166700.0
2013-04-22 13:00:00,66.6,66.67,66.52,66.64,175500.0,56.2356,56.2947,56.1681,56.2694,175500.0
2013-04-22 13:30:00,66.64,66.7,66.51,66.53,196500.0,56.2694,56.3201,56.1596,56.1765,196500.0
2013-04-22 14:00:00,66.53,66.69,66.52,66.69,373300.0,56.1765,56.3116,56.1681,56.3116,373300.0
2013-04-22 14:30:00,66.68,66.85,66.67,66.67,261400.0,56.3032,56.4467,56.2947,56.2947,261400.0
2013-04-22 15:00:00,66.67,66.75,66.65,66.7,302700.0,56.2947,56.3623,56.2778,56.3201,302700.0
2013-04-22 15:30:00,66.71,66.79,66.59,66.66,940000.0,56.3285,56.3961,56.2272,56.2863,940000.0
2013-04-23 09:30:00,66.81,67.39,66.79,67.22,439700.0,56.4129,56.9027,56.3961,56.7591,439700.0
2013-04-23 10:00:00,67.2,67.45,67.16,67.39,258000.0,56.7423,56.9534,56.7085,56.9027,258000.0
2013-04-23 10:30:00,67.38,67.42,67.18,67.24,274000.0,56.8942,56.928,56.7254,56.776,274000.0
2013-04-23 11:00:00,67.24,67.41,67.24,67.35,168300.0,56.776,56.9196,56.776,56.8689,168300.0
2013-04-23 11:30:00,67.35,67.46,67.34,67.44,253000.0,56.8689,56.9618,56.8605,56.9449,253000.0
2013-04-23 12:00:00,67.43,67.5,67.36,67.49,240100.0,56.9365,56.9956,56.8774,56.9871,240100.0
2013-04-23 12:30:00,67.49,67.54,67.4,67.45,287000.0,56.9871,57.0293,56.9111,56.9534,287000.0
2013-04-23 13:00:00,67.45,67.46,66.64,67.41,618100.0,56.9534,56.9618,56.2694,56.9196,618100.0
2013-04-23 13:30:00,67.4,67.41,67.2,67.28,384900.0,56.9111,56.9196,56.7423,56.8098,384900.0
2013-04-23 14:00:00,67.28,67.38,67.21,67.23,289800.0,56.8098,56.8942,56.7507,56.7676,289800.0
2013-04-23 14:30:00,67.22,67.36,67.2,67.35,305600.0,56.7591,56.8774,56.7423,56.8689,305600.0
2013-04-23 15:00:00,67.36,67.45,67.27,67.43,312100.0,56.8774,56.9534,56.8014,56.9365,312100.0
2013-04-23 15:30:00,67.43,67.5,67.33,67.46,586300.0,56.9365,56.9956,56.852,56.9618,586300.0
2013-04-24 09:30:00,67.41,67.55,67.17,67.29,511700.0,56.9196,57.0378,56.7169,56.8183,511700.0
2013-04-24 10:00:00,67.3,67.46,67.04,67.44,354800.0,56.8267,56.9618,56.6072,56.9449,354800.0
2013-04-24 10:30:00,67.43,67.52,67.39,67.46,259400.0,56.9365,57.0125,56.9027,56.9618,259400.0
2013-04-24 11:00:00,67.46,67.58,67.39,67.58,198900.0,56.9618,57.0631,56.9027,57.0631,198900.0
2013-04-24 11:30:00,67.59,67.62,67.45,67.54,182500.0,57.0716,57.0969,56.9534,57.0293,182500.0
2013-04-24 12:00:00,67.54,67.59,67.46,67.49,126500.0,57.0293,57.0716,56.9618,56.9871,126500.0
2013-04-24 12:30:00,67.49,67.51,67.42,67.49,132100.0,56.9871,57.004,56.928,56.9871,132100.0
2013-04-24 13:00:00,67.5,67.52,67.36,67.47,136500.0,56.9956,57.0125,56.8774,56.9702,136500.0
2013-04-24 13:30:00,67.48,67.53,67.43,67.44,268500.0,56.9787,57.0209,56.9365,56.9449,268500.0
2013-04-24 14:00:00,67.43,67.47,67.33,67.43,295700.0,56.9365,56.9702,56.852,56.9365,295700.0
2013-04-24 14:30:00,67.43,67.53,67.43,67.52,155600.0,56.9365,57.0209,56.9365,57.0125,155600.0
2013-04-24 15:00:00,67.53,67.58,67.46,67.54,303200.0,57.0209,57.0631,56.9618,57.0293,303200.0
2013-04-24 15:30:00,67.53,67.56,67.37,67.44,638200.0,57.0209,57.0462,56.8858,56.9449,638200.0
2013-04-25 09:30:00,67.75,68.07,67.64,67.95,402300.0,57.2067,57.4769,57.1138,57.3755,402300.0
2013-04-25 10:00:00,67.95,68.58,67.92,68.56,481600.0,57.3755,57.9075,57.3502,57.8906,481600.0
2013-04-25 10:30:00,68.57,68.58,68.33,68.38,427400.0,57.8991,57.9075,57.6964,57.7386,427400.0
2013-04-25 11:00:00,68.39,68.58,68.39,68.48,277000.0,57.7471,57.9075,57.7471,57.8231,277000.0
2013-04-25 11:30:00,68.48,68.69,68.47,68.68,219600.0,57.8231,58.0004,57.8146,57.9919,219600.0
2013-04-25 12:00:00,68.67,68.81,68.59,68.75,510200.0,57.9835,58.1017,57.9159,58.051,510200.0
2013-04-25 12:30:00,68.75,68.93,68.73,68.93,409100.0,58.051,58.203,58.0342,58.203,409100.0
2013-04-25 13:00:00,68.93,69.05,68.79,69.01,423600.0,58.203,58.3044,58.0848,58.2706,423600.0
2013-04-25 13:30:00,69.01,69.04,68.9,69.0,333200.0,58.2706,58.2959,58.1777,58.2621,333200.0
2013-04-25 14:00:00,69.0,69.01,68.72,68.74,279700.0,58.2621,58.2706,58.0257,58.0426,279700.0
2013-04-25 14:30:00,68.73,68.77,68.48,68.55,313700.0,58.0342,58.0679,57.8231,57.8822,313700.0
2013-04-25 15:00:00,68.54,68.55,68.05,68.13,539700.0,57.8737,57.8822,57.46,57.5275,539700.0
2013-04-25 15:30:00,68.12,68.27,68.03,68.13,866900.0,57.5191,57.6457,57.4431,57.5275,866900.0
2013-04-26 09:30:00,68.12,68.41,67.67,68.18,323400.0,57.5191,57.764,57.1391,57.5697,323400.0
2013-04-26 10:00:00,68.19,68.29,67.82,68.05,308900.0,57.5782,57.6626,57.2658,57.46,308900.0
2013-04-26 10:30:00,68.04,68.13,67.83,67.92,191800.0,57.4515,57.5275,57.2742,57.3502,191800.0
2013-04-26 11:00:00,67.91,67.93,67.8,67.86,243600.0,57.3418,57.3587,57.2489,57.2995,243600.0
2013-04-26 11:30:00,67.87,67.94,67.68,67.72,162200.0,57.308,57.3671,57.1476,57.1813,162200.0
2013-04-26 12:00:00,67.71,67.83,67.64,67.72,154100.0,57.1729,57.2742,57.1138,57.1813,154100.0
2013-04-26 12:30:00,67.72,67.79,67.62,67.75,142800.0,57.1813,57.2404,57.0969,57.2067,142800.0
2013-04-26 13:00:00,67.75,67.8,67.69,67.77,180900.0,57.2067,57.2489,57.156,57.2236,180900.0
2013-04-26 13:30:00,67.77,67.78,67.66,67.67,185700.0,57.2236,57.232,57.1307,57.1391,185700.0
2013-04-26 14:00:00,67.67,67.73,67.57,67.73,197700.0,57.1391,57.1898,57.0547,57.1898,197700.0
2013-04-26 14:30:00,67.73,67.78,67.61,67.77,290400.0,57.1898,57.232,57.0885,57.2236,290400.0
2013-04-26 15:00:00,67.77,68.0,67.77,67.96,270400.0,57.2236,57.4178,57.2236,57.384,270400.0
2013-04-26 15:30:00,67.96,68.01,67.75,67.75,642000.0,57.384,57.4262,57.2067,57.2067,642000.0
2013-04-29 09:30:00,68.01,68.19,67.68,67.82,262500.0,57.4262,57.5782,57.1476,57.2658,262500.0
2013-04-29 10:00:00,67.85,68.15,67.82,68.05,232500.0,57.2911,57.5444,57.2658,57.46,232500.0
2013-04-29 10:30:00,68.04,68.2,67.98,68.13,210100.0,57.4515,57.5866,57.4009,57.5275,210100.0
2013-04-29 11:00:00,68.14,68.14,68.0,68.04,184500.0,57.536,57.536,57.4178,57.4515,184500.0
2013-04-29 11:30:00,68.06,68.09,67.88,67.98,118100.0,57.4684,57.4938,57.3164,57.4009,118100.0
2013-04-29 12:00:00,67.99,68.09,67.95,67.98,152600.0,57.4093,57.4938,57.3755,57.4009,152600.0
2013-04-29 12:30:00,67.98,68.0,67.85,67.87,151800.0,57.4009,57.4178,57.2911,57.308,151800.0
2013-04-29 13:00:00,67.87,67.9,67.76,67.78,101200.0,57.308,57.3333,57.2151,57.232,101200.0
2013-04-29 13:30:00,67.78,67.85,67.73,67.81,138900.0,57.232,57.2911,57.1898,57.2573,138900.0
2013-04-29 14:00:00,67.81,67.84,67.71,67.77,163600.0,57.2573,57.2827,57.1729,57.2236,163600.0
2013-04-29 14:30:00,67.77,67.82,67.73,67.8,133000.0,57.2236,57.2658,57.1898,57.2489,133000.0
2013-04-29 15:00:00,67.81,67.81,67.63,67.75,215400.0,57.2573,57.2573,57.1053,57.2067,215400.0
2013-04-29 15:30:00,67.75,67.82,67.61,67.64,475500.0,57.2067,57.2658,57.0885,57.1138,475500.0
2013-04-30 09:30:00,67.88,68.13,67.69,67.72,559700.0,57.3164,57.5275,57.156,57.1813,559700.0
2013-04-30 10:00:00,67.72,67.86,67.6,67.82,307500.0,57.1813,57.2995,57.08,57.2658,307500.0
2013-04-30 10:30:00,67.82,68.03,67.8,67.99,302700.0,57.2658,57.4431,57.2489,57.4093,302700.0
2013-04-30 11:00:00,68.0,68.1,67.91,68.02,249800.0,57.4178,57.5022,57.3418,57.4346,249800.0
2013-04-30 11:30:00,68.03,68.25,68.02,68.17,255800.0,57.4431,57.6289,57.4346,57.5613,255800.0
2013-04-30 12:00:00,68.18,68.33,68.16,68.31,141700.0,57.5697,57.6964,57.5529,57.6795,141700.0
2013-04-30 12:30:00,68.32,68.39,68.23,68.34,128600.0,57.688,57.7471,57.612,57.7048,128600.0
2013-04-30 13:00:00,68.35,68.37,68.25,68.28,134500.0,57.7133,57.7302,57.6289,57.6542,134500.0
2013-04-30 13:30:00,68.27,68.34,68.21,68.32,184600.0,57.6457,57.7048,57.5951,57.688,184600.0
2013-04-30 14:00:00,68.31,68.32,68.14,68.26,155400.0,57.6795,57.688,57.536,57.6373,155400.0
2013-04-30 14:30:00,68.26,68.42,68.22,68.42,178300.0,57.6373,57.7724,57.6035,57.7724,178300.0
2013-04-30 15:00:00,68.41,68.44,68.28,68.44,301100.0,57.764,57.7893,57.6542,57.7893,301100.0
2013-04-30 15:30:00,68.44,68.48,68.29,68.41,895200.0,57.7893,57.8231,57.6626,57.764,895200.0
2013-05-01 09:30:00,68.25,68.85,68.16,68.76,496700.0,57.6289,58.1355,57.5529,58.0595,496700.0
2013-05-01 10:00:00,68.77,68.84,68.44,68.64,456000.0,58.0679,58.127,57.7893,57.9582,456000.0
2013-05-01 10:30:00,68.64,68.82,68.64,68.77,254700.0,57.9582,58.1102,57.9582,58.0679,254700.0
2013-05-01 11:00:00,68.76,68.82,68.64,68.64,174900.0,58.0595,58.1102,57.9582,57.9582,174900.0
2013-05-01 11:30:00,68.64,68.72,68.6,68.68,115900.0,57.9582,58.0257,57.9244,57.9919,115900.0
2013-05-01 12:00:00,68.67,68.81,68.64,68.78,150300.0,57.9835,58.1017,57.9582,58.0764,150300.0
2013-05-01 12:30:00,68.79,68.81,68.55,68.57,123600.0,58.0848,58.1017,57.8822,57.8991,123600.0
2013-05-01 13:00:00,68.58,68.58,68.34,68.41,175100.0,57.9075,57.9075,57.7048,57.764,175100.0
2013-05-01 13:30:00,68.41,68.41,68.16,68.3,176000.0,57.764,57.764,57.5529,57.6711,176000.0
2013-05-01 14:00:00,68.31,68.63,68.3,68.53,304000.0,57.6795,57.9497,57.6711,57.8653,304000.0
2013-05-01 14:30:00,68.54,68.65,68.47,68.57,169600.0,57.8737,57.9666,57.8146,57.8991,169600.0
2013-05-01 15:00:00,68.57,68.61,68.32,68.34,280800.0,57.8991,57.9328,57.688,57.7048,280800.0
2013-05-01 15:30:00,68.33,68.4,68.23,68.3,582500.0,57.6964,57.7555,57.612,57.6711,582500.0
2013-05-02 09:30:00,68.43,68.77,68.37,68.54,307000.0,57.7808,58.0679,57.7302,57.8737,307000.0
2013-05-02 10:00:00,68.55,68.94,68.55,68.76,226400.0,57.8822,58.2115,57.8822,58.0595,226400.0
2013-05-02 10:30:00,68.75,68.86,68.7,68.72,218800.0,58.051,58.1439,58.0088,58.0257,218800.0
2013-05-02 11:00:00,68.73,69.14,68.69,69.1,259000.0,58.0342,58.3804,58.0004,58.3466,259000.0
2013-05-02 11:30:00,69.11,69.29,69.0,69.27,248900.0,58.355,58.507,58.2621,58.4901,248900.0
2013-05-02 12:00:00,69.28,69.29,69.01,69.05,218000.0,58.4986,58.507,58.2706,58.3044,218000.0
2013-05-02 12:30:00,69.05,69.22,69.02,69.21,183200.0,58.3044,58.4479,58.279,58.4395,183200.0
2013-05-02 13:00:00,69.21,69.35,69.18,69.34,172400.0,58.4395,58.5577,58.4141,58.5492,172400.0
2013-05-02 13:30:00,69.34,69.36,69.27,69.31,240600.0,58.5492,58.5661,58.4901,58.5239,240600.0
2013-05-02 14:00:00,69.31,69.4,69.3,69.36,262600.0,58.5239,58.5999,58.5155,58.5661,262600.0
2013-05-02 14:30:00,69.35,69.47,69.35,69.4,177000.0,58.5577,58.659,58.5577,58.5999,177000.0
2013-05-02 15:00:00,69.4,69.41,69.27,69.39,258100.0,58.5999,58.6083,58.4901,58.5914,258100.0
2013-05-02 15:30:00,69.39,69.41,69.28,69.37,554800.0,58.5914,58.6083,58.4986,58.5746,554800.0
2013-05-03 09:30:00,69.92,71.09,69.9,70.91,1073400.0,59.039,60.0269,59.0221,59.8749,1073400.0
2013-05-03 10:00:00,70.91,70.93,70.45,70.66,495000.0,59.8749,59.8918,59.4865,59.6638,495000.0
2013-05-03 10:30:00,70.66,70.69,70.41,70.46,411200.0,59.6638,59.6891,59.4527,59.4949,411200.0
2013-05-03 11:00:00,70.46,70.56,70.32,70.32,278300.0,59.4949,59.5794,59.3767,59.3767,278300.0
2013-05-03 11:30:00,70.32,70.4,70.24,70.34,316000.0,59.3767,59.4443,59.3092,59.3936,316000.0
2013-05-03 12:00:00,70.35,70.41,70.34,70.39,267900.0,59.4021,59.4527,59.3936,59.4358,267900.0
2013-05-03 12:30:00,70.38,70.47,70.36,70.42,367700.0,59.4274,59.5034,59.4105,59.4612,367700.0
2013-05-03 13:00:00,70.43,70.52,70.4,70.41,412000.0,59.4696,59.5456,59.4443,59.4527,412000.0
2013-05-03 13:30:00,70.41,70.47,70.36,70.37,310100.0,59.4527,59.5034,59.4105,59.4189,310100.0
2013-05-03 14:00:00,70.38,70.44,70.23,70.26,407000.0,59.4274,59.478,59.3007,59.3261,407000.0
2013-05-03 14:30:00,70.26,70.33,70.21,70.24,358200.0,59.3261,59.3852,59.2838,59.3092,358200.0
2013-05-03 15:00:00,70.24,70.31,70.15,70.21,824800.0,59.3092,59.3683,59.2332,59.2838,824800.0
2013-05-03 15:30:00,70.21,70.35,70.14,70.22,989400.0,59.2838,59.4021,59.2247,59.2923,989400.0
2013-05-06 09:30:00,70.22,70.58,70.05,70.23,465700.0,59.2923,59.5963,59.1487,59.3007,465700.0
2013-05-06 10:00:00,70.23,70.52,70.21,70.45,390800.0,59.3007,59.5456,59.2838,59.4865,390800.0
2013-05-06 10:30:00,70.44,70.47,70.02,70.03,315400.0,59.478,59.5034,59.1234,59.1318,315400.0
2013-05-06 11:00:00,70.03,70.09,69.97,69.98,212800.0,59.1318,59.1825,59.0812,59.0896,212800.0
2013-05-06 11:30:00,69.98,70.13,69.95,70.03,226100.0,59.0896,59.2163,59.0643,59.1318,226100.0
2013-05-06 12:00:00,70.03,70.19,69.98,70.12,227900.0,59.1318,59.267,59.0896,59.2078,227900.0
2013-05-06 12:30:00,70.14,70.28,70.13,70.18,235200.0,59.2247,59.3429,59.2163,59.2585,235200.0
2013-05-06 13:00:00,70.19,70.24,70.1,70.14,217200.0,59.267,59.3092,59.191,59.2247,217200.0
2013-05-06 13:30:00,70.14,70.2,70.09,70.19,160100.0,59.2247,59.2754,59.1825,59.267,160100.0
2013-05-06 14:00:00,70.19,70.26,70.16,70.23,226300.0,59.267,59.3261,59.2416,59.3007,226300.0
2013-05-06 14:30:00,70.23,70.31,70.22,70.29,313500.0,59.3007,59.3683,59.2923,59.3514,313500.0
2013-05-06 15:00:00,70.29,70.3,70.19,70.26,251000.0,59.3514,59.3598,59.267,59.3261,251000.0
2013-05-06 15:30:00,70.27,70.29,70.03,70.07,1006400.0,59.3345,59.3514,59.1318,59.1656,1006400.0
2013-05-07 09:30:00,70.07,70.34,70.06,70.16,431600.0,59.1656,59.3936,59.1572,59.2416,431600.0
2013-05-07 10:00:00,70.17,70.26,69.96,70.15,616100.0,59.2501,59.3261,59.0727,59.2332,616100.0
2013-05-07 10:30:00,70.15,70.36,70.13,70.35,292100.0,59.2332,59.4105,59.2163,59.4021,292100.0
2013-05-07 11:00:00,70.34,70.46,70.29,70.34,257000.0,59.3936,59.4949,59.3514,59.3936,257000.0
2013-05-07 11:30:00,70.33,70.33,70.0,70.05,237100.0,59.3852,59.3852,59.1065,59.1487,237100.0
2013-05-07 12:00:00,70.06,70.17,70.05,70.08,179500.0,59.1572,59.2501,59.1487,59.1741,179500.0
2013-05-07 12:30:00,70.08,70.27,70.06,70.2,190500.0,59.1741,59.3345,59.1572,59.2754,190500.0
2013-05-07 13:00:00,70.2,70.35,70.18,70.25,182600.0,59.2754,59.4021,59.2585,59.3176,182600.0
2013-05-07 13:30:00,70.25,70.39,70.15,70.34,232600.0,59.3176,59.4358,59.2332,59.3936,232600.0
2013-05-07 14:00:00,70.35,70.39,70.27,70.29,188500.0,59.4021,59.4358,59.3345,59.3514,188500.0
2013-05-07 14:30:00,70.29,70.34,70.19,70.34,220100.0,59.3514,59.3936,59.267,59.3936,220100.0
2013-05-07 15:00:00,70.34,70.35,70.22,70.26,275200.0,59.3936,59.4021,59.2923,59.3261,275200.0
2013-05-07 15:30:00,70.26,70.31,70.16,70.24,722100.0,59.3261,59.3683,59.2416,59.3092,722100.0
2013-05-08 09:30:00,69.92,69.98,69.57,69.89,421600.0,59.039,59.0896,58.7434,59.0136,421600.0
2013-05-08 10:00:00,69.89,70.0,69.84,69.93,266200.0,59.0136,59.1065,58.9714,59.0474,266200.0
2013-05-08 10:30:00,69.92,70.19,69.9,70.17,327700.0,59.039,59.267,59.0221,59.2501,327700.0
2013-05-08 11:00:00,70.17,70.39,70.12,70.28,222900.0,59.2501,59.4358,59.2078,59.3429,222900.0
2013-05-08 11:30:00,70.28,70.38,70.26,70.34,160600.0,59.3429,59.4274,59.3261,59.3936,160600.0
2013-05-08 12:00:00,70.34,70.42,70.26,70.26,159700.0,59.3936,59.4612,59.3261,59.3261,159700.0
2013-05-08 12:30:00,70.26,70.26,70.17,70.2,148900.0,59.3261,59.3261,59.2501,59.2754,148900.0
2013-05-08 13:00:00,70.19,70.25,70.18,70.22,155200.0,59.267,59.3176,59.2585,59.2923,155200.0
2013-05-08 13:30:00,70.22,70.26,70.12,70.14,160000.0,59.2923,59.3261,59.2078,59.2247,160000.0
2013-05-08 14:00:00,70.14,70.25,70.11,70.2,202500.0,59.2247,59.3176,59.1994,59.2754,202500.0
2013-05-08 14:30:00,70.2,70.21,70.06,70.16,185700.0,59.2754,59.2838,59.1572,59.2416,185700.0
2013-05-08 15:00:00,70.16,70.26,70.14,70.23,347500.0,59.2416,59.3261,59.2247,59.3007,347500.0
2013-05-08 15:30:00,70.23,70.3,70.22,70.3,536700.0,59.3007,59.3598,59.2923,59.3598,536700.0
2013-05-09 09:30:00,70.25,70.4,69.71,70.31,417200.0,59.3176,59.4443,58.8616,59.3683,417200.0
2013-05-09 10:00:00,70.32,70.34,70.05,70.2,368400.0,59.3767,59.3936,59.1487,59.2754,368400.0
2013-05-09 10:30:00,70.2,70.41,70.2,70.3,233800.0,59.2754,59.4527,59.2754,59.3598,233800.0
2013-05-09 11:00:00,70.29,70.38,70.26,70.36,188900.0,59.3514,59.4274,59.3261,59.4105,188900.0
2013-05-09 11:30:00,70.36,70.38,70.25,70.37,150400.0,59.4105,59.4274,59.3176,59.4189,150400.0
2013-05-09 12:00:00,70.37,70.41,70.27,70.32,166600.0,59.4189,59.4527,59.3345,59.3767,166600.0
2013-05-09 12:30:00,70.33,70.49,70.32,70.49,121400.0,59.3852,59.5203,59.3767,59.5203,121400.0
2013-05-09 13:00:00,70.49,70.51,70.37,70.42,211600.0,59.5203,59.5372,59.4189,59.4612,211600.0
2013-05-09 13:30:00,70.42,70.51,70.39,70.5,203200.0,59.4612,59.5372,59.4358,59.5287,203200.0
2013-05-09 14:00:00,70.5,70.51,70.38,70.43,138600.0,59.5287,59.5372,59.4274,59.4696,138600.0
2013-05-09 14:30:00,70.44,70.45,70.15,70.16,240600.0,59.478,59.4865,59.2332,59.2416,240600.0
2013-05-09 15:00:00,70.16,70.27,70.05,70.21,315400.0,59.2416,59.3345,59.1487,59.2838,315400.0
2013-05-09 15:30:00,70.21,70.28,70.05,70.22,717800.0,59.2838,59.3429,59.1487,59.2923,717800.0
2013-05-10 09:30:00,70.16,70.25,69.74,70.09,354900.0,59.2416,59.3176,58.887,59.1825,354900.0
2013-05-10 10:00:00,70.1,70.15,69.82,69.82,241400.0,59.191,59.2332,58.9545,58.9545,241400.0
2013-05-10 10:30:00,69.83,69.83,69.66,69.78,325000.0,58.963,58.963,58.8194,58.9208,325000.0
2013-05-10 11:00:00,69.78,70.06,69.75,70.05,322900.0,58.9208,59.1572,58.8954,59.1487,322900.0
2013-05-10 11:30:00,70.05,70.07,69.78,69.82,188500.0,59.1487,59.1656,58.9208,58.9545,188500.0
2013-05-10 12:00:00,69.81,69.88,69.73,69.86,245900.0,58.9461,59.0052,58.8785,58.9883,245900.0
2013-05-10 12:30:00,69.86,69.89,69.76,69.81,156300.0,58.9883,59.0136,58.9039,58.9461,156300.0
2013-05-10 13:00:00,69.81,69.93,69.81,69.89,157400.0,58.9461,59.0474,58.9461,59.0136,157400.0
2013-05-10 13:30:00,69.9,69.93,69.81,69.83,149200.0,59.0221,59.0474,58.9461,58.963,149200.0
2013-05-10 14:00:00,69.83,69.96,69.78,69.95,126100.0,58.963,59.0727,58.9208,59.0643,126100.0
2013-05-10 14:30:00,69.95,69.98,69.88,69.89,143500.0,59.0643,59.0896,59.0052,59.0136,143500.0
2013-05-10 15:00:00,69.89,69.99,69.88,69.95,195800.0,59.0136,59.0981,59.0052,59.0643,195800.0
2013-05-10 15:30:00,69.95,70.08,69.9,70.07,539300.0,59.0643,59.1741,59.0221,59.1656,539300.0
2013-05-13 09:30:00,70.09,70.21,69.66,69.73,304400.0,59.1825,59.2838,58.8194,58.8785,304400.0
2013-05-13 10:00:00,69.72,69.9,69.65,69.74,330000.0,58.8701,59.0221,58.811,58.887,330000.0
2013-05-13 10:30:00,69.74,69.83,69.61,69.61,202700.0,58.887,58.963,58.7772,58.7772,202700.0
2013-05-13 11:00:00,69.62,69.64,69.34,69.38,338800.0,58.7857,58.8025,58.5492,58.583,338800.0
2013-05-13 11:30:00,69.38,69.5,69.36,69.41,604100.0,58.583,58.6843,58.5661,58.6083,604100.0
2013-05-13 12:00:00,69.42,69.49,69.35,69.37,425600.0,58.6168,58.6759,58.5577,58.5746,425600.0
2013-05-13 12:30:00,69.37,69.56,69.37,69.56,179700.0,58.5746,58.735,58.5746,58.735,179700.0
2013-05-13 13:00:00,69.54,69.57,69.49,69.56,236900.0,58.7181,58.7434,58.6759,58.735,236900.0
2013-05-13 13:30:00,69.57,69.61,69.5,69.59,167900.0,58.7434,58.7772,58.6843,58.7603,167900.0
2013-05-13 14:00:00,69.6,69.68,69.53,69.66,267500.0,58.7688,58.8363,58.7097,58.8194,267500.0
2013-05-13 14:30:00,69.67,69.89,69.67,69.89,309600.0,58.8279,59.0136,58.8279,59.0136,309600.0
2013-05-13 15:00:00,69.88,69.94,69.74,69.74,623800.0,59.0052,59.0559,58.887,58.887,623800.0
2013-05-13 15:30:00,69.74,69.84,69.73,69.81,789500.0,58.887,58.9714,58.8785,58.9461,789500.0
2013-05-14 09:30:00,69.95,70.06,69.85,70.04,494200.0,59.0643,59.1572,58.9799,59.1403,494200.0
2013-05-14 10:00:00,70.04,70.21,69.98,70.21,411700.0,59.1403,59.2838,59.0896,59.2838,411700.0
2013-05-14 10:30:00,70.21,70.4,70.2,70.31,465000.0,59.2838,59.4443,59.2754,59.3683,465000.0
2013-05-14 11:00:00,70.32,70.33,70.23,70.25,305700.0,59.3767,59.3852,59.3007,59.3176,305700.0
2013-05-14 11:30:00,70.25,70.31,70.15,70.27,283100.0,59.3176,59.3683,59.2332,59.3345,283100.0
2013-05-14 12:00:00,70.27,70.47,70.23,70.45,375500.0,59.3345,59.5034,59.3007,59.4865,375500.0
2013-05-14 12:30:00,70.45,71.27,70.45,71.27,705200.0,59.4865,60.1789,59.4865,60.1789,705200.0
2013-05-14 13:00:00,71.26,71.45,71.13,71.28,467500.0,60.1704,60.3309,60.0607,60.1873,467500.0
2013-05-14 13:30:00,71.28,71.34,71.11,71.12,220200.0,60.1873,60.238,60.0438,60.0522,220200.0
2013-05-14 14:00:00,71.13,71.31,71.07,71.31,176000.0,60.0607,60.2127,60.01,60.2127,176000.0
2013-05-14 14:30:00,71.31,71.32,71.08,71.11,282500.0,60.2127,60.2211,60.0184,60.0438,282500.0
2013-05-14 15:00:00,71.11,71.25,71.07,71.19,303100.0,60.0438,60.162,60.01,60.1113,303100.0
2013-05-14 15:30:00,71.19,71.61,71.16,71.52,1038500.0,60.1113,60.466,60.086,60.39,1038500.0
2013-05-15 09:30:00,71.33,72.31,71.33,72.08,559400.0,60.2295,61.057,60.2295,60.8628,559400.0
2013-05-15 10:00:00,72.08,72.32,72.06,72.14,377300.0,60.8628,61.0655,60.8459,60.9135,377300.0
2013-05-15 10:30:00,72.13,72.45,72.13,72.45,417400.0,60.905,61.1752,60.905,61.1752,417400.0
2013-05-15 11:00:00,72.44,72.89,72.42,72.76,480200.0,61.1668,61.5468,61.1499,61.437,480200.0
2013-05-15 11:30:00,72.76,72.97,72.71,72.93,247200.0,61.437,61.6143,61.3948,61.5805,247200.0
2013-05-15 12:00:00,72.93,73.04,72.86,72.92,354500.0,61.5805,61.6734,61.5214,61.5721,354500.0
2013-05-15 12:30:00,72.93,72.97,72.74,72.74,192100.0,61.5805,61.6143,61.4201,61.4201,192100.0
2013-05-15 13:00:00,72.74,72.84,72.65,72.68,198400.0,61.4201,61.5046,61.3441,61.3695,198400.0
2013-05-15 13:30:00,72.67,72.8,72.46,72.46,225200.0,61.361,61.4708,61.1837,61.1837,225200.0
2013-05-15 14:00:00,72.46,72.58,72.29,72.55,327000.0,61.1837,61.285,61.0401,61.2597,327000.0
2013-05-15 14:30:00,72.55,72.55,72.35,72.47,261100.0,61.2597,61.2597,61.0908,61.1921,261100.0
2013-05-15 15:00:00,72.46,72.74,72.41,72.66,298700.0,61.1837,61.4201,61.1415,61.3526,298700.0
2013-05-15 15:30:00,72.67,72.83,72.66,72.77,737600.0,61.361,61.4961,61.3526,61.4454,737600.0
2013-05-16 09:30:00,72.61,72.9,72.53,72.77,279900.0,61.3103,61.5552,61.2428,61.4454,279900.0
2013-05-16 10:00:00,72.79,72.92,72.5,72.76,393200.0,61.4623,61.5721,61.2175,61.437,393200.0
2013-05-16 10:30:00,72.76,72.91,72.67,72.68,296900.0,61.437,61.5637,61.361,61.3695,296900.0
2013-05-16 11:00:00,72.68,72.91,72.64,72.79,171300.0,61.3695,61.5637,61.3357,61.4623,171300.0
2013-05-16 11:30:00,72.79,72.95,72.72,72.73,210100.0,61.4623,61.5974,61.4032,61.4117,210100.0
2013-05-16 12:00:00,72.73,72.75,72.44,72.5,160200.0,61.4117,61.4286,61.1668,61.2175,160200.0
2013-05-16 12:30:00,72.49,72.71,72.49,72.67,157300.0,61.209,61.3948,61.209,61.361,157300.0
2013-05-16 13:00:00,72.67,72.71,72.6,72.66,142800.0,61.361,61.3948,61.3019,61.3526,142800.0
2013-05-16 13:30:00,72.66,72.67,72.54,72.55,141200.0,61.3526,61.361,61.2512,61.2597,141200.0
2013-05-16 14:00:00,72.55,72.68,72.53,72.6,276100.0,61.2597,61.3695,61.2428,61.3019,276100.0
2013-05-16 14:30:00,72.59,72.6,72.43,72.46,212900.0,61.2935,61.3019,61.1584,61.1837,212900.0
2013-05-16 15:00:00,72.46,72.55,72.21,72.35,346300.0,61.1837,61.2597,60.9726,61.0908,346300.0
2013-05-16 15:30:00,72.35,72.35,72.13,72.22,619800.0,61.0908,61.0908,60.905,60.981,619800.0
2013-05-17 09:30:00,72.28,72.79,72.26,72.64,594500.0,61.0317,61.4623,61.0148,61.3357,594500.0
2013-05-17 10:00:00,72.63,73.18,72.63,72.98,391800.0,61.3272,61.7916,61.3272,61.6228,391800.0
2013-05-17 10:30:00,72.99,73.11,72.78,72.78,249400.0,61.6312,61.7325,61.4539,61.4539,249400.0
2013-05-17 11:00:00,72.78,73.2,72.76,73.17,291000.0,61.4539,61.8085,61.437,61.7832,291000.0
2013-05-17 11:30:00,73.17,73.31,73.02,73.07,316700.0,61.7832,61.9014,61.6565,61.6988,316700.0
2013-05-17 12:00:00,73.07,73.13,73.0,73.06,273700.0,61.6988,61.7494,61.6397,61.6903,273700.0
2013-05-17 12:30:00,73.06,73.11,73.0,73.01,137200.0,61.6903,61.7325,61.6397,61.6481,137200.0
2013-05-17 13:00:00,73.01,73.05,72.99,73.01,186600.0,61.6481,61.6819,61.6312,61.6481,186600.0
2013-05-17 13:30:00,73.01,73.1,72.95,73.05,140500.0,61.6481,61.7241,61.5974,61.6819,140500.0
2013-05-17 14:00:00,73.05,73.2,73.01,73.16,179100.0,61.6819,61.8085,61.6481,61.7748,179100.0
2013-05-17 14:30:00,73.16,73.33,73.15,73.33,290400.0,61.7748,61.9183,61.7663,61.9183,290400.0
2013-05-17 15:00:00,73.33,73.38,73.19,73.28,421900.0,61.9183,61.9605,61.8001,61.8761,421900.0
2013-05-17 15:30:00,73.27,73.35,73.2,73.29,891500.0,61.8676,61.9352,61.8085,61.8845,891500.0
2013-05-20 09:30:00,73.31,73.94,73.22,73.81,535400.0,61.9014,62.4334,61.8254,62.3236,535400.0
2013-05-20 10:00:00,73.8,74.21,73.79,74.14,491600.0,62.3152,62.6614,62.3067,62.6022,491600.0
2013-05-20 10:30:00,74.15,74.28,74.11,74.27,352400.0,62.6107,62.7205,62.5769,62.712,352400.0
2013-05-20 11:00:00,74.27,74.45,74.22,74.45,313500.0,62.712,62.864,62.6698,62.864,313500.0
2013-05-20 11:30:00,74.46,74.52,74.33,74.38,291200.0,62.8724,62.9231,62.7627,62.8049,291200.0
2013-05-20 12:00:00,74.39,74.54,74.39,74.41,264100.0,62.8133,62.94,62.8133,62.8302,264100.0
2013-05-20 12:30:00,74.41,74.44,74.28,74.42,237200.0,62.8302,62.8556,62.7205,62.8387,237200.0
2013-05-20 13:00:00,74.42,74.49,74.28,74.34,164900.0,62.8387,62.8978,62.7205,62.7711,164900.0
2013-05-20 13:30:00,74.35,74.42,74.23,74.32,173200.0,62.7796,62.8387,62.6782,62.7542,173200.0
2013-05-20 14:00:00,74.33,74.39,74.15,74.35,208100.0,62.7627,62.8133,62.6107,62.7796,208100.0
2013-05-20 14:30:00,74.35,74.44,74.26,74.29,265500.0,62.7796,62.8556,62.7036,62.7289,265500.0
2013-05-20 15:00:00,74.29,74.46,74.29,74.46,320400.0,62.7289,62.8724,62.7289,62.8724,320400.0
2013-05-20 15:30:00,74.46,74.49,74.23,74.42,837900.0,62.8724,62.8978,62.6782,62.8387,837900.0
2013-05-21 09:30:00,74.47,75.16,74.4,74.96,558700.0,62.8809,63.4635,62.8218,63.2946,558700.0
2013-05-21 10:00:00,74.96,75.02,74.56,74.9,591900.0,63.2946,63.3453,62.9569,63.244,591900.0
2013-05-21 10:30:00,74.91,75.15,74.9,75.01,532300.0,63.2524,63.4551,63.244,63.3369,532300.0
2013-05-21 11:00:00,75.01,75.16,75.0,75.12,339400.0,63.3369,63.4635,63.3284,63.4297,339400.0
2013-05-21 11:30:00,75.12,75.41,75.12,75.38,311100.0,63.4297,63.6746,63.4297,63.6493,311100.0
2013-05-21 12:00:00,75.37,75.38,75.25,75.35,216400.0,63.6408,63.6493,63.5395,63.6239,216400.0
2013-05-21 12:30:00,75.36,75.37,75.15,75.25,162300.0,63.6324,63.6408,63.4551,63.5395,162300.0
2013-05-21 13:00:00,75.25,75.45,75.22,75.22,260600.0,63.5395,63.7084,63.5142,63.5142,260600.0
2013-05-21 13:30:00,75.23,75.32,75.23,75.27,152000.0,63.5226,63.5986,63.5226,63.5564,152000.0
2013-05-21 14:00:00,75.27,75.46,75.2,75.33,284600.0,63.5564,63.7168,63.4973,63.6071,284600.0
2013-05-21 14:30:00,75.34,75.34,75.13,75.2,293600.0,63.6155,63.6155,63.4382,63.4973,293600.0
2013-05-21 15:00:00,75.2,75.2,75.01,75.12,434900.0,63.4973,63.4973,63.3369,63.4297,434900.0
2013-05-21 15:30:00,75.11,75.24,75.1,75.12,560900.0,63.4213,63.5311,63.4129,63.4297,560900.0
2013-05-22 09:30:00,75.43,76.13,75.39,76.03,703900.0,63.6915,64.2826,63.6577,64.1981,703900.0
2013-05-22 10:00:00,76.01,76.87,76.01,76.75,881100.0,64.1812,64.9074,64.1812,64.8061,881100.0
2013-05-22 10:30:00,76.75,76.82,76.09,76.48,1334700.0,64.8061,64.8652,64.2488,64.5781,1334700.0
2013-05-22 11:00:00,76.49,77.01,76.29,76.86,977200.0,64.5865,65.0256,64.4177,64.899,977200.0
2013-05-22 11:30:00,76.87,76.96,76.71,76.81,975400.0,64.9074,64.9834,64.7723,64.8567,975400.0
2013-05-22 12:00:00,76.81,76.84,76.16,76.17,886100.0,64.8567,64.8821,64.3079,64.3163,886100.0
2013-05-22 12:30:00,76.17,76.3,76.15,76.27,401100.0,64.3163,64.4261,64.2994,64.4008,401100.0
2013-05-22 13:00:00,76.28,76.28,75.71,75.73,497300.0,64.4092,64.4092,63.9279,63.9448,497300.0
2013-05-22 13:30:00,75.72,75.77,75.13,75.5,749600.0,63.9364,63.9786,63.4382,63.7506,749600.0
2013-05-22 14:00:00,75.5,75.64,74.86,75.02,984200.0,63.7506,63.8688,63.2102,63.3453,984200.0
2013-05-22 14:30:00,75.01,75.19,74.85,75.1,655300.0,63.3369,63.4888,63.2018,63.4129,655300.0
2013-05-22 15:00:00,75.09,75.1,74.48,74.5,633000.0,63.4044,63.4129,62.8893,62.9062,633000.0
2013-05-22 15:30:00,74.49,74.57,74.28,74.45,2000000.0,62.8978,62.9653,62.7205,62.864,2000000.0
2013-05-23 09:30:00,73.88,74.12,73.61,73.83,712100.0,62.3827,62.5854,62.1547,62.3405,712100.0
2013-05-23 10:00:00,73.86,74.56,73.81,74.48,798900.0,62.3658,62.9569,62.3236,62.8893,798900.0
2013-05-23 10:30:00,74.48,74.67,74.27,74.28,548000.0,62.8893,63.0498,62.712,62.7205,548000.0
2013-05-23 11:00:00,74.3,74.98,74.29,74.83,699200.0,62.7373,63.3115,62.7289,63.1849,699200.0
2013-05-23 11:30:00,74.83,74.95,74.5,74.53,675100.0,63.1849,63.2862,62.9062,62.9316,675100.0
2013-05-23 12:00:00,74.53,74.78,74.5,74.57,386400.0,62.9316,63.1426,62.9062,62.9653,386400.0
2013-05-23 12:30:00,74.56,74.61,74.27,74.28,452900.0,62.9569,62.9991,62.712,62.7205,452900.0
2013-05-23 13:00:00,74.29,74.44,74.16,74.23,391200.0,62.7289,62.8556,62.6191,62.6782,391200.0
2013-05-23 13:30:00,74.23,74.63,74.22,74.63,297500.0,62.6782,63.016,62.6698,63.016,297500.0
2013-05-23 14:00:00,74.63,74.84,74.51,74.8,465100.0,63.016,63.1933,62.9147,63.1595,465100.0
2013-05-23 14:30:00,74.8,74.99,74.68,74.76,595200.0,63.1595,63.32,63.0582,63.1258,595200.0
2013-05-23 15:00:00,74.77,74.88,74.64,74.87,639400.0,63.1342,63.2271,63.0244,63.2186,639400.0
2013-05-23 15:30:00,74.87,74.9,74.56,74.69,820800.0,63.2186,63.244,62.9569,63.0667,820800.0
2013-05-24 09:30:00,74.09,74.55,73.98,74.45,513700.0,62.56,62.9484,62.4671,62.864,513700.0
2013-05-24 10:00:00,74.46,74.46,74.22,74.41,474600.0,62.8724,62.8724,62.6698,62.8302,474600.0
2013-05-24 10:30:00,74.41,74.57,74.33,74.45,383400.0,62.8302,62.9653,62.7627,62.864,383400.0
2013-05-24 11:00:00,74.45,74.58,74.28,74.33,440000.0,62.864,62.9738,62.7205,62.7627,440000.0
2013-05-24 11:30:00,74.32,74.53,74.28,74.48,258500.0,62.7542,62.9316,62.7205,62.8893,258500.0
2013-05-24 12:00:00,74.48,74.51,74.38,74.44,224200.0,62.8893,62.9147,62.8049,62.8556,224200.0
2013-05-24 12:30:00,74.45,74.78,74.37,74.72,361900.0,62.864,63.1426,62.7965,63.092,361900.0
2013-05-24 13:00:00,74.72,75.09,74.71,74.98,449400.0,63.092,63.4044,63.0835,63.3115,449400.0
2013-05-24 13:30:00,74.99,75.03,74.78,74.98,231700.0,63.32,63.3537,63.1426,63.3115,231700.0
2013-05-24 14:00:00,74.97,75.04,74.88,74.99,222700.0,63.3031,63.3622,63.2271,63.32,222700.0
2013-05-24 14:30:00,75.0,75.02,74.82,74.99,285100.0,63.3284,63.3453,63.1764,63.32,285100.0
2013-05-24 15:00:00,74.99,75.06,74.95,75.0,239600.0,63.32,63.3791,63.2862,63.3284,239600.0
2013-05-24 15:30:00,74.99,75.35,74.91,75.3,1090500.0,63.32,63.6239,63.2524,63.5817,1090500.0
2013-05-28 09:30:00,75.89,76.8,75.89,76.79,770000.0,64.0799,64.8483,64.0799,64.8399,770000.0
2013-05-28 10:00:00,76.8,76.98,76.61,76.97,723500.0,64.8483,65.0003,64.6879,64.9918,723500.0
2013-05-28 10:30:00,76.96,77.12,76.76,76.82,573600.0,64.9834,65.1185,64.8145,64.8652,573600.0
2013-05-28 11:00:00,76.82,76.96,76.66,76.85,497800.0,64.8652,64.9834,64.7301,64.8905,497800.0
2013-05-28 11:30:00,76.85,76.98,76.7,76.7,408000.0,64.8905,65.0003,64.7639,64.7639,408000.0
2013-05-28 12:00:00,76.7,76.97,76.69,76.82,297000.0,64.7639,64.9918,64.7554,64.8652,297000.0
2013-05-28 12:30:00,76.82,76.92,76.7,76.8,235600.0,64.8652,64.9496,64.7639,64.8483,235600.0
2013-05-28 13:00:00,76.8,76.91,76.41,76.41,309700.0,64.8483,64.9412,64.519,64.519,309700.0
2013-05-28 13:30:00,76.42,76.46,76.15,76.15,360800.0,64.5274,64.5612,64.2994,64.2994,360800.0
2013-05-28 14:00:00,76.15,76.3,76.05,76.11,362300.0,64.2994,64.4261,64.215,64.2657,362300.0
2013-05-28 14:30:00,76.12,76.38,76.0,76.3,283000.0,64.2741,64.4937,64.1728,64.4261,283000.0
2013-05-28 15:00:00,76.3,76.4,76.08,76.26,381700.0,64.4261,64.5105,64.2403,64.3923,381700.0
2013-05-28 15:30:00,76.26,76.47,76.15,76.16,1011000.0,64.3923,64.5696,64.2994,64.3079,1011000.0
2013-05-29 09:30:00,75.73,76.57,75.7,76.36,545800.0,63.9448,64.6541,63.9195,64.4768,545800.0
2013-05-29 10:00:00,76.38,76.66,75.72,75.92,468400.0,64.4937,64.7301,63.9364,64.1052,468400.0
2013-05-29 10:30:00,75.9,76.06,75.54,75.7,453100.0,64.0884,64.2235,63.7844,63.9195,453100.0
2013-05-29 11:00:00,75.7,75.75,75.41,75.74,371700.0,63.9195,63.9617,63.6746,63.9533,371700.0
2013-05-29 11:30:00,75.75,75.97,75.69,75.88,363300.0,63.9617,64.1475,63.911,64.0715,363300.0
2013-05-29 12:00:00,75.89,75.91,75.39,75.75,265800.0,64.0799,64.0968,63.6577,63.9617,265800.0
2013-05-29 12:30:00,75.75,75.79,75.55,75.6,183300.0,63.9617,63.9955,63.7928,63.835,183300.0
2013-05-29 13:00:00,75.58,75.75,75.54,75.74,288500.0,63.8182,63.9617,63.7844,63.9533,288500.0
2013-05-29 13:30:00,75.74,76.11,75.56,76.0,370400.0,63.9533,64.2657,63.8013,64.1728,370400.0
2013-05-29 14:00:00,75.99,76.28,75.87,76.09,282600.0,64.1643,64.4092,64.063,64.2488,282600.0
2013-05-29 14:30:00,76.08,76.12,75.82,75.82,262500.0,64.2403,64.2741,64.0208,64.0208,262500.0
2013-05-29 15:00:00,75.81,76.21,75.77,76.14,417400.0,64.0124,64.3501,63.9786,64.291,417400.0
2013-05-29 15:30:00,76.15,76.16,75.76,75.83,842100.0,64.2994,64.3079,63.9701,64.0292,842100.0
2013-05-30 09:30:00,76.02,76.9,75.92,76.83,378000.0,64.1897,64.9327,64.1052,64.8736,378000.0
2013-05-30 10:00:00,76.82,76.87,75.94,76.43,646400.0,64.8652,64.9074,64.1221,64.5359,646400.0
2013-05-30 10:30:00,76.44,76.59,76.3,76.53,321500.0,64.5443,64.671,64.4261,64.6203,321500.0
2013-05-30 11:00:00,76.53,76.61,76.06,76.4,313600.0,64.6203,64.6879,64.2235,64.5105,313600.0
2013-05-30 11:30:00,76.4,76.56,76.33,76.45,238900.0,64.5105,64.6456,64.4514,64.5528,238900.0
2013-05-30 12:00:00,76.44,76.55,76.32,76.46,176200.0,64.5443,64.6372,64.443,64.5612,176200.0
2013-05-30 12:30:00,76.45,76.54,76.26,76.41,203100.0,64.5528,64.6288,64.3923,64.519,203100.0
2013-05-30 13:00:00,76.42,76.45,76.31,76.39,177800.0,64.5274,64.5528,64.4345,64.5021,177800.0
2013-05-30 13:30:00,76.39,76.69,76.34,76.66,289200.0,64.5021,64.7554,64.4599,64.7301,289200.0
2013-05-30 14:00:00,76.65,76.69,76.44,76.55,342700.0,64.7216,64.7554,64.5443,64.6372,342700.0
2013-05-30 14:30:00,76.55,76.56,76.45,76.47,273200.0,64.6372,64.6456,64.5528,64.5696,273200.0
2013-05-30 15:00:00,76.47,76.48,76.2,76.26,708600.0,64.5696,64.5781,64.3417,64.3923,708600.0
2013-05-30 15:30:00,76.26,76.37,76.09,76.15,965100.0,64.3923,64.4852,64.2488,64.2994,965100.0
2013-05-31 09:30:00,76.07,76.59,75.93,76.46,446300.0,64.2319,64.671,64.1137,64.5612,446300.0
2013-05-31 10:00:00,76.48,76.7,76.23,76.58,453200.0,64.5781,64.7639,64.367,64.6625,453200.0
2013-05-31 10:30:00,76.59,76.77,76.38,76.4,334300.0,64.671,64.823,64.4937,64.5105,334300.0
2013-05-31 11:00:00,76.4,77.02,76.36,76.83,378800.0,64.5105,65.0341,64.4768,64.8736,378800.0
2013-05-31 11:30:00,76.83,77.09,76.8,76.92,275600.0,64.8736,65.0932,64.8483,64.9496,275600.0
2013-05-31 12:00:00,76.92,77.12,76.78,77.08,390300.0,64.9496,65.1185,64.8314,65.0847,390300.0
2013-05-31 12:30:00,77.08,77.23,76.95,77.18,285200.0,65.0847,65.2114,64.975,65.1692,285200.0
2013-05-31 13:00:00,77.18,77.39,76.82,76.93,377500.0,65.1692,65.3465,64.8652,64.9581,377500.0
2013-05-31 13:30:00,76.95,76.97,76.85,76.91,201400.0,64.975,64.9918,64.8905,64.9412,201400.0
2013-05-31 14:00:00,76.91,76.92,76.55,76.59,229700.0,64.9412,64.9496,64.6372,64.671,229700.0
2013-05-31 14:30:00,76.59,76.6,76.23,76.26,345800.0,64.671,64.6794,64.367,64.3923,345800.0
2013-05-31 15:00:00,76.26,76.47,76.2,76.29,448100.0,64.3923,64.5696,64.3417,64.4177,448100.0
2013-05-31 15:30:00,76.28,76.35,75.73,75.75,1470500.0,64.4092,64.4683,63.9448,63.9617,1470500.0
2013-06-03 09:30:00,75.89,76.35,75.79,76.12,759500.0,64.0799,64.4683,63.9955,64.2741,759500.0
2013-06-03 10:00:00,76.11,76.67,75.88,76.15,893300.0,64.2657,64.7385,64.0715,64.2994,893300.0
2013-06-03 10:30:00,76.15,76.25,75.94,76.04,597600.0,64.2994,64.3839,64.1221,64.2066,597600.0
2013-06-03 11:00:00,76.05,76.14,75.66,75.72,504300.0,64.215,64.291,63.8857,63.9364,504300.0
2013-06-03 11:30:00,75.71,76.21,75.63,76.14,442600.0,63.9279,64.3501,63.8604,64.291,442600.0
2013-06-03 12:00:00,76.14,76.24,75.84,75.94,354700.0,64.291,64.3754,64.0377,64.1221,354700.0
2013-06-03 12:30:00,75.95,76.08,75.69,75.8,438900.0,64.1306,64.2403,63.911,64.0039,438900.0
2013-06-03 13:00:00,75.81,76.01,75.67,75.72,219500.0,64.0124,64.1812,63.8941,63.9364,219500.0
2013-06-03 13:30:00,75.71,76.05,75.67,75.78,312600.0,63.9279,64.215,63.8941,63.987,312600.0
2013-06-03 14:00:00,75.78,76.1,75.68,76.01,314400.0,63.987,64.2572,63.9026,64.1812,314400.0
2013-06-03 14:30:00,76.02,76.29,75.85,76.17,312800.0,64.1897,64.4177,64.0461,64.3163,312800.0
2013-06-03 15:00:00,76.18,76.26,76.05,76.2,323700.0,64.3248,64.3923,64.215,64.3417,323700.0
2013-06-03 15:30:00,76.19,76.49,76.11,76.48,764700.0,64.3332,64.5865,64.2657,64.5781,764700.0
2013-06-04 09:30:00,76.5,76.88,76.34,76.78,477700.0,64.595,64.9158,64.4599,64.8314,477700.0
2013-06-04 10:00:00,76.81,77.16,76.76,77.14,401300.0,64.8567,65.1523,64.8145,65.1354,401300.0
2013-06-04 10:30:00,77.15,77.24,76.5,76.51,311300.0,65.1438,65.2198,64.595,64.6034,311300.0
2013-06-04 11:00:00,76.51,76.77,76.44,76.63,263400.0,64.6034,64.823,64.5443,64.7047,263400.0
2013-06-04 11:30:00,76.64,76.93,76.58,76.83,255800.0,64.7132,64.9581,64.6625,64.8736,255800.0
2013-06-04 12:00:00,76.82,76.86,76.53,76.58,409900.0,64.8652,64.899,64.6203,64.6625,409900.0
2013-06-04 12:30:00,76.57,76.8,76.51,76.62,221900.0,64.6541,64.8483,64.6034,64.6963,221900.0
2013-06-04 13:00:00,76.6,76.78,76.18,76.23,230900.0,64.6794,64.8314,64.3248,64.367,230900.0
2013-06-04 13:30:00,76.23,76.33,76.0,76.23,343400.0,64.367,64.4514,64.1728,64.367,343400.0
2013-06-04 14:00:00,76.22,76.33,75.96,76.27,427200.0,64.3586,64.4514,64.139,64.4008,427200.0
2013-06-04 14:30:00,76.3,76.43,76.11,76.22,352100.0,64.4261,64.5359,64.2657,64.3586,352100.0
2013-06-04 15:00:00,76.21,76.36,76.1,76.24,437400.0,64.3501,64.4768,64.2572,64.3754,437400.0
2013-06-04 15:30:00,76.24,76.65,75.96,76.02,1164900.0,64.3754,64.7216,64.139,64.1897,1164900.0
2013-06-05 09:30:00,75.98,76.28,75.34,75.45,523500.0,64.1559,64.4092,63.6155,63.7084,523500.0
2013-06-05 10:00:00,75.48,76.05,75.46,75.8,392400.0,63.7337,64.215,63.7168,64.0039,392400.0
2013-06-05 10:30:00,75.78,75.8,75.34,75.44,494200.0,63.987,64.0039,63.6155,63.6999,494200.0
2013-06-05 11:00:00,75.42,75.49,75.1,75.24,419500.0,63.6831,63.7422,63.4129,63.5311,419500.0
2013-06-05 11:30:00,75.24,75.58,75.13,75.17,230700.0,63.5311,63.8182,63.4382,63.472,230700.0
2013-06-05 12:00:00,75.19,75.25,74.87,75.14,451900.0,63.4888,63.5395,63.2186,63.4466,451900.0
2013-06-05 12:30:00,75.12,75.12,74.66,74.85,450000.0,63.4297,63.4297,63.0413,63.2018,450000.0
2013-06-05 13:00:00,74.85,75.15,74.79,75.08,322500.0,63.2018,63.4551,63.1511,63.396,322500.0
2013-06-05 13:30:00,75.09,75.26,74.93,75.02,187600.0,63.4044,63.548,63.2693,63.3453,187600.0
2013-06-05 14:00:00,75.03,75.13,74.72,74.75,396800.0,63.3537,63.4382,63.092,63.1173,396800.0
2013-06-05 14:30:00,74.75,75.1,74.64,74.88,290900.0,63.1173,63.4129,63.0244,63.2271,290900.0
2013-06-05 15:00:00,74.88,75.01,74.64,75.0,375800.0,63.2271,63.3369,63.0244,63.3284,375800.0
2013-06-05 15:30:00,75.01,75.12,74.73,74.79,1109600.0,63.3369,63.4297,63.1004,63.1511,1109600.0
2013-06-06 09:30:00,74.75,75.69,74.64,75.68,620200.0,63.1173,63.911,63.0244,63.9026,620200.0
2013-06-06 10:00:00,75.65,75.88,75.2,75.4,460500.0,63.8773,64.0715,63.4973,63.6662,460500.0
2013-06-06 10:30:00,75.44,75.67,75.23,75.45,361300.0,63.6999,63.8941,63.5226,63.7084,361300.0
2013-06-06 11:00:00,75.45,75.53,75.29,75.31,292400.0,63.7084,63.7759,63.5733,63.5902,292400.0
2013-06-06 11:30:00,75.3,75.57,75.14,75.17,272100.0,63.5817,63.8097,63.4466,63.472,272100.0
2013-06-06 12:00:00,75.17,75.29,74.78,75.06,313700.0,63.472,63.5733,63.1426,63.3791,313700.0
2013-06-06 12:30:00,75.07,75.22,74.89,75.04,342400.0,63.3875,63.5142,63.2355,63.3622,342400.0
2013-06-06 13:00:00,75.05,75.4,75.05,75.25,261100.0,63.3706,63.6662,63.3706,63.5395,261100.0
2013-06-06 13:30:00,75.25,75.68,75.23,75.47,402900.0,63.5395,63.9026,63.5226,63.7253,402900.0
2013-06-06 14:00:00,75.47,75.79,75.28,75.73,260500.0,63.7253,63.9955,63.5648,63.9448,260500.0
2013-06-06 14:30:00,75.73,75.93,75.59,75.82,327200.0,63.9448,64.1137,63.8266,64.0208,327200.0
2013-06-06 15:00:00,75.82,75.91,75.59,75.88,320400.0,64.0208,64.0968,63.8266,64.0715,320400.0
2013-06-06 15:30:00,75.88,76.25,75.86,76.24,792500.0,64.0715,64.3839,64.0546,64.3754,792500.0
2013-06-07 09:30:00,76.68,77.0,76.45,76.95,560600.0,64.747,65.0172,64.5528,64.975,560600.0
2013-06-07 10:00:00,76.95,77.5,76.95,77.49,748500.0,64.975,65.4394,64.975,65.4309,748500.0
2013-06-07 10:30:00,77.49,77.86,77.4,77.74,566200.0,65.4309,65.7433,65.3549,65.642,566200.0
2013-06-07 11:00:00,77.74,77.99,77.72,77.94,471600.0,65.642,65.8531,65.6251,65.8109,471600.0
2013-06-07 11:30:00,77.94,78.04,77.56,77.56,489500.0,65.8109,65.8953,65.49,65.49,489500.0
2013-06-07 12:00:00,77.56,78.08,77.42,78.04,394500.0,65.49,65.9291,65.3718,65.8953,394500.0
2013-06-07 12:30:00,78.04,78.05,77.8,77.93,229900.0,65.8953,65.9038,65.6927,65.8024,229900.0
2013-06-07 13:00:00,77.94,78.01,77.67,77.69,163700.0,65.8109,65.87,65.5829,65.5998,163700.0
2013-06-07 13:30:00,77.7,77.84,77.58,77.59,265000.0,65.6082,65.7264,65.5069,65.5154,265000.0
2013-06-07 14:00:00,77.59,77.71,77.53,77.59,302000.0,65.5154,65.6167,65.4647,65.5154,302000.0
2013-06-07 14:30:00,77.58,77.73,77.48,77.73,340800.0,65.5069,65.6336,65.4225,65.6336,340800.0
2013-06-07 15:00:00,77.71,77.85,77.54,77.84,369900.0,65.6167,65.7349,65.4731,65.7264,369900.0
2013-06-07 15:30:00,77.84,78.12,77.8,78.03,1000400.0,65.7264,65.9629,65.6927,65.8869,1000400.0
2013-06-10 09:30:00,77.98,78.45,77.78,78.26,593000.0,65.8447,66.2415,65.6758,66.0811,593000.0
2013-06-10 10:00:00,78.28,78.28,77.69,78.22,491700.0,66.098,66.098,65.5998,66.0473,491700.0
2013-06-10 10:30:00,78.23,78.45,78.15,78.35,465600.0,66.0558,66.2415,65.9882,66.1571,465600.0
2013-06-10 11:00:00,78.37,78.56,78.31,78.39,211200.0,66.174,66.3344,66.1233,66.1909,211200.0
2013-06-10 11:30:00,78.38,78.52,78.29,78.47,181900.0,66.1824,66.3006,66.1064,66.2584,181900.0
2013-06-10 12:00:00,78.47,78.62,78.4,78.44,140700.0,66.2584,66.3851,66.1993,66.2331,140700.0
2013-06-10 12:30:00,78.44,78.45,78.21,78.26,137300.0,66.2331,66.2415,66.0389,66.0811,137300.0
2013-06-10 13:00:00,78.28,78.31,78.11,78.21,123000.0,66.098,66.1233,65.9544,66.0389,123000.0
2013-06-10 13:30:00,78.22,78.26,78.08,78.25,127200.0,66.0473,66.0811,65.9291,66.0726,127200.0
2013-06-10 14:00:00,78.24,78.29,78.07,78.25,163000.0,66.0642,66.1064,65.9207,66.0726,163000.0
2013-06-10 14:30:00,78.24,78.34,78.17,78.33,217700.0,66.0642,66.1486,66.0051,66.1402,217700.0
2013-06-10 15:00:00,78.34,78.34,78.21,78.3,181300.0,66.1486,66.1486,66.0389,66.1149,181300.0
2013-06-10 15:30:00,78.3,78.34,78.08,78.27,411400.0,66.1149,66.1486,65.9291,66.0895,411400.0
2013-06-11 09:30:00,77.61,77.67,76.69,77.26,505100.0,65.5322,65.5829,64.7554,65.2367,505100.0
2013-06-11 10:00:00,77.27,77.38,77.02,77.28,363800.0,65.2452,65.338,65.0341,65.2536,363800.0
2013-06-11 10:30:00,77.28,77.44,77.18,77.24,343100.0,65.2536,65.3887,65.1692,65.2198,343100.0
2013-06-11 11:00:00,77.23,77.7,77.18,77.69,323800.0,65.2114,65.6082,65.1692,65.5998,323800.0
2013-06-11 11:30:00,77.7,77.85,77.58,77.58,240300.0,65.6082,65.7349,65.5069,65.5069,240300.0
2013-06-11 12:00:00,77.59,77.69,77.42,77.47,162400.0,65.5154,65.5998,65.3718,65.414,162400.0
2013-06-11 12:30:00,77.47,77.6,77.36,77.5,205200.0,65.414,65.5238,65.3211,65.4394,205200.0
2013-06-11 13:00:00,77.49,77.51,77.17,77.22,246400.0,65.4309,65.4478,65.1607,65.2029,246400.0
2013-06-11 13:30:00,77.22,77.22,76.91,76.92,265100.0,65.2029,65.2029,64.9412,64.9496,265100.0
2013-06-11 14:00:00,76.93,77.04,76.78,76.91,373500.0,64.9581,65.0509,64.8314,64.9412,373500.0
2013-06-11 14:30:00,76.93,76.98,76.68,76.88,473600.0,64.9581,65.0003,64.747,64.9158,473600.0
2013-06-11 15:00:00,76.88,76.94,76.73,76.75,488200.0,64.9158,64.9665,64.7892,64.8061,488200.0
2013-06-11 15:30:00,76.75,76.76,76.5,76.52,957900.0,64.8061,64.8145,64.595,64.6119,957900.0
2013-06-12 09:30:00,76.94,77.0,76.34,76.46,468900.0,64.9665,65.0172,64.4599,64.5612,468900.0
2013-06-12 10:00:00,76.47,76.5,76.02,76.32,494900.0,64.5696,64.595,64.1897,64.443,494900.0
2013-06-12 10:30:00,76.31,76.4,75.69,75.76,610400.0,64.4345,64.5105,63.911,63.9701,610400.0
2013-06-12 11:00:00,75.76,75.88,75.45,75.81,556000.0,63.9701,64.0715,63.7084,64.0124,556000.0
2013-06-12 11:30:00,75.81,75.82,75.24,75.38,333500.0,64.0124,64.0208,63.5311,63.6493,333500.0
2013-06-12 12:00:00,75.39,75.57,75.26,75.4,253400.0,63.6577,63.8097,63.548,63.6662,253400.0
2013-06-12 12:30:00,75.4,75.5,75.24,75.45,280200.0,63.6662,63.7506,63.5311,63.7084,280200.0
2013-06-12 13:00:00,75.46,75.47,75.22,75.23,340900.0,63.7168,63.7253,63.5142,63.5226,340900.0
2013-06-12 13:30:00,75.26,75.37,75.12,75.26,270800.0,63.548,63.6408,63.4297,63.548,270800.0
2013-06-12 14:00:00,75.27,75.31,74.92,75.13,363800.0,63.5564,63.5902,63.2609,63.4382,363800.0
2013-06-12 14:30:00,75.13,75.15,74.89,75.01,413000.0,63.4382,63.4551,63.2355,63.3369,413000.0
2013-06-12 15:00:00,75.03,75.06,74.85,75.02,517700.0,63.3537,63.3791,63.2018,63.3453,517700.0
2013-06-12 15:30:00,75.02,75.03,74.68,74.72,1742200.0,63.3453,63.3537,63.0582,63.092,1742200.0
2013-06-13 09:30:00,74.46,74.7,74.01,74.21,742500.0,62.8724,63.0751,62.4925,62.6614,742500.0
2013-06-13 10:00:00,74.21,74.58,73.79,74.11,609100.0,62.6614,62.9738,62.3067,62.5769,609100.0
2013-06-13 10:30:00,74.11,74.4,74.11,74.24,392900.0,62.5769,62.8218,62.5769,62.6867,392900.0
2013-06-13 11:00:00,74.25,74.37,74.17,74.32,361800.0,62.6951,62.7965,62.6276,62.7542,361800.0
2013-06-13 11:30:00,74.34,74.38,74.23,74.26,410900.0,62.7711,62.8049,62.6782,62.7036,410900.0
2013-06-13 12:00:00,74.27,74.38,74.26,74.3,277900.0,62.712,62.8049,62.7036,62.7373,277900.0
2013-06-13 12:30:00,74.31,74.56,74.29,74.55,440300.0,62.7458,62.9569,62.7289,62.9484,440300.0
2013-06-13 13:00:00,74.56,74.57,74.3,74.46,318800.0,62.9569,62.9653,62.7373,62.8724,318800.0
2013-06-13 13:30:00,74.47,74.51,74.35,74.5,310200.0,62.8809,62.9147,62.7796,62.9062,310200.0
2013-06-13 14:00:00,74.5,74.77,74.45,74.69,545700.0,62.9062,63.1342,62.864,63.0667,545700.0
2013-06-13 14:30:00,74.69,74.85,74.66,74.85,417800.0,63.0667,63.2018,63.0413,63.2018,417800.0
2013-06-13 15:00:00,74.85,75.04,74.84,74.99,410700.0,63.2018,63.3622,63.1933,63.32,410700.0
2013-06-13 15:30:00,74.99,75.26,74.88,75.2,895000.0,63.32,63.548,63.2271,63.4973,895000.0
2013-06-14 09:30:00,74.78,74.98,74.03,74.16,712000.0,63.1426,63.3115,62.5094,62.6191,712000.0
2013-06-14 10:00:00,74.18,74.25,73.73,73.87,741500.0,62.636,62.6951,62.2561,62.3743,741500.0
2013-06-14 10:30:00,73.88,74.25,73.79,73.87,772700.0,62.3827,62.6951,62.3067,62.3743,772700.0
2013-06-14 11:00:00,73.86,74.19,73.76,74.14,416700.0,62.3658,62.6445,62.2814,62.6022,416700.0
2013-06-14 11:30:00,74.14,74.18,73.73,74.04,401100.0,62.6022,62.636,62.2561,62.5178,401100.0
2013-06-14 12:00:00,74.04,74.09,73.92,73.96,495100.0,62.5178,62.56,62.4165,62.4503,495100.0
2013-06-14 12:30:00,73.96,74.07,73.66,73.68,293300.0,62.4503,62.5431,62.1969,62.2138,293300.0
2013-06-14 13:00:00,73.68,73.69,73.08,73.15,623900.0,62.2138,62.2223,61.7072,61.7663,623900.0
2013-06-14 13:30:00,73.14,73.43,72.72,73.39,593800.0,61.7579,62.0027,61.4032,61.969,593800.0
2013-06-14 14:00:00,73.4,73.44,73.24,73.34,469400.0,61.9774,62.0112,61.8423,61.9267,469400.0
2013-06-14 14:30:00,73.36,73.41,72.92,72.97,482500.0,61.9436,61.9859,61.5721,61.6143,482500.0
2013-06-14 15:00:00,72.98,73.28,72.97,73.19,644500.0,61.6228,61.8761,61.6143,61.8001,644500.0
2013-06-14 15:30:00,73.19,73.26,72.93,72.96,1214200.0,61.8001,61.8592,61.5805,61.6059,1214200.0
2013-06-17 09:30:00,73.69,74.19,73.61,73.81,851200.0,62.2223,62.6445,62.1547,62.3236,851200.0
2013-06-17 10:00:00,73.83,73.95,73.46,73.75,677400.0,62.3405,62.4418,62.0281,62.2729,677400.0
2013-06-17 10:30:00,73.76,73.85,73.57,73.79,407700.0,62.2814,62.3574,62.121,62.3067,407700.0
2013-06-17 11:00:00,73.8,74.22,73.79,74.0,374900.0,62.3152,62.6698,62.3067,62.484,374900.0
2013-06-17 11:30:00,73.99,74.02,73.92,73.99,285800.0,62.4756,62.5009,62.4165,62.4756,285800.0
2013-06-17 12:00:00,73.99,74.02,73.93,74.0,307200.0,62.4756,62.5009,62.4249,62.484,307200.0
2013-06-17 12:30:00,74.0,74.08,73.84,73.91,220800.0,62.484,62.5516,62.3489,62.408,220800.0
2013-06-17 13:00:00,73.9,74.0,73.87,73.97,212000.0,62.3996,62.484,62.3743,62.4587,212000.0
2013-06-17 13:30:00,73.97,74.01,73.9,73.95,220200.0,62.4587,62.4925,62.3996,62.4418,220200.0
2013-06-17 14:00:00,73.95,74.01,73.59,73.7,353200.0,62.4418,62.4925,62.1378,62.2307,353200.0
2013-06-17 14:30:00,73.71,73.81,73.39,73.49,380400.0,62.2392,62.3236,61.969,62.0534,380400.0
2013-06-17 15:00:00,73.5,73.68,73.47,73.65,410600.0,62.0618,62.2138,62.0365,62.1885,410600.0
2013-06-17 15:30:00,73.66,73.96,73.64,73.86,668100.0,62.1969,62.4503,62.1801,62.3658,668100.0
2013-06-18 09:30:00,74.08,74.91,74.03,74.75,584500.0,62.5516,63.2524,62.5094,63.1173,584500.0
2013-06-18 10:00:00,74.75,74.87,74.66,74.79,392700.0,63.1173,63.2186,63.0413,63.1511,392700.0
2013-06-18 10:30:00,74.77,75.13,74.76,75.06,317400.0,63.1342,63.4382,63.1258,63.3791,317400.0
2013-06-18 11:00:00,75.06,75.26,74.98,75.26,296300.0,63.3791,63.548,63.3115,63.548,296300.0
2013-06-18 11:30:00,75.25,75.39,75.14,75.14,348900.0,63.5395,63.6577,63.4466,63.4466,348900.0
2013-06-18 12:00:00,75.15,75.27,75.15,75.2,210800.0,63.4551,63.5564,63.4551,63.4973,210800.0
2013-06-18 12:30:00,75.21,75.28,75.12,75.24,283300.0,63.5057,63.5648,63.4297,63.5311,283300.0
2013-06-18 13:00:00,75.24,75.25,75.01,75.09,238000.0,63.5311,63.5395,63.3369,63.4044,238000.0
2013-06-18 13:30:00,75.1,75.22,75.0,75.21,336800.0,63.4129,63.5142,63.3284,63.5057,336800.0
2013-06-18 14:00:00,75.22,75.33,75.09,75.27,435400.0,63.5142,63.6071,63.4044,63.5564,435400.0
2013-06-18 14:30:00,75.28,75.47,75.25,75.36,346500.0,63.5648,63.7253,63.5395,63.6324,346500.0
2013-06-18 15:00:00,75.36,75.36,75.15,75.25,362400.0,63.6324,63.6324,63.4551,63.5395,362400.0
2013-06-18 15:30:00,75.25,75.26,74.86,74.99,958300.0,63.5395,63.548,63.2102,63.32,958300.0
2013-06-19 09:30:00,74.92,75.0,74.6,74.82,254700.0,63.2609,63.3284,62.9907,63.1764,254700.0
2013-06-19 10:00:00,74.81,74.9,74.64,74.82,320900.0,63.168,63.244,63.0244,63.1764,320900.0
2013-06-19 10:30:00,74.82,75.06,74.64,74.67,334800.0,63.1764,63.3791,63.0244,63.0498,334800.0
2013-06-19 11:00:00,74.68,74.82,74.62,74.73,253800.0,63.0582,63.1764,63.0075,63.1004,253800.0
2013-06-19 11:30:00,74.72,74.93,74.7,74.76,268000.0,63.092,63.2693,63.0751,63.1258,268000.0
2013-06-19 12:00:00,74.77,74.82,74.66,74.75,247100.0,63.1342,63.1764,63.0413,63.1173,247100.0
2013-06-19 12:30:00,74.75,74.79,74.65,74.74,199200.0,63.1173,63.1511,63.0329,63.1089,199200.0
2013-06-19 13:00:00,74.73,74.77,74.6,74.64,182600.0,63.1004,63.1342,62.9907,63.0244,182600.0
2013-06-19 13:30:00,74.64,74.78,74.63,74.78,228800.0,63.0244,63.1426,63.016,63.1426,228800.0
2013-06-19 14:00:00,74.78,74.92,74.36,74.8,491300.0,63.1426,63.2609,62.788,63.1595,491300.0
2013-06-19 14:30:00,74.8,75.1,74.19,74.28,531100.0,63.1595,63.4129,62.6445,62.7205,531100.0
2013-06-19 15:00:00,74.28,74.81,74.22,74.75,548000.0,62.7205,63.168,62.6698,63.1173,548000.0
2013-06-19 15:30:00,74.77,74.77,74.22,74.24,1186000.0,63.1342,63.1342,62.6698,62.6867,1186000.0
2013-06-20 09:30:00,73.76,73.94,73.4,73.72,458400.0,62.2814,62.4334,61.9774,62.2476,458400.0
2013-06-20 10:00:00,73.68,73.98,73.53,73.66,381200.0,62.2138,62.4671,62.0872,62.1969,381200.0
2013-06-20 10:30:00,73.66,73.8,73.45,73.61,267600.0,62.1969,62.3152,62.0196,62.1547,267600.0
2013-06-20 11:00:00,73.59,73.73,73.41,73.69,256000.0,62.1378,62.2561,61.9859,62.2223,256000.0
2013-06-20 11:30:00,73.7,73.82,73.55,73.8,279500.0,62.2307,62.332,62.1041,62.3152,279500.0
2013-06-20 12:00:00,73.79,74.0,73.72,73.78,232600.0,62.3067,62.484,62.2476,62.2983,232600.0
2013-06-20 12:30:00,73.78,73.91,73.66,73.76,245800.0,62.2983,62.408,62.1969,62.2814,245800.0
2013-06-20 13:00:00,73.76,73.81,73.57,73.75,207200.0,62.2814,62.3236,62.121,62.2729,207200.0
2013-06-20 13:30:00,73.75,73.79,73.59,73.68,236000.0,62.2729,62.3067,62.1378,62.2138,236000.0
2013-06-20 14:00:00,73.68,73.76,73.3,73.33,327300.0,62.2138,62.2814,61.893,61.9183,327300.0
2013-06-20 14:30:00,73.34,73.44,72.95,72.97,378000.0,61.9267,62.0112,61.5974,61.6143,378000.0
2013-06-20 15:00:00,72.97,73.36,72.92,73.07,477800.0,61.6143,61.9436,61.5721,61.6988,477800.0
2013-06-20 15:30:00,73.07,73.17,72.81,72.95,1280200.0,61.6988,61.7832,61.4792,61.5974,1280200.0
2013-06-21 09:30:00,73.38,73.44,72.48,72.63,2315500.0,61.9605,62.0112,61.2006,61.3272,2315500.0
2013-06-21 10:00:00,72.63,72.84,72.56,72.7,319000.0,61.3272,61.5046,61.2681,61.3863,319000.0
2013-06-21 10:30:00,72.67,73.16,72.37,73.02,407900.0,61.361,61.7748,61.1077,61.6565,407900.0
2013-06-21 11:00:00,73.01,73.09,72.57,72.69,274900.0,61.6481,61.7156,61.2766,61.3779,274900.0
2013-06-21 11:30:00,72.66,72.81,72.42,72.74,284200.0,61.3526,61.4792,61.1499,61.4201,284200.0
2013-06-21 12:00:00,72.75,73.12,72.75,73.0,267400.0,61.4286,61.741,61.4286,61.6397,267400.0
2013-06-21 12:30:00,72.99,73.46,72.92,73.44,262800.0,61.6312,62.0281,61.5721,62.0112,262800.0
2013-06-21 13:00:00,73.46,73.68,73.22,73.35,237400.0,62.0281,62.2138,61.8254,61.9352,237400.0
2013-06-21 13:30:00,73.36,73.39,73.12,73.23,181300.0,61.9436,61.969,61.741,61.8339,181300.0
2013-06-21 14:00:00,73.23,73.38,73.07,73.36,271300.0,61.8339,61.9605,61.6988,61.9436,271300.0
2013-06-21 14:30:00,73.36,73.45,73.26,73.38,306700.0,61.9436,62.0196,61.8592,61.9605,306700.0
2013-06-21 15:00:00,73.39,73.76,73.35,73.76,338100.0,61.969,62.2814,61.9352,62.2814,338100.0
2013-06-21 15:30:00,73.76,73.79,73.21,73.33,952700.0,62.2814,62.3067,61.817,61.9183,952700.0
2013-06-24 09:30:00,72.57,72.84,72.0,72.02,602800.0,61.2766,61.5046,60.7953,60.8122,602800.0
2013-06-24 10:00:00,72.02,72.21,71.82,72.0,415600.0,60.8122,60.9726,60.6433,60.7953,415600.0
2013-06-24 10:30:00,72.01,72.21,71.85,72.03,460200.0,60.8037,60.9726,60.6686,60.8206,460200.0
2013-06-24 11:00:00,72.03,72.11,71.73,71.74,325600.0,60.8206,60.8882,60.5673,60.5757,325600.0
2013-06-24 11:30:00,71.74,72.01,71.7,71.97,292100.0,60.5757,60.8037,60.542,60.7699,292100.0
2013-06-24 12:00:00,71.98,72.08,71.68,71.95,277300.0,60.7784,60.8628,60.5251,60.7531,277300.0
2013-06-24 12:30:00,71.97,72.27,71.97,72.24,188300.0,60.7699,61.0233,60.7699,60.9979,188300.0
2013-06-24 13:00:00,72.25,72.46,72.07,72.26,248400.0,61.0064,61.1837,60.8544,61.0148,248400.0
2013-06-24 13:30:00,72.27,72.36,72.08,72.23,236500.0,61.0233,61.0993,60.8628,60.9895,236500.0
2013-06-24 14:00:00,72.24,72.65,72.16,72.52,270900.0,60.9979,61.3441,60.9304,61.2344,270900.0
2013-06-24 14:30:00,72.51,72.77,72.46,72.47,587700.0,61.2259,61.4454,61.1837,61.1921,587700.0
2013-06-24 15:00:00,72.46,72.57,72.28,72.41,637600.0,61.1837,61.2766,61.0317,61.1415,637600.0
2013-06-24 15:30:00,72.42,72.59,71.98,72.03,1249900.0,61.1499,61.2935,60.7784,60.8206,1249900.0
2013-06-25 09:30:00,72.63,73.33,72.56,73.17,461800.0,61.3272,61.9183,61.2681,61.7832,461800.0
2013-06-25 10:00:00,73.16,73.39,72.95,73.18,350100.0,61.7748,61.969,61.5974,61.7916,350100.0
2013-06-25 10:30:00,73.18,73.53,73.11,73.5,391000.0,61.7916,62.0872,61.7325,62.0618,391000.0
2013-06-25 11:00:00,73.49,73.56,73.29,73.36,318600.0,62.0534,62.1125,61.8845,61.9436,318600.0
2013-06-25 11:30:00,73.37,73.63,73.29,73.55,234000.0,61.9521,62.1716,61.8845,62.1041,234000.0
2013-06-25 12:00:00,73.53,73.56,73.39,73.48,217200.0,62.0872,62.1125,61.969,62.045,217200.0
2013-06-25 12:30:00,73.47,73.65,73.43,73.47,183100.0,62.0365,62.1885,62.0027,62.0365,183100.0
2013-06-25 13:00:00,73.46,73.55,73.24,73.32,189100.0,62.0281,62.1041,61.8423,61.9099,189100.0
2013-06-25 13:30:00,73.3,73.47,73.18,73.23,198500.0,61.893,62.0365,61.7916,61.8339,198500.0
2013-06-25 14:00:00,73.22,73.36,73.09,73.26,238000.0,61.8254,61.9436,61.7156,61.8592,238000.0
2013-06-25 14:30:00,73.26,73.39,73.11,73.14,264600.0,61.8592,61.969,61.7325,61.7579,264600.0
2013-06-25 15:00:00,73.14,73.45,73.12,73.45,314600.0,61.7579,62.0196,61.741,62.0196,314600.0
2013-06-25 15:30:00,73.44,73.55,73.23,73.23,763800.0,62.0112,62.1041,61.8339,61.8339,763800.0
2013-06-26 09:30:00,73.64,74.08,73.5,73.87,485000.0,62.1801,62.5516,62.0618,62.3743,485000.0
2013-06-26 10:00:00,73.85,73.93,73.6,73.7,312200.0,62.3574,62.4249,62.1463,62.2307,312200.0
2013-06-26 10:30:00,73.7,73.79,73.59,73.59,282600.0,62.2307,62.3067,62.1378,62.1378,282600.0
2013-06-26 11:00:00,73.59,73.63,73.33,73.55,287500.0,62.1378,62.1716,61.9183,62.1041,287500.0
2013-06-26 11:30:00,73.54,73.68,73.5,73.61,180200.0,62.0956,62.2138,62.0618,62.1547,180200.0
2013-06-26 12:00:00,73.61,73.76,73.57,73.73,269300.0,62.1547,62.2814,62.121,62.2561,269300.0
2013-06-26 12:30:00,73.72,73.88,73.67,73.87,179500.0,62.2476,62.3827,62.2054,62.3743,179500.0
2013-06-26 13:00:00,73.87,74.2,73.77,74.2,203000.0,62.3743,62.6529,62.2898,62.6529,203000.0
2013-06-26 13:30:00,74.18,74.25,74.09,74.17,225300.0,62.636,62.6951,62.56,62.6276,225300.0
2013-06-26 14:00:00,74.17,74.2,73.92,73.99,265400.0,62.6276,62.6529,62.4165,62.4756,265400.0
2013-06-26 14:30:00,73.98,74.02,73.8,73.8,356500.0,62.4671,62.5009,62.3152,62.3152,356500.0
2013-06-26 15:00:00,73.8,74.02,73.8,73.91,361600.0,62.3152,62.5009,62.3152,62.408,361600.0
2013-06-26 15:30:00,73.91,74.03,73.83,73.91,848500.0,62.408,62.5094,62.3405,62.408,848500.0
2013-06-27 09:30:00,74.46,75.0,74.38,74.85,386200.0,62.8724,63.3284,62.8049,63.2018,386200.0
2013-06-27 10:00:00,74.87,75.34,74.71,75.3,517100.0,63.2186,63.6155,63.0835,63.5817,517100.0
2013-06-27 10:30:00,75.3,75.43,75.19,75.3,320600.0,63.5817,63.6915,63.4888,63.5817,320600.0
2013-06-27 11:00:00,75.31,75.42,75.05,75.07,316100.0,63.5902,63.6831,63.3706,63.3875,316100.0
2013-06-27 11:30:00,75.07,75.18,75.02,75.09,158100.0,63.3875,63.4804,63.3453,63.4044,158100.0
2013-06-27 12:00:00,75.09,75.13,74.83,74.91,184500.0,63.4044,63.4382,63.1849,63.2524,184500.0
2013-06-27 12:30:00,74.91,75.16,74.9,75.14,138500.0,63.2524,63.4635,63.244,63.4466,138500.0
2013-06-27 13:00:00,75.12,75.26,75.1,75.21,152600.0,63.4297,63.548,63.4129,63.5057,152600.0
2013-06-27 13:30:00,75.19,75.31,75.08,75.08,137300.0,63.4888,63.5902,63.396,63.396,137300.0
2013-06-27 14:00:00,75.1,75.19,75.04,75.11,183900.0,63.4129,63.4888,63.3622,63.4213,183900.0
2013-06-27 14:30:00,75.1,75.2,75.02,75.14,217800.0,63.4129,63.4973,63.3453,63.4466,217800.0
2013-06-27 15:00:00,75.14,75.3,75.09,75.26,307100.0,63.4466,63.5817,63.4044,63.548,307100.0
2013-06-27 15:30:00,75.26,75.27,75.06,75.14,680300.0,63.548,63.5564,63.3791,63.4466,680300.0
2013-06-28 09:30:00,75.01,75.01,74.37,74.41,337900.0,63.3369,63.3369,62.7965,62.8302,337900.0
2013-06-28 10:00:00,74.41,74.63,74.33,74.63,248000.0,62.8302,63.016,62.7627,63.016,248000.0
2013-06-28 10:30:00,74.63,74.89,74.57,74.89,253900.0,63.016,63.2355,62.9653,63.2355,253900.0
2013-06-28 11:00:00,74.88,75.33,74.87,75.07,282700.0,63.2271,63.6071,63.2186,63.3875,282700.0
2013-06-28 11:30:00,75.08,75.24,74.98,75.15,204900.0,63.396,63.5311,63.3115,63.4551,204900.0
2013-06-28 12:00:00,75.15,75.15,74.88,75.04,157700.0,63.4551,63.4551,63.2271,63.3622,157700.0
2013-06-28 12:30:00,75.03,75.1,74.9,74.95,258700.0,63.3537,63.4129,63.244,63.2862,258700.0
2013-06-28 13:00:00,74.95,75.08,74.85,74.98,265700.0,63.2862,63.396,63.2018,63.3115,265700.0
2013-06-28 13:30:00,74.98,75.06,74.9,75.01,175700.0,63.3115,63.3791,63.244,63.3369,175700.0
2013-06-28 14:00:00,75.02,75.09,74.87,74.93,263600.0,63.3453,63.4044,63.2186,63.2693,263600.0
2013-06-28 14:30:00,74.93,75.07,74.9,75.02,257600.0,63.2693,63.3875,63.244,63.3453,257600.0
2013-06-28 15:00:00,75.02,75.06,74.81,75.05,325300.0,63.3453,63.3791,63.168,63.3706,325300.0
2013-06-28 15:30:00,75.06,75.17,74.69,74.69,1152600.0,63.3791,63.472,63.0667,63.0667,1152600.0
2013-07-01 09:30:00,75.53,76.45,75.43,76.28,593200.0,63.7759,64.5528,63.6915,64.4092,593200.0
2013-07-01 10:00:00,76.28,76.45,76.25,76.34,429500.0,64.4092,64.5528,64.3839,64.4599,429500.0
2013-07-01 10:30:00,76.34,76.43,76.21,76.21,241200.0,64.4599,64.5359,64.3501,64.3501,241200.0
2013-07-01 11:00:00,76.21,76.4,76.21,76.3,185900.0,64.3501,64.5105,64.3501,64.4261,185900.0
2013-07-01 11:30:00,76.29,76.43,76.25,76.26,198700.0,64.4177,64.5359,64.3839,64.3923,198700.0
2013-07-01 12:00:00,76.25,76.38,76.2,76.28,196200.0,64.3839,64.4937,64.3417,64.4092,196200.0
2013-07-01 12:30:00,76.27,76.42,76.21,76.41,161500.0,64.4008,64.5274,64.3501,64.519,161500.0
2013-07-01 13:00:00,76.41,76.44,76.29,76.4,204500.0,64.519,64.5443,64.4177,64.5105,204500.0
2013-07-01 13:30:00,76.41,76.44,76.21,76.21,175800.0,64.519,64.5443,64.3501,64.3501,175800.0
2013-07-01 14:00:00,76.21,76.22,75.91,76.04,287900.0,64.3501,64.3586,64.0968,64.2066,287900.0
2013-07-01 14:30:00,76.03,76.13,75.9,76.11,221800.0,64.1981,64.2826,64.0884,64.2657,221800.0
2013-07-01 15:00:00,76.11,76.17,76.01,76.02,308300.0,64.2657,64.3163,64.1812,64.1897,308300.0
2013-07-01 15:30:00,76.01,76.01,75.62,75.66,913200.0,64.1812,64.1812,63.8519,63.8857,913200.0
2013-07-02 09:30:00,75.43,76.29,75.26,76.07,313800.0,63.8878,64.6162,63.7438,64.4299,313800.0
2013-07-02 10:00:00,76.11,76.26,75.78,75.78,699100.0,64.4638,64.5908,64.1843,64.1843,699100.0
2013-07-02 10:30:00,75.79,75.82,75.35,75.53,311000.0,64.1927,64.2181,63.8201,63.9725,311000.0
2013-07-02 11:00:00,75.53,75.59,75.27,75.37,196900.0,63.9725,64.0233,63.7523,63.837,196900.0
2013-07-02 11:30:00,75.37,75.53,75.34,75.4,175300.0,63.837,63.9725,63.8116,63.8624,175300.0
2013-07-02 12:00:00,75.4,75.46,75.12,75.14,156100.0,63.8624,63.9132,63.6252,63.6422,156100.0
2013-07-02 12:30:00,75.15,75.26,74.97,75.1,201900.0,63.6507,63.7438,63.4982,63.6083,201900.0
2013-07-02 13:00:00,75.1,75.15,74.9,74.9,174900.0,63.6083,63.6507,63.4389,63.4389,174900.0
2013-07-02 13:30:00,74.9,75.0,74.72,74.83,273900.0,63.4389,63.5236,63.2865,63.3796,273900.0
2013-07-02 14:00:00,74.84,74.95,74.5,74.54,325700.0,63.3881,63.4813,63.1001,63.134,325700.0
2013-07-02 14:30:00,74.53,74.62,74.3,74.5,350600.0,63.1255,63.2018,62.9307,63.1001,350600.0
2013-07-02 15:00:00,74.51,74.61,74.37,74.39,320100.0,63.1086,63.1933,62.99,63.0069,320100.0
2013-07-02 15:30:00,74.38,74.7,74.36,74.62,751300.0,62.9985,63.2695,62.9815,63.2018,751300.0
2013-07-03 09:30:00,74.02,74.73,74.02,74.43,382700.0,62.6936,63.2949,62.6936,63.0408,382700.0
2013-07-03 10:00:00,74.46,74.56,74.16,74.49,359400.0,63.0662,63.1509,62.8121,63.0916,359400.0
2013-07-03 10:30:00,74.5,74.51,73.91,73.93,459200.0,63.1001,63.1086,62.6004,62.6173,459200.0
2013-07-03 11:00:00,73.94,74.43,73.92,74.42,314400.0,62.6258,63.0408,62.6089,63.0324,314400.0
2013-07-03 11:30:00,74.41,74.59,74.22,74.56,359700.0,63.0239,63.1763,62.863,63.1509,359700.0
2013-07-03 12:00:00,74.57,74.78,74.52,74.61,312900.0,63.1594,63.3373,63.1171,63.1933,312900.0
2013-07-03 12:30:00,74.61,74.66,74.31,74.53,467000.0,63.1933,63.2356,62.9392,63.1255,467000.0
2013-07-05 09:30:00,75.31,75.87,75.12,75.64,406300.0,63.7862,64.2605,63.6252,64.0657,406300.0
2013-07-05 10:00:00,75.64,75.84,75.31,75.44,431800.0,64.0657,64.2351,63.7862,63.8963,431800.0
2013-07-05 10:30:00,75.44,75.64,75.39,75.62,351500.0,63.8963,64.0657,63.8539,64.0487,351500.0
2013-07-05 11:00:00,75.63,75.74,75.39,75.5,405300.0,64.0572,64.1504,63.8539,63.9471,405300.0
2013-07-05 11:30:00,75.5,75.66,75.29,75.61,199300.0,63.9471,64.0826,63.7692,64.0403,199300.0
2013-07-05 12:00:00,75.62,75.93,75.62,75.91,182000.0,64.0487,64.3113,64.0487,64.2944,182000.0
2013-07-05 12:30:00,75.92,76.0,75.88,75.96,118000.0,64.3028,64.3706,64.269,64.3367,118000.0
2013-07-05 13:00:00,75.96,75.99,75.82,75.9,275800.0,64.3367,64.3621,64.2181,64.2859,275800.0
2013-07-05 13:30:00,75.9,76.04,75.87,75.98,173000.0,64.2859,64.4045,64.2605,64.3537,173000.0
2013-07-05 14:00:00,75.98,76.24,75.98,76.13,244100.0,64.3537,64.5739,64.3537,64.4807,244100.0
2013-07-05 14:30:00,76.13,76.25,76.06,76.22,199900.0,64.4807,64.5823,64.4214,64.5569,199900.0
2013-07-05 15:00:00,76.21,76.25,75.95,76.02,263700.0,64.5485,64.5823,64.3282,64.3875,263700.0
2013-07-05 15:30:00,76.01,76.37,75.93,76.34,626800.0,64.3791,64.684,64.3113,64.6586,626800.0
2013-07-08 09:30:00,76.83,77.73,76.83,77.56,553300.0,65.0736,65.8359,65.0736,65.6919,553300.0
2013-07-08 10:00:00,77.56,77.81,77.42,77.54,474000.0,65.6919,65.9036,65.5733,65.6749,474000.0
2013-07-08 10:30:00,77.54,77.67,77.34,77.44,508100.0,65.6749,65.785,65.5055,65.5902,508100.0
2013-07-08 11:00:00,77.44,77.48,77.2,77.29,345300.0,65.5902,65.6241,65.387,65.4632,345300.0
2013-07-08 11:30:00,77.29,77.29,77.04,77.25,268100.0,65.4632,65.4632,65.2515,65.4293,268100.0
2013-07-08 12:00:00,77.25,77.3,77.06,77.18,175900.0,65.4293,65.4717,65.2684,65.37,175900.0
2013-07-08 12:30:00,77.17,77.34,77.12,77.18,165600.0,65.3616,65.5055,65.3192,65.37,165600.0
2013-07-08 13:00:00,77.18,77.29,77.12,77.15,142700.0,65.37,65.4632,65.3192,65.3446,142700.0
2013-07-08 13:30:00,77.14,77.37,77.1,77.25,173600.0,65.3361,65.531,65.3023,65.4293,173600.0
2013-07-08 14:00:00,77.25,77.28,77.15,77.19,237800.0,65.4293,65.4547,65.3446,65.3785,237800.0
2013-07-08 14:30:00,77.2,77.35,77.18,77.28,165700.0,65.387,65.514,65.37,65.4547,165700.0
2013-07-08 15:00:00,77.27,77.27,77.05,77.08,248900.0,65.4463,65.4463,65.2599,65.2853,248900.0
2013-07-08 15:30:00,77.08,77.22,77.01,77.05,742500.0,65.2853,65.4039,65.226,65.2599,742500.0
2013-07-09 09:30:00,77.74,77.95,77.52,77.65,831800.0,65.8443,66.0222,65.658,65.7681,831800.0
2013-07-09 10:00:00,77.62,77.65,77.18,77.22,375000.0,65.7427,65.7681,65.37,65.4039,375000.0
2013-07-09 10:30:00,77.24,77.48,77.14,77.23,302200.0,65.4208,65.6241,65.3361,65.4124,302200.0
2013-07-09 11:00:00,77.24,77.27,77.08,77.1,184000.0,65.4208,65.4463,65.2853,65.3023,184000.0
2013-07-09 11:30:00,77.09,77.46,77.08,77.34,271200.0,65.2938,65.6072,65.2853,65.5055,271200.0
2013-07-09 12:00:00,77.34,77.52,77.3,77.5,117100.0,65.5055,65.658,65.4717,65.6411,117100.0
2013-07-09 12:30:00,77.5,77.55,77.43,77.48,203200.0,65.6411,65.6834,65.5818,65.6241,203200.0
2013-07-09 13:00:00,77.48,77.53,77.26,77.29,150200.0,65.6241,65.6665,65.4378,65.4632,150200.0
2013-07-09 13:30:00,77.29,77.47,77.21,77.47,138800.0,65.4632,65.6157,65.3954,65.6157,138800.0
2013-07-09 14:00:00,77.47,77.55,77.43,77.53,153300.0,65.6157,65.6834,65.5818,65.6665,153300.0
2013-07-09 14:30:00,77.53,77.57,77.41,77.48,172700.0,65.6665,65.7004,65.5648,65.6241,172700.0
2013-07-09 15:00:00,77.47,77.54,77.38,77.46,221600.0,65.6157,65.6749,65.5394,65.6072,221600.0
2013-07-09 15:30:00,77.45,77.68,77.45,77.62,584100.0,65.5987,65.7935,65.5987,65.7427,584100.0
2013-07-10 09:30:00,77.35,77.57,76.8,76.8,401300.0,65.514,65.7004,65.0482,65.0482,401300.0
2013-07-10 10:00:00,76.8,76.82,76.35,76.45,424600.0,65.0482,65.0651,64.667,64.7517,424600.0
2013-07-10 10:30:00,76.45,76.46,76.24,76.29,387000.0,64.7517,64.7602,64.5739,64.6162,387000.0
2013-07-10 11:00:00,76.29,76.37,76.09,76.11,356800.0,64.6162,64.684,64.4468,64.4638,356800.0
2013-07-10 11:30:00,76.11,76.3,76.03,76.05,177300.0,64.4638,64.6247,64.396,64.4129,177300.0
2013-07-10 12:00:00,76.05,76.14,76.03,76.09,136900.0,64.4129,64.4892,64.396,64.4468,136900.0
2013-07-10 12:30:00,76.08,76.15,76.06,76.07,152500.0,64.4383,64.4976,64.4214,64.4299,152500.0
2013-07-10 13:00:00,76.07,76.17,76.05,76.09,169000.0,64.4299,64.5146,64.4129,64.4468,169000.0
2013-07-10 13:30:00,76.11,76.19,76.05,76.14,143600.0,64.4638,64.5315,64.4129,64.4892,143600.0
2013-07-10 14:00:00,76.14,76.52,76.11,76.23,607800.0,64.4892,64.811,64.4638,64.5654,607800.0
2013-07-10 14:30:00,76.23,76.33,75.94,76.0,493700.0,64.5654,64.6501,64.3198,64.3706,493700.0
2013-07-10 15:00:00,76.0,76.28,75.99,76.21,396900.0,64.3706,64.6077,64.3621,64.5485,396900.0
2013-07-10 15:30:00,76.2,76.35,76.1,76.33,521000.0,64.54,64.667,64.4553,64.6501,521000.0
2013-07-11 09:30:00,77.54,77.62,77.11,77.28,698000.0,65.6749,65.7427,65.3107,65.4547,698000.0
2013-07-11 10:00:00,77.31,77.34,76.74,76.85,431500.0,65.4801,65.5055,64.9974,65.0905,431500.0
2013-07-11 10:30:00,76.87,76.96,76.69,76.81,516400.0,65.1075,65.1837,64.955,65.0566,516400.0
2013-07-11 11:00:00,76.82,76.9,76.72,76.81,328500.0,65.0651,65.1329,64.9804,65.0566,328500.0
2013-07-11 11:30:00,76.82,76.89,76.76,76.83,282700.0,65.0651,65.1244,65.0143,65.0736,282700.0
2013-07-11 12:00:00,76.83,76.83,76.56,76.68,183700.0,65.0736,65.0736,64.8449,64.9465,183700.0
2013-07-11 12:30:00,76.67,76.77,76.58,76.77,207600.0,64.9381,65.0228,64.8618,65.0228,207600.0
2013-07-11 13:00:00,76.76,76.87,76.76,76.81,165500.0,65.0143,65.1075,65.0143,65.0566,165500.0
2013-07-11 13:30:00,76.8,76.87,76.77,76.82,237800.0,65.0482,65.1075,65.0228,65.0651,237800.0
2013-07-11 14:00:00,76.81,77.05,76.77,77.03,351300.0,65.0566,65.2599,65.0228,65.243,351300.0
2013-07-11 14:30:00,77.04,77.11,76.85,76.96,352800.0,65.2515,65.3107,65.0905,65.1837,352800.0
2013-07-11 15:00:00,76.95,76.98,76.82,76.93,261300.0,65.1752,65.2006,65.0651,65.1583,261300.0
2013-07-11 15:30:00,76.93,77.13,76.88,77.01,995200.0,65.1583,65.3277,65.1159,65.226,995200.0
2013-07-12 09:30:00,77.33,77.85,77.33,77.73,544000.0,65.4971,65.9375,65.4971,65.8359,544000.0
2013-07-12 10:00:00,77.73,77.76,77.52,77.61,323900.0,65.8359,65.8613,65.658,65.7342,323900.0
2013-07-12 10:30:00,77.63,77.79,77.6,77.62,243500.0,65.7512,65.8867,65.7258,65.7427,243500.0
2013-07-12 11:00:00,77.62,77.64,77.37,77.4,285200.0,65.7427,65.7596,65.531,65.5564,285200.0
2013-07-12 11:30:00,77.41,77.55,77.29,77.36,167000.0,65.5648,65.6834,65.4632,65.5225,167000.0
2013-07-12 12:00:00,77.36,77.85,77.36,77.84,197600.0,65.5225,65.9375,65.5225,65.929,197600.0
2013-07-12 12:30:00,77.84,78.01,77.73,78.01,434600.0,65.929,66.073,65.8359,66.073,434600.0
2013-07-12 13:00:00,78.0,78.15,77.88,78.11,330300.0,66.0646,66.1916,65.9629,66.1577,330300.0
2013-07-12 13:30:00,78.11,78.19,78.06,78.16,199700.0,66.1577,66.2255,66.1154,66.2001,199700.0
2013-07-12 14:00:00,78.17,78.19,77.81,77.95,219300.0,66.2085,66.2255,65.9036,66.0222,219300.0
2013-07-12 14:30:00,77.95,77.99,77.85,77.92,154900.0,66.0222,66.0561,65.9375,65.9968,154900.0
2013-07-12 15:00:00,77.92,78.11,77.84,78.1,324400.0,65.9968,66.1577,65.929,66.1493,324400.0
2013-07-12 15:30:00,78.1,78.45,78.09,78.32,988400.0,66.1493,66.4457,66.1408,66.3356,988400.0
2013-07-15 09:30:00,78.61,78.63,78.3,78.35,502800.0,66.5812,66.5982,66.3186,66.361,502800.0
2013-07-15 10:00:00,78.37,78.43,77.8,77.87,309000.0,66.3779,66.4288,65.8952,65.9544,309000.0
2013-07-15 10:30:00,77.87,77.87,77.59,77.64,328900.0,65.9544,65.9544,65.7173,65.7596,328900.0
2013-07-15 11:00:00,77.64,77.66,77.5,77.61,196500.0,65.7596,65.7766,65.6411,65.7342,196500.0
2013-07-15 11:30:00,77.61,77.85,77.59,77.85,194400.0,65.7342,65.9375,65.7173,65.9375,194400.0
2013-07-15 12:00:00,77.85,77.95,77.82,77.94,183000.0,65.9375,66.0222,65.9121,66.0137,183000.0
2013-07-15 12:30:00,77.94,77.98,77.86,77.89,202200.0,66.0137,66.0476,65.946,65.9714,202200.0
2013-07-15 13:00:00,77.89,78.13,77.87,78.03,235800.0,65.9714,66.1747,65.9544,66.09,235800.0
2013-07-15 13:30:00,78.04,78.19,78.0,78.16,221900.0,66.0984,66.2255,66.0646,66.2001,221900.0
2013-07-15 14:00:00,78.17,78.24,77.96,77.99,320500.0,66.2085,66.2678,66.0307,66.0561,320500.0
2013-07-15 14:30:00,77.98,78.08,77.94,78.01,210700.0,66.0476,66.1323,66.0137,66.073,210700.0
2013-07-15 15:00:00,78.0,78.06,77.92,77.94,322700.0,66.0646,66.1154,65.9968,66.0137,322700.0
2013-07-15 15:30:00,77.94,78.01,77.8,77.86,576600.0,66.0137,66.073,65.8952,65.946,576600.0
2013-07-16 09:30:00,78.09,78.27,77.91,78.18,367700.0,66.1408,66.2932,65.9883,66.217,367700.0
2013-07-16 10:00:00,78.18,78.27,78.12,78.14,329000.0,66.217,66.2932,66.1662,66.1831,329000.0
2013-07-16 10:30:00,78.14,78.34,78.04,78.06,429400.0,66.1831,66.3525,66.0984,66.1154,429400.0
2013-07-16 11:00:00,78.05,78.1,77.78,77.91,385500.0,66.1069,66.1493,65.8782,65.9883,385500.0
2013-07-16 11:30:00,77.91,77.91,77.75,77.83,341700.0,65.9883,65.9883,65.8528,65.9206,341700.0
2013-07-16 12:00:00,77.84,78.06,77.83,78.04,156800.0,65.929,66.1154,65.9206,66.0984,156800.0
2013-07-16 12:30:00,78.03,78.04,77.92,78.01,268600.0,66.09,66.0984,65.9968,66.073,268600.0
2013-07-16 13:00:00,78.0,78.02,77.95,77.99,178600.0,66.0646,66.0815,66.0222,66.0561,178600.0
2013-07-16 13:30:00,77.99,78.14,77.94,78.1,253200.0,66.0561,66.1831,66.0137,66.1493,253200.0
2013-07-16 14:00:00,78.1,78.3,78.07,78.23,358800.0,66.1493,66.3186,66.1238,66.2594,358800.0
2013-07-16 14:30:00,78.23,78.26,78.17,78.17,207900.0,66.2594,66.2848,66.2085,66.2085,207900.0
2013-07-16 15:00:00,78.17,78.17,77.99,78.05,262500.0,66.2085,66.2085,66.0561,66.1069,262500.0
2013-07-16 15:30:00,78.06,78.34,78.01,78.28,523800.0,66.1154,66.3525,66.073,66.3017,523800.0
2013-07-17 09:30:00,75.35,76.02,75.25,75.51,2801600.0,63.8201,64.3875,63.7354,63.9556,2801600.0
2013-07-17 10:00:00,75.5,75.66,75.2,75.36,1343700.0,63.9471,64.0826,63.693,63.8285,1343700.0
2013-07-17 10:30:00,75.36,75.52,74.81,75.05,1150600.0,63.8285,63.964,63.3627,63.566,1150600.0
2013-07-17 11:00:00,75.06,75.2,74.62,75.08,976700.0,63.5744,63.693,63.2018,63.5914,976700.0
2013-07-17 11:30:00,75.08,75.25,74.79,75.25,872600.0,63.5914,63.7354,63.3457,63.7354,872600.0
2013-07-17 12:00:00,75.25,77.32,74.96,76.72,3614100.0,63.7354,65.4886,63.4897,64.9804,3614100.0
2013-07-17 12:30:00,76.7,76.88,76.42,76.72,763300.0,64.9635,65.1159,64.7263,64.9804,763300.0
2013-07-17 13:00:00,76.71,76.74,76.18,76.28,528800.0,64.9719,64.9974,64.523,64.6077,528800.0
2013-07-17 13:30:00,76.26,76.94,76.16,76.94,374000.0,64.5908,65.1668,64.5061,65.1668,374000.0
2013-07-17 14:00:00,76.95,77.45,76.7,77.24,595800.0,65.1752,65.5987,64.9635,65.4208,595800.0
2013-07-17 14:30:00,77.24,77.32,76.77,76.96,529500.0,65.4208,65.4886,65.0228,65.1837,529500.0
2013-07-17 15:00:00,76.95,76.95,76.67,76.77,344500.0,65.1752,65.1752,64.9381,65.0228,344500.0
2013-07-17 15:30:00,76.76,76.84,76.56,76.76,1039200.0,65.0143,65.0821,64.8449,65.0143,1039200.0
2013-07-18 09:30:00,75.25,75.5,74.81,75.0,1248800.0,63.7354,63.9471,63.3627,63.5236,1248800.0
2013-07-18 10:00:00,75.0,75.07,74.46,74.99,953800.0,63.5236,63.5829,63.0662,63.5151,953800.0
2013-07-18 10:30:00,74.99,75.61,74.94,75.52,726800.0,63.5151,64.0403,63.4728,63.964,726800.0
2013-07-18 11:00:00,75.53,75.58,74.9,74.99,604300.0,63.9725,64.0149,63.4389,63.5151,604300.0
2013-07-18 11:30:00,75.0,75.0,74.53,74.73,604300.0,63.5236,63.5236,63.1255,63.2949,604300.0
2013-07-18 12:00:00,74.72,74.88,74.64,74.65,345200.0,63.2865,63.422,63.2187,63.2272,345200.0
2013-07-18 12:30:00,74.64,74.9,74.5,74.52,399400.0,63.2187,63.4389,63.1001,63.1171,399400.0
2013-07-18 13:00:00,74.52,74.66,74.3,74.39,513300.0,63.1171,63.2356,62.9307,63.0069,513300.0
2013-07-18 13:30:00,74.39,74.51,74.28,74.39,501000.0,63.0069,63.1086,62.9138,63.0069,501000.0
2013-07-18 14:00:00,74.39,74.43,74.31,74.4,505200.0,63.0069,63.0408,62.9392,63.0154,505200.0
2013-07-18 14:30:00,74.4,74.42,74.26,74.28,498700.0,63.0154,63.0324,62.8968,62.9138,498700.0
2013-07-18 15:00:00,74.29,74.33,73.92,73.99,1028400.0,62.9223,62.9561,62.6089,62.6682,1028400.0
2013-07-18 15:30:00,73.99,74.09,73.86,74.01,1682200.0,62.6682,62.7529,62.558,62.6851,1682200.0
2013-07-19 09:30:00,73.61,74.18,73.47,74.17,1625900.0,62.3463,62.8291,62.2277,62.8206,1625900.0
2013-07-19 10:00:00,74.18,74.23,74.03,74.16,592600.0,62.8291,62.8714,62.702,62.8121,592600.0
2013-07-19 10:30:00,74.16,74.28,74.15,74.19,555500.0,62.8121,62.9138,62.8037,62.8376,555500.0
2013-07-19 11:00:00,74.19,74.28,74.11,74.25,508200.0,62.8376,62.9138,62.7698,62.8884,508200.0
2013-07-19 11:30:00,74.25,74.4,74.18,74.39,331000.0,62.8884,63.0154,62.8291,63.0069,331000.0
2013-07-19 12:00:00,74.4,74.45,74.34,74.42,405500.0,63.0154,63.0578,62.9646,63.0324,405500.0
2013-07-19 12:30:00,74.42,74.74,74.39,74.39,559600.0,63.0324,63.3034,63.0069,63.0069,559600.0
2013-07-19 13:00:00,74.39,74.44,74.31,74.34,262900.0,63.0069,63.0493,62.9392,62.9646,262900.0
2013-07-19 13:30:00,74.34,74.34,74.18,74.19,264500.0,62.9646,62.9646,62.8291,62.8376,264500.0
2013-07-19 14:00:00,74.18,74.23,74.06,74.11,353500.0,62.8291,62.8714,62.7274,62.7698,353500.0
2013-07-19 14:30:00,74.12,74.17,73.9,73.92,373900.0,62.7783,62.8206,62.5919,62.6089,373900.0
2013-07-19 15:00:00,73.92,74.01,73.86,73.9,538200.0,62.6089,62.6851,62.558,62.5919,538200.0
2013-07-19 15:30:00,73.9,74.12,73.89,74.09,1020300.0,62.5919,62.7783,62.5835,62.7529,1020300.0
2013-07-22 09:30:00,74.25,74.73,74.21,74.67,619200.0,62.8884,63.2949,62.8545,63.2441,619200.0
2013-07-22 10:00:00,74.66,74.94,74.58,74.94,409100.0,63.2356,63.4728,63.1679,63.4728,409100.0
2013-07-22 10:30:00,74.95,75.08,74.85,75.02,387600.0,63.4813,63.5914,63.3966,63.5405,387600.0
2013-07-22 11:00:00,75.02,75.15,75.01,75.1,417000.0,63.5405,63.6507,63.5321,63.6083,417000.0
2013-07-22 11:30:00,75.09,75.2,75.04,75.15,263300.0,63.5998,63.693,63.5575,63.6507,263300.0
2013-07-22 12:00:00,75.14,75.16,75.04,75.14,179900.0,63.6422,63.6591,63.5575,63.6422,179900.0
2013-07-22 12:30:00,75.14,75.14,74.9,74.94,342700.0,63.6422,63.6422,63.4389,63.4728,342700.0
2013-07-22 13:00:00,74.94,74.99,74.74,74.8,328200.0,63.4728,63.5151,63.3034,63.3542,328200.0
2013-07-22 13:30:00,74.8,74.9,74.6,74.74,307200.0,63.3542,63.4389,63.1848,63.3034,307200.0
2013-07-22 14:00:00,74.74,74.9,74.71,74.8,335900.0,63.3034,63.4389,63.278,63.3542,335900.0
2013-07-22 14:30:00,74.8,74.81,74.68,74.8,451000.0,63.3542,63.3627,63.2526,63.3542,451000.0
2013-07-22 15:00:00,74.8,74.84,74.7,74.74,362500.0,63.3542,63.3881,63.2695,63.3034,362500.0
2013-07-22 15:30:00,74.74,74.74,74.57,74.71,737900.0,63.3034,63.3034,63.1594,63.278,737900.0
2013-07-23 09:30:00,75.05,75.18,74.74,74.84,429700.0,63.566,63.6761,63.3034,63.3881,429700.0
2013-07-23 10:00:00,74.85,74.89,74.57,74.63,327100.0,63.3966,63.4304,63.1594,63.2102,327100.0
2013-07-23 10:30:00,74.63,74.77,74.48,74.69,425900.0,63.2102,63.3288,63.0832,63.261,425900.0
2013-07-23 11:00:00,74.68,74.73,74.48,74.71,312000.0,63.2526,63.2949,63.0832,63.278,312000.0
2013-07-23 11:30:00,74.7,74.89,74.67,74.78,199500.0,63.2695,63.4304,63.2441,63.3373,199500.0
2013-07-23 12:00:00,74.78,74.78,74.55,74.56,215800.0,63.3373,63.3373,63.1425,63.1509,215800.0
2013-07-23 12:30:00,74.56,74.7,74.53,74.65,149200.0,63.1509,63.2695,63.1255,63.2272,149200.0
2013-07-23 13:00:00,74.65,74.69,74.53,74.54,143700.0,63.2272,63.261,63.1255,63.134,143700.0
2013-07-23 13:30:00,74.53,74.57,74.47,74.49,131700.0,63.1255,63.1594,63.0747,63.0916,131700.0
2013-07-23 14:00:00,74.49,74.6,74.47,74.53,152100.0,63.0916,63.1848,63.0747,63.1255,152100.0
2013-07-23 14:30:00,74.54,74.58,74.45,74.5,226700.0,63.134,63.1679,63.0578,63.1001,226700.0
2013-07-23 15:00:00,74.5,74.62,74.48,74.5,231900.0,63.1001,63.2018,63.0832,63.1001,231900.0
2013-07-23 15:30:00,74.51,74.51,74.36,74.43,763300.0,63.1086,63.1086,62.9815,63.0408,763300.0
2013-07-24 09:30:00,74.85,76.07,74.75,75.62,1305200.0,63.3966,64.4299,63.3119,64.0487,1305200.0
2013-07-24 10:00:00,75.63,75.8,75.31,75.35,762900.0,64.0572,64.2012,63.7862,63.8201,762900.0
2013-07-24 10:30:00,75.34,75.67,75.34,75.45,428400.0,63.8116,64.0911,63.8116,63.9048,428400.0
2013-07-24 11:00:00,75.45,75.6,75.45,75.54,308800.0,63.9048,64.0318,63.9048,63.981,308800.0
2013-07-24 11:30:00,75.54,75.58,75.26,75.26,264800.0,63.981,64.0149,63.7438,63.7438,264800.0
2013-07-24 12:00:00,75.27,75.28,75.08,75.08,340200.0,63.7523,63.7608,63.5914,63.5914,340200.0
2013-07-24 12:30:00,75.09,75.39,75.08,75.29,310900.0,63.5998,63.8539,63.5914,63.7692,310900.0
2013-07-24 13:00:00,75.29,75.52,75.29,75.41,312700.0,63.7692,63.964,63.7692,63.8709,312700.0
2013-07-24 13:30:00,75.4,75.42,75.23,75.31,201600.0,63.8624,63.8793,63.7184,63.7862,201600.0
2013-07-24 14:00:00,75.33,75.41,75.27,75.3,267000.0,63.8031,63.8709,63.7523,63.7777,267000.0
2013-07-24 14:30:00,75.3,75.3,75.06,75.16,200400.0,63.7777,63.7777,63.5744,63.6591,200400.0
2013-07-24 15:00:00,75.15,75.29,75.04,75.29,260400.0,63.6507,63.7692,63.5575,63.7692,260400.0
2013-07-24 15:30:00,75.28,75.44,75.17,75.35,834100.0,63.7608,63.8963,63.6676,63.8201,834100.0
2013-07-25 09:30:00,75.06,75.61,75.03,75.55,387800.0,63.5744,64.0403,63.549,63.9894,387800.0
2013-07-25 10:00:00,75.56,75.6,75.47,75.51,316100.0,63.9979,64.0318,63.9217,63.9556,316100.0
2013-07-25 10:30:00,75.51,75.55,75.21,75.39,209000.0,63.9556,63.9894,63.7015,63.8539,209000.0
2013-07-25 11:00:00,75.4,75.4,75.17,75.22,188900.0,63.8624,63.8624,63.6676,63.7099,188900.0
2013-07-25 11:30:00,75.23,75.42,75.15,75.3,172600.0,63.7184,63.8793,63.6507,63.7777,172600.0
2013-07-25 12:00:00,75.3,75.47,75.21,75.39,163500.0,63.7777,63.9217,63.7015,63.8539,163500.0
2013-07-25 12:30:00,75.39,75.78,75.36,75.74,293400.0,63.8539,64.1843,63.8285,64.1504,293400.0
2013-07-25 13:00:00,75.75,75.79,75.59,75.59,174300.0,64.1588,64.1927,64.0233,64.0233,174300.0
2013-07-25 13:30:00,75.6,75.65,75.53,75.57,180500.0,64.0318,64.0741,63.9725,64.0064,180500.0
2013-07-25 14:00:00,75.56,75.71,75.53,75.58,277400.0,63.9979,64.125,63.9725,64.0149,277400.0
2013-07-25 14:30:00,75.57,75.73,75.53,75.54,244800.0,64.0064,64.1419,63.9725,63.981,244800.0
2013-07-25 15:00:00,75.55,75.79,75.53,75.71,355500.0,63.9894,64.1927,63.9725,64.125,355500.0
2013-07-25 15:30:00,75.71,75.81,75.62,75.76,592200.0,64.125,64.2097,64.0487,64.1673,592200.0
2013-07-26 09:30:00,75.46,75.55,74.93,75.12,320600.0,63.9132,63.9894,63.4643,63.6252,320600.0
2013-07-26 10:00:00,75.11,75.19,75.06,75.06,233900.0,63.6168,63.6845,63.5744,63.5744,233900.0
2013-07-26 10:30:00,75.05,75.05,74.41,74.51,366100.0,63.566,63.566,63.0239,63.1086,366100.0
2013-07-26 11:00:00,74.5,74.68,74.44,74.5,155900.0,63.1001,63.2526,63.0493,63.1001,155900.0
2013-07-26 11:30:00,74.5,74.7,74.46,74.69,157800.0,63.1001,63.2695,63.0662,63.261,157800.0
2013-07-26 12:00:00,74.68,74.88,74.67,74.86,159900.0,63.2526,63.422,63.2441,63.405,159900.0
2013-07-26 12:30:00,74.85,75.03,74.84,74.9,159100.0,63.3966,63.549,63.3881,63.4389,159100.0
2013-07-26 13:00:00,74.9,74.98,74.83,74.96,126000.0,63.4389,63.5067,63.3796,63.4897,126000.0
2013-07-26 13:30:00,74.97,75.02,74.89,75.0,136600.0,63.4982,63.5405,63.4304,63.5236,136600.0
2013-07-26 14:00:00,75.0,75.11,74.97,75.05,204100.0,63.5236,63.6168,63.4982,63.566,204100.0
2013-07-26 14:30:00,75.05,75.23,74.98,75.21,173500.0,63.566,63.7184,63.5067,63.7015,173500.0
2013-07-26 15:00:00,75.2,75.41,75.17,75.26,275400.0,63.693,63.8709,63.6676,63.7438,275400.0
2013-07-26 15:30:00,75.25,75.38,75.21,75.34,568400.0,63.7354,63.8455,63.7015,63.8116,568400.0
2013-07-29 09:30:00,75.21,75.36,74.88,75.01,307600.0,63.7015,63.8285,63.422,63.5321,307600.0
2013-07-29 10:00:00,75.02,75.08,74.78,74.9,174500.0,63.5405,63.5914,63.3373,63.4389,174500.0
2013-07-29 10:30:00,74.89,74.9,74.59,74.61,196800.0,63.4304,63.4389,63.1763,63.1933,196800.0
2013-07-29 11:00:00,74.61,74.7,74.33,74.35,391800.0,63.1933,63.2695,62.9561,62.9731,391800.0
2013-07-29 11:30:00,74.35,74.68,74.34,74.68,189700.0,62.9731,63.2526,62.9646,63.2526,189700.0
2013-07-29 12:00:00,74.67,74.94,74.67,74.83,156900.0,63.2441,63.4728,63.2441,63.3796,156900.0
2013-07-29 12:30:00,74.83,75.02,74.83,74.92,108100.0,63.3796,63.5405,63.3796,63.4559,108100.0
2013-07-29 13:00:00,74.93,75.07,74.85,75.05,165600.0,63.4643,63.5829,63.3966,63.566,165600.0
2013-07-29 13:30:00,75.04,75.13,75.0,75.1,117000.0,63.5575,63.6337,63.5236,63.6083,117000.0
2013-07-29 14:00:00,75.1,75.31,75.09,75.14,190600.0,63.6083,63.7862,63.5998,63.6422,190600.0
2013-07-29 14:30:00,75.14,75.27,75.12,75.18,264100.0,63.6422,63.7523,63.6252,63.6761,264100.0
2013-07-29 15:00:00,75.18,75.2,75.11,75.14,188500.0,63.6761,63.693,63.6168,63.6422,188500.0
2013-07-29 15:30:00,75.15,75.2,74.98,75.07,501500.0,63.6507,63.693,63.5067,63.5829,501500.0
2013-07-30 09:30:00,75.48,75.53,75.23,75.32,200000.0,63.9302,63.9725,63.7184,63.7946,200000.0
2013-07-30 10:00:00,75.32,75.54,75.16,75.42,162200.0,63.7946,63.981,63.6591,63.8793,162200.0
2013-07-30 10:30:00,75.42,75.47,75.22,75.25,185400.0,63.8793,63.9217,63.7099,63.7354,185400.0
2013-07-30 11:00:00,75.24,75.31,75.18,75.22,270100.0,63.7269,63.7862,63.6761,63.7099,270100.0
2013-07-30 11:30:00,75.22,75.31,75.12,75.24,213100.0,63.7099,63.7862,63.6252,63.7269,213100.0
2013-07-30 12:00:00,75.24,75.25,75.07,75.18,164400.0,63.7269,63.7354,63.5829,63.6761,164400.0
2013-07-30 12:30:00,75.18,75.34,75.18,75.32,228800.0,63.6761,63.8116,63.6761,63.7946,228800.0
2013-07-30 13:00:00,75.33,75.35,75.1,75.1,298700.0,63.8031,63.8201,63.6083,63.6083,298700.0
2013-07-30 13:30:00,75.09,75.13,74.94,74.96,140800.0,63.5998,63.6337,63.4728,63.4897,140800.0
2013-07-30 14:00:00,74.96,75.0,74.83,74.88,205600.0,63.4897,63.5236,63.3796,63.422,205600.0
2013-07-30 14:30:00,74.88,75.09,74.88,75.03,223200.0,63.422,63.5998,63.422,63.549,223200.0
2013-07-30 15:00:00,75.03,75.16,74.98,75.15,219000.0,63.549,63.6591,63.5067,63.6507,219000.0
2013-07-30 15:30:00,75.15,75.26,75.1,75.18,719300.0,63.6507,63.7438,63.6083,63.6761,719300.0
2013-07-31 09:30:00,75.15,75.86,75.1,75.62,453400.0,63.6507,64.252,63.6083,64.0487,453400.0
2013-07-31 10:00:00,75.62,75.68,75.38,75.54,303900.0,64.0487,64.0996,63.8455,63.981,303900.0
2013-07-31 10:30:00,75.55,75.61,75.03,75.09,587600.0,63.9894,64.0403,63.549,63.5998,587600.0
2013-07-31 11:00:00,75.09,75.11,74.79,74.91,619800.0,63.5998,63.6168,63.3457,63.4474,619800.0
2013-07-31 11:30:00,74.9,75.0,73.95,73.95,782500.0,63.4389,63.5236,62.6343,62.6343,782500.0
2013-07-31 12:00:00,73.95,74.44,73.47,74.3,1930900.0,62.6343,63.0493,62.2277,62.9307,1930900.0
2013-07-31 12:30:00,74.29,74.37,73.95,74.02,687900.0,62.9223,62.99,62.6343,62.6936,687900.0
2013-07-31 13:00:00,74.02,74.44,73.95,74.28,524800.0,62.6936,63.0493,62.6343,62.9138,524800.0
2013-07-31 13:30:00,74.28,74.28,73.85,73.9,434300.0,62.9138,62.9138,62.5496,62.5919,434300.0
2013-07-31 14:00:00,73.9,74.17,73.61,73.82,673300.0,62.5919,62.8206,62.3463,62.5242,673300.0
2013-07-31 14:30:00,73.82,74.4,73.81,74.39,592300.0,62.5242,63.0154,62.5157,63.0069,592300.0
2013-07-31 15:00:00,74.38,74.39,74.0,74.09,490400.0,62.9985,63.0069,62.6766,62.7529,490400.0
2013-07-31 15:30:00,74.09,74.09,73.64,73.75,1243900.0,62.7529,62.7529,62.3717,62.4649,1243900.0
2013-08-01 09:30:00,74.62,75.3,74.51,75.02,956200.0,63.2018,63.7777,63.1086,63.5405,956200.0
2013-08-01 10:00:00,75.02,75.37,74.91,75.35,634500.0,63.5405,63.837,63.4474,63.8201,634500.0
2013-08-01 10:30:00,75.35,75.57,75.3,75.46,333000.0,63.8201,64.0064,63.7777,63.9132,333000.0
2013-08-01 11:00:00,75.48,75.8,75.46,75.7,331700.0,63.9302,64.2012,63.9132,64.1165,331700.0
2013-08-01 11:30:00,75.7,75.88,75.58,75.8,309400.0,64.1165,64.269,64.0149,64.2012,309400.0
2013-08-01 12:00:00,75.79,75.81,75.66,75.8,211600.0,64.1927,64.2097,64.0826,64.2012,211600.0
2013-08-01 12:30:00,75.81,75.98,75.81,75.86,280100.0,64.2097,64.3537,64.2097,64.252,280100.0
2013-08-01 13:00:00,75.86,75.93,75.84,75.84,187100.0,64.252,64.3113,64.2351,64.2351,187100.0
2013-08-01 13:30:00,75.84,76.04,75.83,76.01,262900.0,64.2351,64.4045,64.2266,64.3791,262900.0
2013-08-01 14:00:00,76.01,76.1,75.85,75.88,488500.0,64.3791,64.4553,64.2435,64.269,488500.0
2013-08-01 14:30:00,75.87,75.89,75.67,75.75,287800.0,64.2605,64.2774,64.0911,64.1588,287800.0
2013-08-01 15:00:00,75.76,75.78,75.48,75.59,475000.0,64.1673,64.1843,63.9302,64.0233,475000.0
2013-08-01 15:30:00,75.59,75.79,75.55,75.62,655800.0,64.0233,64.1927,63.9894,64.0487,655800.0
2013-08-02 09:30:00,75.62,75.66,75.11,75.13,219300.0,64.0487,64.0826,63.6168,63.6337,219300.0
2013-08-02 10:00:00,75.13,75.32,75.11,75.29,147100.0,63.6337,63.7946,63.6168,63.7692,147100.0
2013-08-02 10:30:00,75.29,75.33,75.02,75.03,229500.0,63.7692,63.8031,63.5405,63.549,229500.0
2013-08-02 11:00:00,75.05,75.33,75.0,75.31,198000.0,63.566,63.8031,63.5236,63.7862,198000.0
2013-08-02 11:30:00,75.32,75.37,75.21,75.3,120200.0,63.7946,63.837,63.7015,63.7777,120200.0
2013-08-02 12:00:00,75.29,75.43,75.28,75.43,87700.0,63.7692,63.8878,63.7608,63.8878,87700.0
2013-08-02 12:30:00,75.42,75.62,75.39,75.61,75500.0,63.8793,64.0487,63.8539,64.0403,75500.0
2013-08-02 13:00:00,75.61,75.72,75.58,75.69,126300.0,64.0403,64.1334,64.0149,64.108,126300.0
2013-08-02 13:30:00,75.67,75.69,75.58,75.62,81300.0,64.0911,64.108,64.0149,64.0487,81300.0
2013-08-02 14:00:00,75.62,75.7,75.6,75.7,107100.0,64.0487,64.1165,64.0318,64.1165,107100.0
2013-08-02 14:30:00,75.69,75.69,75.6,75.61,102600.0,64.108,64.108,64.0318,64.0403,102600.0
2013-08-02 15:00:00,75.62,75.66,75.58,75.64,135900.0,64.0487,64.0826,64.0149,64.0657,135900.0
2013-08-02 15:30:00,75.65,75.73,75.59,75.66,443300.0,64.0741,64.1419,64.0233,64.0826,443300.0
2013-08-05 09:30:00,75.47,75.6,75.21,75.51,175400.0,63.9217,64.0318,63.7015,63.9556,175400.0
2013-08-05 10:00:00,75.51,75.84,75.47,75.84,210600.0,63.9556,64.2351,63.9217,64.2351,210600.0
2013-08-05 10:30:00,75.84,76.04,75.84,75.91,165200.0,64.2351,64.4045,64.2351,64.2944,165200.0
2013-08-05 11:00:00,75.91,75.97,75.84,75.96,93300.0,64.2944,64.3452,64.2351,64.3367,93300.0
2013-08-05 11:30:00,75.95,75.96,75.75,75.78,114200.0,64.3282,64.3367,64.1588,64.1843,114200.0
2013-08-05 12:00:00,75.78,75.96,75.78,75.89,133000.0,64.1843,64.3367,64.1843,64.2774,133000.0
2013-08-05 12:30:00,75.88,75.91,75.66,75.85,113800.0,64.269,64.2944,64.0826,64.2435,113800.0
2013-08-05 13:00:00,75.85,75.91,75.74,75.9,136500.0,64.2435,64.2944,64.1504,64.2859,136500.0
2013-08-05 13:30:00,75.9,75.95,75.83,75.9,73000.0,64.2859,64.3282,64.2266,64.2859,73000.0
2013-08-05 14:00:00,75.89,75.92,75.82,75.91,124000.0,64.2774,64.3028,64.2181,64.2944,124000.0
2013-08-05 14:30:00,75.92,75.97,75.88,75.93,168700.0,64.3028,64.3452,64.269,64.3113,168700.0
2013-08-05 15:00:00,75.93,75.93,75.84,75.89,151500.0,64.3113,64.3113,64.2351,64.2774,151500.0
2013-08-05 15:30:00,75.89,75.99,75.87,75.94,386400.0,64.2774,64.3621,64.2605,64.3198,386400.0
2013-08-06 09:30:00,75.87,76.1,75.7,75.83,209100.0,64.2605,64.4553,64.1165,64.2266,209100.0
2013-08-06 10:00:00,75.82,75.93,75.71,75.81,195300.0,64.2181,64.3113,64.125,64.2097,195300.0
2013-08-06 10:30:00,75.8,75.8,75.5,75.5,244800.0,64.2012,64.2012,63.9471,63.9471,244800.0
2013-08-06 11:00:00,75.49,75.61,75.47,75.58,183100.0,63.9386,64.0403,63.9217,64.0149,183100.0
2013-08-06 11:30:00,75.59,75.61,75.47,75.55,143400.0,64.0233,64.0403,63.9217,63.9894,143400.0
2013-08-06 12:00:00,75.56,75.61,75.52,75.57,110800.0,63.9979,64.0403,63.964,64.0064,110800.0
2013-08-06 12:30:00,75.57,75.72,75.57,75.71,138600.0,64.0064,64.1334,64.0064,64.125,138600.0
2013-08-06 13:00:00,75.72,75.85,75.71,75.83,134900.0,64.1334,64.2435,64.125,64.2266,134900.0
2013-08-06 13:30:00,75.84,75.84,75.73,75.79,97400.0,64.2351,64.2351,64.1419,64.1927,97400.0
2013-08-06 14:00:00,75.79,75.93,75.77,75.92,270200.0,64.1927,64.3113,64.1758,64.3028,270200.0
2013-08-06 14:30:00,75.93,75.97,75.79,75.8,177800.0,64.3113,64.3452,64.1927,64.2012,177800.0
2013-08-06 15:00:00,75.81,75.9,75.8,75.88,154400.0,64.2097,64.2859,64.2012,64.269,154400.0
2013-08-06 15:30:00,75.88,75.89,75.76,75.82,294400.0,64.269,64.2774,64.1673,64.2181,294400.0
2013-08-07 09:30:00,75.46,75.71,75.33,75.46,317800.0,63.9132,64.125,63.8031,63.9132,317800.0
2013-08-07 10:00:00,75.45,75.46,75.01,75.02,287100.0,63.9048,63.9132,63.5321,63.5405,287100.0
2013-08-07 10:30:00,75.02,75.19,74.88,75.16,192700.0,63.5405,63.6845,63.422,63.6591,192700.0
2013-08-07 11:00:00,75.17,75.24,75.06,75.1,142300.0,63.6676,63.7269,63.5744,63.6083,142300.0
2013-08-07 11:30:00,75.1,75.22,75.07,75.09,152900.0,63.6083,63.7099,63.5829,63.5998,152900.0
2013-08-07 12:00:00,75.1,75.17,75.05,75.06,110600.0,63.6083,63.6676,63.566,63.5744,110600.0
2013-08-07 12:30:00,75.06,75.23,75.04,75.2,119500.0,63.5744,63.7184,63.5575,63.693,119500.0
2013-08-07 13:00:00,75.2,75.23,75.11,75.16,146500.0,63.693,63.7184,63.6168,63.6591,146500.0
2013-08-07 13:30:00,75.16,75.21,75.08,75.15,99600.0,63.6591,63.7015,63.5914,63.6507,99600.0
2013-08-07 14:00:00,75.15,75.16,74.91,74.96,158100.0,63.6507,63.6591,63.4474,63.4897,158100.0
2013-08-07 14:30:00,74.97,75.02,74.85,74.95,286700.0,63.4982,63.5405,63.3966,63.4813,286700.0
2013-08-07 15:00:00,74.95,75.17,74.92,75.16,391500.0,63.4813,63.6676,63.4559,63.6591,391500.0
2013-08-07 15:30:00,75.16,75.31,75.11,75.13,471300.0,63.6591,63.7862,63.6168,63.6337,471300.0
2013-08-08 09:30:00,75.79,76.08,75.6,76.04,277000.0,64.1927,64.4383,64.0318,64.4045,277000.0
2013-08-08 10:00:00,76.06,76.16,75.76,75.82,302900.0,64.4214,64.5061,64.1673,64.2181,302900.0
2013-08-08 10:30:00,75.83,75.83,75.48,75.63,211800.0,64.2266,64.2266,63.9302,64.0572,211800.0
2013-08-08 11:00:00,75.62,75.65,75.48,75.65,205600.0,64.0487,64.0741,63.9302,64.0741,205600.0
2013-08-08 11:30:00,75.65,75.7,75.59,75.69,150500.0,64.0741,64.1165,64.0233,64.108,150500.0
2013-08-08 12:00:00,75.69,76.12,75.65,76.1,205200.0,64.108,64.4722,64.0741,64.4553,205200.0
2013-08-08 12:30:00,76.1,76.4,76.09,76.35,233100.0,64.4553,64.7094,64.4468,64.667,233100.0
2013-08-08 13:00:00,76.35,76.43,76.33,76.33,170400.0,64.667,64.7348,64.6501,64.6501,170400.0
2013-08-08 13:30:00,76.33,76.48,76.32,76.47,147900.0,64.6501,64.7771,64.6416,64.7687,147900.0
2013-08-08 14:00:00,76.47,76.5,76.37,76.46,130300.0,64.7687,64.7941,64.684,64.7602,130300.0
2013-08-08 14:30:00,76.47,76.48,76.25,76.31,165800.0,64.7687,64.7771,64.5823,64.6332,165800.0
2013-08-08 15:00:00,76.3,76.39,76.21,76.22,161600.0,64.6247,64.7009,64.5485,64.5569,161600.0
2013-08-08 15:30:00,76.22,77.27,76.18,76.21,639500.0,64.5569,65.4463,64.523,64.5485,639500.0
2013-08-09 09:30:00,76.18,76.36,75.95,76.27,243300.0,64.523,64.6755,64.3282,64.5993,243300.0
2013-08-09 10:00:00,76.25,76.28,75.84,75.91,234700.0,64.5823,64.6077,64.2351,64.2944,234700.0
2013-08-09 10:30:00,75.91,75.93,75.61,75.62,181700.0,64.2944,64.3113,64.0403,64.0487,181700.0
2013-08-09 11:00:00,75.61,75.61,75.1,75.26,361900.0,64.0403,64.0403,63.6083,63.7438,361900.0
2013-08-09 11:30:00,75.26,75.34,75.07,75.09,270400.0,63.7438,63.8116,63.5829,63.5998,270400.0
2013-08-09 12:00:00,75.09,75.31,75.01,75.31,280100.0,63.5998,63.7862,63.5321,63.7862,280100.0
2013-08-09 12:30:00,75.3,75.37,75.24,75.34,196800.0,63.7777,63.837,63.7269,63.8116,196800.0
2013-08-09 13:00:00,75.33,75.4,75.28,75.39,140500.0,63.8031,63.8624,63.7608,63.8539,140500.0
2013-08-09 13:30:00,75.39,75.53,75.33,75.47,189800.0,63.8539,63.9725,63.8031,63.9217,189800.0
2013-08-09 14:00:00,75.47,75.51,75.35,75.49,208500.0,63.9217,63.9556,63.8201,63.9386,208500.0
2013-08-09 14:30:00,75.49,75.56,75.42,75.46,243800.0,63.9386,63.9979,63.8793,63.9132,243800.0
2013-08-09 15:00:00,75.47,75.58,75.36,75.5,243000.0,63.9217,64.0149,63.8285,63.9471,243000.0
2013-08-09 15:30:00,75.51,75.65,75.48,75.51,692600.0,63.9556,64.0741,63.9302,63.9556,692600.0
2013-08-12 09:30:00,75.11,75.26,74.89,75.16,273600.0,63.6168,63.7438,63.4304,63.6591,273600.0
2013-08-12 10:00:00,75.16,75.34,75.13,75.33,364500.0,63.6591,63.8116,63.6337,63.8031,364500.0
2013-08-12 10:30:00,75.34,75.57,75.3,75.52,119400.0,63.8116,64.0064,63.7777,63.964,119400.0
2013-08-12 11:00:00,75.51,75.55,75.32,75.4,82500.0,63.9556,63.9894,63.7946,63.8624,82500.0
2013-08-12 11:30:00,75.41,75.45,75.23,75.28,92900.0,63.8709,63.9048,63.7184,63.7608,92900.0
2013-08-12 12:00:00,75.29,75.39,75.26,75.29,142400.0,63.7692,63.8539,63.7438,63.7692,142400.0
2013-08-12 12:30:00,75.29,75.29,75.09,75.09,101900.0,63.7692,63.7692,63.5998,63.5998,101900.0
2013-08-12 13:00:00,75.09,75.15,75.02,75.12,94500.0,63.5998,63.6507,63.5405,63.6252,94500.0
2013-08-12 13:30:00,75.12,75.23,75.09,75.18,116900.0,63.6252,63.7184,63.5998,63.6761,116900.0
2013-08-12 14:00:00,75.18,75.4,75.15,75.32,129800.0,63.6761,63.8624,63.6507,63.7946,129800.0
2013-08-12 14:30:00,75.32,75.44,75.27,75.38,147800.0,63.7946,63.8963,63.7523,63.8455,147800.0
2013-08-12 15:00:00,75.39,75.5,75.35,75.48,161200.0,63.8539,63.9471,63.8201,63.9302,161200.0
2013-08-12 15:30:00,75.49,75.61,75.47,75.51,299900.0,63.9386,64.0403,63.9217,63.9556,299900.0
2013-08-13 09:30:00,75.49,75.79,75.3,75.36,201400.0,63.9386,64.1927,63.7777,63.8285,201400.0
2013-08-13 10:00:00,75.38,75.44,74.89,75.03,229600.0,63.8455,63.8963,63.4304,63.549,229600.0
2013-08-13 10:30:00,75.03,75.09,74.98,75.04,225600.0,63.549,63.5998,63.5067,63.5575,225600.0
2013-08-13 11:00:00,75.04,75.19,75.02,75.07,294100.0,63.5575,63.6845,63.5405,63.5829,294100.0
2013-08-13 11:30:00,75.08,75.44,75.07,75.38,149200.0,63.5914,63.8963,63.5829,63.8455,149200.0
2013-08-13 12:00:00,75.38,75.71,75.33,75.7,111700.0,63.8455,64.125,63.8031,64.1165,111700.0
2013-08-13 12:30:00,75.69,76.04,75.69,75.98,161100.0,64.108,64.4045,64.108,64.3537,161100.0
2013-08-13 13:00:00,75.99,76.42,75.96,76.35,215200.0,64.3621,64.7263,64.3367,64.667,215200.0
2013-08-13 13:30:00,76.35,76.35,76.14,76.2,133100.0,64.667,64.667,64.4892,64.54,133100.0
2013-08-13 14:00:00,76.19,76.28,76.11,76.25,156500.0,64.5315,64.6077,64.4638,64.5823,156500.0
2013-08-13 14:30:00,76.25,76.38,76.21,76.35,273600.0,64.5823,64.6924,64.5485,64.667,273600.0
2013-08-13 15:00:00,76.34,76.44,76.24,76.31,198600.0,64.6586,64.7433,64.5739,64.6332,198600.0
2013-08-13 15:30:00,76.31,76.31,76.18,76.22,399100.0,64.6332,64.6332,64.523,64.5569,399100.0
2013-08-14 09:30:00,76.04,76.27,75.9,76.13,310100.0,64.4045,64.5993,64.2859,64.4807,310100.0
2013-08-14 10:00:00,76.15,76.43,76.0,76.21,213500.0,64.4976,64.7348,64.3706,64.5485,213500.0
2013-08-14 10:30:00,76.2,76.38,76.06,76.09,301300.0,64.54,64.6924,64.4214,64.4468,301300.0
2013-08-14 11:00:00,76.1,76.2,76.07,76.18,138600.0,64.4553,64.54,64.4299,64.523,138600.0
2013-08-14 11:30:00,76.18,76.28,75.94,76.12,216700.0,64.523,64.6077,64.3198,64.4722,216700.0
2013-08-14 12:00:00,76.1,76.26,76.07,76.25,123200.0,64.4553,64.5908,64.4299,64.5823,123200.0
2013-08-14 12:30:00,76.25,76.28,76.15,76.16,90100.0,64.5823,64.6077,64.4976,64.5061,90100.0
2013-08-14 13:00:00,76.17,76.21,75.97,75.98,78000.0,64.5146,64.5485,64.3452,64.3537,78000.0
2013-08-14 13:30:00,75.97,75.97,75.75,75.88,232800.0,64.3452,64.3452,64.1588,64.269,232800.0
2013-08-14 14:00:00,75.89,75.95,75.85,75.86,111000.0,64.2774,64.3282,64.2435,64.252,111000.0
2013-08-14 14:30:00,75.87,75.92,75.78,75.87,131500.0,64.2605,64.3028,64.1843,64.2605,131500.0
2013-08-14 15:00:00,75.89,76.08,75.87,75.97,204700.0,64.2774,64.4383,64.2605,64.3452,204700.0
2013-08-14 15:30:00,75.96,76.0,75.88,75.9,561400.0,64.3367,64.3706,64.269,64.2859,561400.0
2013-08-15 09:30:00,75.28,75.43,75.01,75.07,315600.0,63.7608,63.8878,63.5321,63.5829,315600.0
2013-08-15 10:00:00,75.05,75.17,74.71,74.79,333500.0,63.566,63.6676,63.278,63.3457,333500.0
2013-08-15 10:30:00,74.81,74.86,74.65,74.67,371900.0,63.3627,63.405,63.2272,63.2441,371900.0
2013-08-15 11:00:00,74.68,74.98,74.67,74.96,176100.0,63.2526,63.5067,63.2441,63.4897,176100.0
2013-08-15 11:30:00,74.96,74.99,74.76,74.77,143500.0,63.4897,63.5151,63.3203,63.3288,143500.0
2013-08-15 12:00:00,74.76,74.79,74.65,74.79,114100.0,63.3203,63.3457,63.2272,63.3457,114100.0
2013-08-15 12:30:00,74.79,74.87,74.72,74.74,198100.0,63.3457,63.4135,63.2865,63.3034,198100.0
2013-08-15 13:00:00,74.75,74.81,74.69,74.73,226000.0,63.3119,63.3627,63.261,63.2949,226000.0
2013-08-15 13:30:00,74.73,74.99,74.72,74.87,250700.0,63.2949,63.5151,63.2865,63.4135,250700.0
2013-08-15 14:00:00,74.88,74.99,74.83,74.93,326200.0,63.422,63.5151,63.3796,63.4643,326200.0
2013-08-15 14:30:00,74.92,74.98,74.85,74.91,182200.0,63.4559,63.5067,63.3966,63.4474,182200.0
2013-08-15 15:00:00,74.91,74.91,74.62,74.7,276400.0,63.4474,63.4474,63.2018,63.2695,276400.0
2013-08-15 15:30:00,74.69,74.93,74.68,74.89,617900.0,63.261,63.4643,63.2526,63.4304,617900.0
2013-08-16 09:30:00,74.86,74.97,74.65,74.93,736400.0,63.405,63.4982,63.2272,63.4643,736400.0
2013-08-16 10:00:00,74.96,75.14,74.79,74.84,339500.0,63.4897,63.6422,63.3457,63.3881,339500.0
2013-08-16 10:30:00,74.84,74.98,74.73,74.87,196100.0,63.3881,63.5067,63.2949,63.4135,196100.0
2013-08-16 11:00:00,74.86,75.0,74.85,74.93,175100.0,63.405,63.5236,63.3966,63.4643,175100.0
2013-08-16 11:30:00,74.93,74.98,74.87,74.94,156100.0,63.4643,63.5067,63.4135,63.4728,156100.0
2013-08-16 12:00:00,74.93,75.06,74.91,74.94,152800.0,63.4643,63.5744,63.4474,63.4728,152800.0
2013-08-16 12:30:00,74.94,75.0,74.92,74.96,156400.0,63.4728,63.5236,63.4559,63.4897,156400.0
2013-08-16 13:00:00,74.97,75.01,74.93,74.98,298400.0,63.4982,63.5321,63.4643,63.5067,298400.0
2013-08-16 13:30:00,74.98,75.12,74.94,75.07,182300.0,63.5067,63.6252,63.4728,63.5829,182300.0
2013-08-16 14:00:00,75.07,75.12,74.88,74.97,253200.0,63.5829,63.6252,63.422,63.4982,253200.0
2013-08-16 14:30:00,74.97,75.22,74.95,75.19,219500.0,63.4982,63.7099,63.4813,63.6845,219500.0
2013-08-16 15:00:00,75.2,75.25,75.12,75.19,285800.0,63.693,63.7354,63.6252,63.6845,285800.0
2013-08-16 15:30:00,75.19,75.35,75.16,75.18,719100.0,63.6845,63.8201,63.6591,63.6761,719100.0
2013-08-19 09:30:00,75.12,75.17,74.7,74.99,222000.0,63.6252,63.6676,63.2695,63.5151,222000.0
2013-08-19 10:00:00,74.97,75.13,74.94,75.1,193600.0,63.4982,63.6337,63.4728,63.6083,193600.0
2013-08-19 10:30:00,75.11,75.21,75.06,75.1,167800.0,63.6168,63.7015,63.5744,63.6083,167800.0
2013-08-19 11:00:00,75.1,75.15,75.06,75.08,184500.0,63.6083,63.6507,63.5744,63.5914,184500.0
2013-08-19 11:30:00,75.08,75.18,75.05,75.08,243500.0,63.5914,63.6761,63.566,63.5914,243500.0
2013-08-19 12:00:00,75.08,75.08,74.92,74.92,142000.0,63.5914,63.5914,63.4559,63.4559,142000.0
2013-08-19 12:30:00,74.93,75.01,74.88,74.98,207000.0,63.4643,63.5321,63.422,63.5067,207000.0
2013-08-19 13:00:00,74.98,75.0,74.88,74.95,110200.0,63.5067,63.5236,63.422,63.4813,110200.0
2013-08-19 13:30:00,74.93,74.94,74.71,74.85,121900.0,63.4643,63.4728,63.278,63.3966,121900.0
2013-08-19 14:00:00,74.85,74.85,74.67,74.69,214000.0,63.3966,63.3966,63.2441,63.261,214000.0
2013-08-19 14:30:00,74.69,74.71,74.44,74.52,280900.0,63.261,63.278,63.0493,63.1171,280900.0
2013-08-19 15:00:00,74.53,74.55,74.39,74.42,363600.0,63.1255,63.1425,63.0069,63.0324,363600.0
2013-08-19 15:30:00,74.42,74.42,74.3,74.36,739100.0,63.0324,63.0324,62.9307,62.9815,739100.0
2013-08-20 09:30:00,74.45,74.49,73.8,73.96,257500.0,63.0578,63.0916,62.5072,62.6427,257500.0
2013-08-20 10:00:00,73.97,74.22,73.93,74.15,156400.0,62.6512,62.863,62.6173,62.8037,156400.0
2013-08-20 10:30:00,74.14,74.22,74.06,74.09,184000.0,62.7952,62.863,62.7274,62.7529,184000.0
2013-08-20 11:00:00,74.09,74.13,73.98,73.99,286100.0,62.7529,62.7867,62.6597,62.6682,286100.0
2013-08-20 11:30:00,73.98,74.54,73.97,74.4,393300.0,62.6597,63.134,62.6512,63.0154,393300.0
2013-08-20 12:00:00,74.4,74.67,74.38,74.55,143400.0,63.0154,63.2441,62.9985,63.1425,143400.0
2013-08-20 12:30:00,74.55,74.62,74.46,74.58,110600.0,63.1425,63.2018,63.0662,63.1679,110600.0
2013-08-20 13:00:00,74.59,74.66,74.52,74.53,89500.0,63.1763,63.2356,63.1171,63.1255,89500.0
2013-08-20 13:30:00,74.53,74.64,74.5,74.51,79100.0,63.1255,63.2187,63.1001,63.1086,79100.0
2013-08-20 14:00:00,74.5,74.52,74.41,74.47,95200.0,63.1001,63.1171,63.0239,63.0747,95200.0
2013-08-20 14:30:00,74.47,74.48,74.31,74.36,142900.0,63.0747,63.0832,62.9392,62.9815,142900.0
2013-08-20 15:00:00,74.36,74.53,74.36,74.43,145400.0,62.9815,63.1255,62.9815,63.0408,145400.0
2013-08-20 15:30:00,74.43,74.45,74.22,74.28,387700.0,63.0408,63.0578,62.863,62.9138,387700.0
2013-08-21 09:30:00,74.0,74.16,73.72,73.8,172200.0,62.6766,62.8121,62.4395,62.5072,172200.0
2013-08-21 10:00:00,73.81,74.18,73.62,74.13,404800.0,62.5157,62.8291,62.3548,62.7867,404800.0
2013-08-21 10:30:00,74.14,74.33,74.02,74.12,151900.0,62.7952,62.9561,62.6936,62.7783,151900.0
2013-08-21 11:00:00,74.11,74.16,73.86,73.87,150100.0,62.7698,62.8121,62.558,62.5665,150100.0
2013-08-21 11:30:00,73.86,73.91,73.56,73.67,122100.0,62.558,62.6004,62.304,62.3971,122100.0
2013-08-21 12:00:00,73.66,73.75,73.57,73.72,61400.0,62.3887,62.4649,62.3124,62.4395,61400.0
2013-08-21 12:30:00,73.75,73.84,73.71,73.82,76200.0,62.4649,62.5411,62.431,62.5242,76200.0
2013-08-21 13:00:00,73.81,73.84,73.69,73.81,57300.0,62.5157,62.5411,62.4141,62.5157,57300.0
2013-08-21 13:30:00,73.81,73.91,73.8,73.9,75900.0,62.5157,62.6004,62.5072,62.5919,75900.0
2013-08-21 14:00:00,73.89,73.89,73.25,73.62,503500.0,62.5835,62.5835,62.0414,62.3548,503500.0
2013-08-21 14:30:00,73.64,74.25,73.64,74.1,250600.0,62.3717,62.8884,62.3717,62.7613,250600.0
2013-08-21 15:00:00,74.11,74.21,73.95,73.98,168200.0,62.7698,62.8545,62.6343,62.6597,168200.0
2013-08-21 15:30:00,73.98,74.07,73.4,73.45,522800.0,62.6597,62.7359,62.1684,62.2108,522800.0
2013-08-22 09:30:00,73.67,73.86,73.4,73.82,427400.0,62.3971,62.558,62.1684,62.5242,427400.0
2013-08-22 10:00:00,73.82,73.9,73.65,73.83,174100.0,62.5242,62.5919,62.3802,62.5326,174100.0
2013-08-22 10:30:00,73.84,73.97,73.74,73.77,153400.0,62.5411,62.6512,62.4564,62.4818,153400.0
2013-08-22 11:00:00,73.78,73.84,73.54,73.56,123800.0,62.4903,62.5411,62.287,62.304,123800.0
2013-08-22 11:30:00,73.56,73.84,73.56,73.77,99200.0,62.304,62.5411,62.304,62.4818,99200.0
2013-08-22 12:00:00,73.78,73.87,73.72,73.75,135200.0,62.4903,62.5665,62.4395,62.4649,135200.0
2013-08-22 12:30:00,73.76,73.86,73.52,73.58,40000.0,62.4734,62.558,62.2701,62.3209,40000.0
2013-08-22 13:00:00,73.58,73.71,73.53,73.68,23200.0,62.3209,62.431,62.2785,62.4056,23200.0
2013-08-22 13:30:00,73.66,73.77,73.63,73.68,193800.0,62.3887,62.4818,62.3632,62.4056,193800.0
2013-08-22 14:00:00,73.69,73.76,73.64,73.69,30700.0,62.4141,62.4734,62.3717,62.4141,30700.0
2013-08-22 14:30:00,73.68,73.73,73.63,73.66,39800.0,62.4056,62.4479,62.3632,62.3887,39800.0
2013-08-22 15:00:00,73.67,73.91,73.63,73.85,120700.0,62.3971,62.6004,62.3632,62.5496,120700.0
2013-08-22 15:30:00,73.85,74.0,73.75,73.85,532600.0,62.5496,62.6766,62.4649,62.5496,532600.0
2013-08-23 09:30:00,73.87,74.0,73.38,73.6,318100.0,62.5665,62.6766,62.1515,62.3378,318100.0
2013-08-23 10:00:00,73.58,73.6,73.2,73.26,224600.0,62.3209,62.3378,61.999,62.0499,224600.0
2013-08-23 10:30:00,73.25,73.44,73.13,73.4,228500.0,62.0414,62.2023,61.9398,62.1684,228500.0
2013-08-23 11:00:00,73.4,73.43,73.17,73.28,109600.0,62.1684,62.1938,61.9736,62.0668,109600.0
2013-08-23 11:30:00,73.27,73.4,73.22,73.31,99600.0,62.0583,62.1684,62.016,62.0922,99600.0
2013-08-23 12:00:00,73.32,73.39,73.24,73.27,157800.0,62.1007,62.16,62.0329,62.0583,157800.0
2013-08-23 12:30:00,73.27,73.37,73.24,73.33,92300.0,62.0583,62.143,62.0329,62.1091,92300.0
2013-08-23 13:00:00,73.33,73.34,73.26,73.3,82300.0,62.1091,62.1176,62.0499,62.0837,82300.0
2013-08-23 13:30:00,73.31,73.57,73.29,73.51,119600.0,62.0922,62.3124,62.0753,62.2616,119600.0
2013-08-23 14:00:00,73.51,73.59,73.47,73.54,151100.0,62.2616,62.3294,62.2277,62.287,151100.0
2013-08-23 14:30:00,73.53,73.59,73.5,73.5,137000.0,62.2785,62.3294,62.2531,62.2531,137000.0
2013-08-23 15:00:00,73.49,73.59,73.47,73.59,149600.0,62.2447,62.3294,62.2277,62.3294,149600.0
2013-08-23 15:30:00,73.59,73.77,73.56,73.67,369900.0,62.3294,62.4818,62.304,62.3971,369900.0
2013-08-26 09:30:00,73.76,73.9,73.43,73.46,214700.0,62.4734,62.5919,62.1938,62.2193,214700.0
2013-08-26 10:00:00,73.48,73.83,73.45,73.77,269000.0,62.2362,62.5326,62.2108,62.4818,269000.0
2013-08-26 10:30:00,73.77,73.91,73.67,73.89,138600.0,62.4818,62.6004,62.3971,62.5835,138600.0
2013-08-26 11:00:00,73.9,74.06,73.87,74.05,138100.0,62.5919,62.7274,62.5665,62.719,138100.0
2013-08-26 11:30:00,74.05,74.12,74.02,74.07,186100.0,62.719,62.7783,62.6936,62.7359,186100.0
2013-08-26 12:00:00,74.07,74.45,74.07,74.4,168900.0,62.7359,63.0578,62.7359,63.0154,168900.0
2013-08-26 12:30:00,74.39,74.47,74.29,74.37,100700.0,63.0069,63.0747,62.9223,62.99,100700.0
2013-08-26 13:00:00,74.37,74.41,74.2,74.2,90600.0,62.99,63.0239,62.846,62.846,90600.0
2013-08-26 13:30:00,74.2,74.23,74.13,74.22,71200.0,62.846,62.8714,62.7867,62.863,71200.0
2013-08-26 14:00:00,74.22,74.31,74.19,74.26,80700.0,62.863,62.9392,62.8376,62.8968,80700.0
2013-08-26 14:30:00,74.26,74.29,74.16,74.27,84600.0,62.8968,62.9223,62.8121,62.9053,84600.0
2013-08-26 15:00:00,74.26,74.3,73.7,73.83,249600.0,62.8968,62.9307,62.4225,62.5326,249600.0
2013-08-26 15:30:00,73.82,73.91,73.61,73.61,381300.0,62.5242,62.6004,62.3463,62.3463,381300.0
2013-08-27 09:30:00,72.69,72.93,72.52,72.72,371300.0,61.5671,61.7704,61.4231,61.5925,371300.0
2013-08-27 10:00:00,72.72,72.82,72.42,72.42,283100.0,61.5925,61.6772,61.3384,61.3384,283100.0
2013-08-27 10:30:00,72.43,72.76,72.43,72.74,232700.0,61.3469,61.6264,61.3469,61.6094,232700.0
2013-08-27 11:00:00,72.74,72.82,72.6,72.77,124300.0,61.6094,61.6772,61.4909,61.6348,124300.0
2013-08-27 11:30:00,72.77,72.78,72.58,72.7,137700.0,61.6348,61.6433,61.4739,61.5756,137700.0
2013-08-27 12:00:00,72.7,72.71,72.49,72.53,173400.0,61.5756,61.584,61.3977,61.4316,173400.0
2013-08-27 12:30:00,72.53,72.61,72.4,72.41,183000.0,61.4316,61.4993,61.3215,61.3299,183000.0
2013-08-27 13:00:00,72.41,72.43,72.22,72.27,129400.0,61.3299,61.3469,61.169,61.2113,129400.0
2013-08-27 13:30:00,72.27,72.5,72.27,72.33,130800.0,61.2113,61.4062,61.2113,61.2622,130800.0
2013-08-27 14:00:00,72.33,72.33,71.84,71.87,402600.0,61.2622,61.2622,60.8471,60.8726,402600.0
2013-08-27 14:30:00,71.87,72.04,71.77,71.96,239500.0,60.8726,61.0165,60.7879,60.9488,239500.0
2013-08-27 15:00:00,71.97,72.11,71.85,71.96,393900.0,60.9573,61.0758,60.8556,60.9488,393900.0
2013-08-27 15:30:00,71.96,72.08,71.85,71.89,576400.0,60.9488,61.0504,60.8556,60.8895,576400.0
2013-08-28 09:30:00,71.7,72.03,71.54,71.63,245700.0,60.7286,61.0081,60.5931,60.6693,245700.0
2013-08-28 10:00:00,71.62,71.87,71.56,71.79,186500.0,60.6608,60.8726,60.61,60.8048,186500.0
2013-08-28 10:30:00,71.79,71.99,71.74,71.93,253000.0,60.8048,60.9742,60.7624,60.9234,253000.0
2013-08-28 11:00:00,71.92,72.03,71.85,71.94,281400.0,60.9149,61.0081,60.8556,60.9318,281400.0
2013-08-28 11:30:00,71.94,72.15,71.88,72.12,162500.0,60.9318,61.1097,60.881,61.0843,162500.0
2013-08-28 12:00:00,72.12,72.19,71.98,72.18,132600.0,61.0843,61.1436,60.9657,61.1351,132600.0
2013-08-28 12:30:00,72.18,72.34,72.18,72.24,138300.0,61.1351,61.2706,61.1351,61.1859,138300.0
2013-08-28 13:00:00,72.24,72.32,72.24,72.28,113100.0,61.1859,61.2537,61.1859,61.2198,113100.0
2013-08-28 13:30:00,72.28,72.31,72.21,72.28,109000.0,61.2198,61.2452,61.1605,61.2198,109000.0
2013-08-28 14:00:00,72.29,72.3,72.06,72.13,131900.0,61.2283,61.2368,61.0335,61.0928,131900.0
2013-08-28 14:30:00,72.12,72.13,72.01,72.05,202300.0,61.0843,61.0928,60.9911,61.025,202300.0
2013-08-28 15:00:00,72.06,72.34,72.04,72.28,182600.0,61.0335,61.2706,61.0165,61.2198,182600.0
2013-08-28 15:30:00,72.28,72.33,71.99,72.01,445300.0,61.2198,61.2622,60.9742,60.9911,445300.0
2013-08-29 09:30:00,71.89,72.34,71.58,72.33,261600.0,60.8895,61.2706,60.6269,61.2622,261600.0
2013-08-29 10:00:00,72.33,72.49,72.31,72.37,226000.0,61.2622,61.3977,61.2452,61.296,226000.0
2013-08-29 10:30:00,72.37,72.57,72.33,72.52,262300.0,61.296,61.4654,61.2622,61.4231,262300.0
2013-08-29 11:00:00,72.52,72.62,72.52,72.56,192300.0,61.4231,61.5078,61.4231,61.457,192300.0
2013-08-29 11:30:00,72.56,72.6,72.49,72.56,107400.0,61.457,61.4909,61.3977,61.457,107400.0
2013-08-29 12:00:00,72.57,72.58,72.35,72.43,73800.0,61.4654,61.4739,61.2791,61.3469,73800.0
2013-08-29 12:30:00,72.44,72.49,72.32,72.4,109600.0,61.3553,61.3977,61.2537,61.3215,109600.0
2013-08-29 13:00:00,72.41,72.58,72.39,72.45,177100.0,61.3299,61.4739,61.313,61.3638,177100.0
2013-08-29 13:30:00,72.45,72.47,72.32,72.37,132600.0,61.3638,61.3807,61.2537,61.296,132600.0
2013-08-29 14:00:00,72.37,72.5,72.35,72.46,152100.0,61.296,61.4062,61.2791,61.3723,152100.0
2013-08-29 14:30:00,72.46,72.61,72.44,72.51,190200.0,61.3723,61.4993,61.3553,61.4146,190200.0
2013-08-29 15:00:00,72.51,72.51,72.19,72.23,161100.0,61.4146,61.4146,61.1436,61.1775,161100.0
2013-08-29 15:30:00,72.22,72.28,72.06,72.21,521400.0,61.169,61.2198,61.0335,61.1605,521400.0
2013-08-30 09:30:00,72.15,72.24,71.79,71.89,332500.0,61.1097,61.1859,60.8048,60.8895,332500.0
2013-08-30 10:00:00,71.88,71.88,71.59,71.6,317000.0,60.881,60.881,60.6354,60.6439,317000.0
2013-08-30 10:30:00,71.6,71.72,71.47,71.67,263800.0,60.6439,60.7455,60.5338,60.7032,263800.0
2013-08-30 11:00:00,71.66,71.94,71.63,71.78,284500.0,60.6947,60.9318,60.6693,60.7963,284500.0
2013-08-30 11:30:00,71.77,71.78,71.61,71.7,162900.0,60.7879,60.7963,60.6523,60.7286,162900.0
2013-08-30 12:00:00,71.7,71.87,71.68,71.84,155200.0,60.7286,60.8726,60.7116,60.8471,155200.0
2013-08-30 12:30:00,71.84,71.87,71.75,71.86,176700.0,60.8471,60.8726,60.7709,60.8641,176700.0
2013-08-30 13:00:00,71.86,72.05,71.59,71.96,198800.0,60.8641,61.025,60.6354,60.9488,198800.0
2013-08-30 13:30:00,71.95,72.04,71.8,71.81,122500.0,60.9403,61.0165,60.8133,60.8217,122500.0
2013-08-30 14:00:00,71.81,71.9,71.74,71.77,143500.0,60.8217,60.898,60.7624,60.7879,143500.0
2013-08-30 14:30:00,71.76,72.06,71.76,72.01,151600.0,60.7794,61.0335,60.7794,60.9911,151600.0
2013-08-30 15:00:00,72.02,72.05,71.91,71.97,181300.0,60.9996,61.025,60.9064,60.9573,181300.0
2013-08-30 15:30:00,71.97,71.97,71.63,71.86,620800.0,60.9573,60.9573,60.6693,60.8641,620800.0
2013-09-03 09:30:00,72.72,73.41,72.57,73.36,486900.0,61.5925,62.1769,61.4654,62.1346,486900.0
2013-09-03 10:00:00,73.36,73.37,73.0,73.13,339700.0,62.1346,62.143,61.8296,61.9398,339700.0
2013-09-03 10:30:00,73.14,73.29,73.04,73.12,224600.0,61.9482,62.0753,61.8635,61.9313,224600.0
2013-09-03 11:00:00,73.09,73.17,72.53,72.57,230800.0,61.9059,61.9736,61.4316,61.4654,230800.0
2013-09-03 11:30:00,72.57,72.61,72.41,72.53,249300.0,61.4654,61.4993,61.3299,61.4316,249300.0
2013-09-03 12:00:00,72.53,72.65,72.47,72.51,152300.0,61.4316,61.5332,61.3807,61.4146,152300.0
2013-09-03 12:30:00,72.52,72.54,72.3,72.33,152900.0,61.4231,61.44,61.2368,61.2622,152900.0
2013-09-03 13:00:00,72.34,72.38,72.19,72.31,168100.0,61.2706,61.3045,61.1436,61.2452,168100.0
2013-09-03 13:30:00,72.31,72.39,72.15,72.18,159100.0,61.2452,61.313,61.1097,61.1351,159100.0
2013-09-03 14:00:00,72.18,72.37,72.14,72.26,189000.0,61.1351,61.296,61.1012,61.2029,189000.0
2013-09-03 14:30:00,72.26,72.34,72.14,72.32,211600.0,61.2029,61.2706,61.1012,61.2537,211600.0
2013-09-03 15:00:00,72.33,72.59,72.31,72.47,301800.0,61.2622,61.4824,61.2452,61.3807,301800.0
2013-09-03 15:30:00,72.47,72.61,72.35,72.43,607800.0,61.3807,61.4993,61.2791,61.3469,607800.0
2013-09-04 09:30:00,72.52,72.7,72.23,72.54,262200.0,61.4231,61.5756,61.1775,61.44,262200.0
2013-09-04 10:00:00,72.56,73.01,72.56,73.0,237100.0,61.457,61.8381,61.457,61.8296,237100.0
2013-09-04 10:30:00,73.01,73.01,72.9,72.96,189600.0,61.8381,61.8381,61.7449,61.7958,189600.0
2013-09-04 11:00:00,72.97,73.22,72.94,73.03,250600.0,61.8042,62.016,61.7788,61.8551,250600.0
2013-09-04 11:30:00,73.03,73.18,72.98,73.15,164300.0,61.8551,61.9821,61.8127,61.9567,164300.0
2013-09-04 12:00:00,73.16,73.17,73.03,73.11,114100.0,61.9652,61.9736,61.8551,61.9228,114100.0
2013-09-04 12:30:00,73.11,73.14,73.0,73.05,90100.0,61.9228,61.9482,61.8296,61.872,90100.0
2013-09-04 13:00:00,73.06,73.19,73.02,73.12,85800.0,61.8805,61.9906,61.8466,61.9313,85800.0
2013-09-04 13:30:00,73.12,73.2,73.05,73.15,158600.0,61.9313,61.999,61.872,61.9567,158600.0
2013-09-04 14:00:00,73.15,73.25,73.07,73.24,153200.0,61.9567,62.0414,61.8889,62.0329,153200.0
2013-09-04 14:30:00,73.24,73.42,73.21,73.39,149700.0,62.0329,62.1854,62.0075,62.16,149700.0
2013-09-04 15:00:00,73.39,73.5,73.22,73.33,283300.0,62.16,62.2531,62.016,62.1091,283300.0
2013-09-04 15:30:00,73.33,73.34,73.04,73.15,489700.0,62.1091,62.1176,61.8635,61.9567,489700.0
2013-09-05 09:30:00,73.16,73.89,72.89,73.85,302800.0,61.9652,62.5835,61.7365,62.5496,302800.0
2013-09-05 10:00:00,73.85,74.23,73.83,74.11,386300.0,62.5496,62.8714,62.5326,62.7698,386300.0
2013-09-05 10:30:00,74.1,74.1,73.72,73.78,233700.0,62.7613,62.7613,62.4395,62.4903,233700.0
2013-09-05 11:00:00,73.77,73.94,73.75,73.81,247700.0,62.4818,62.6258,62.4649,62.5157,247700.0
2013-09-05 11:30:00,73.82,73.95,73.81,73.92,218200.0,62.5242,62.6343,62.5157,62.6089,218200.0
2013-09-05 12:00:00,73.92,73.92,73.72,73.85,138600.0,62.6089,62.6089,62.4395,62.5496,138600.0
2013-09-05 12:30:00,73.85,73.9,73.77,73.88,142700.0,62.5496,62.5919,62.4818,62.575,142700.0
2013-09-05 13:00:00,73.88,73.96,73.83,73.92,174400.0,62.575,62.6427,62.5326,62.6089,174400.0
2013-09-05 13:30:00,73.92,73.95,73.87,73.91,228800.0,62.6089,62.6343,62.5665,62.6004,228800.0
2013-09-05 14:00:00,73.9,74.03,73.87,73.99,170600.0,62.5919,62.702,62.5665,62.6682,170600.0
2013-09-05 14:30:00,73.99,74.1,73.95,74.1,194100.0,62.6682,62.7613,62.6343,62.7613,194100.0
2013-09-05 15:00:00,74.09,74.11,73.93,73.94,230500.0,62.7529,62.7698,62.6173,62.6258,230500.0
2013-09-05 15:30:00,73.94,73.95,73.73,73.84,560500.0,62.6258,62.6343,62.4479,62.5411,560500.0
2013-09-06 09:30:00,73.96,74.02,72.65,72.69,391100.0,62.6427,62.6936,61.5332,61.5671,391100.0
2013-09-06 10:00:00,72.69,72.97,72.4,72.84,329300.0,61.5671,61.8042,61.3215,61.6941,329300.0
2013-09-06 10:30:00,72.85,73.47,72.84,73.42,259900.0,61.7026,62.2277,61.6941,62.1854,259900.0
2013-09-06 11:00:00,73.43,73.62,73.41,73.46,262800.0,62.1938,62.3548,62.1769,62.2193,262800.0
2013-09-06 11:30:00,73.46,73.57,73.38,73.51,217300.0,62.2193,62.3124,62.1515,62.2616,217300.0
2013-09-06 12:00:00,73.51,73.62,73.43,73.48,124700.0,62.2616,62.3548,62.1938,62.2362,124700.0
2013-09-06 12:30:00,73.49,73.51,73.36,73.48,129700.0,62.2447,62.2616,62.1346,62.2362,129700.0
2013-09-06 13:00:00,73.48,73.63,73.47,73.54,93900.0,62.2362,62.3632,62.2277,62.287,93900.0
2013-09-06 13:30:00,73.54,73.8,73.52,73.77,137700.0,62.287,62.5072,62.2701,62.4818,137700.0
2013-09-06 14:00:00,73.77,73.88,73.59,73.69,182600.0,62.4818,62.575,62.3294,62.4141,182600.0
2013-09-06 14:30:00,73.69,73.76,73.5,73.53,181700.0,62.4141,62.4734,62.2531,62.2785,181700.0
2013-09-06 15:00:00,73.52,73.59,73.38,73.58,232500.0,62.2701,62.3294,62.1515,62.3209,232500.0
2013-09-06 15:30:00,73.57,73.59,73.33,73.34,537200.0,62.3124,62.3294,62.1091,62.1176,537200.0
2013-09-09 09:30:00,73.59,73.81,73.46,73.6,278100.0,62.3294,62.5157,62.2193,62.3378,278100.0
2013-09-09 10:00:00,73.6,73.66,73.27,73.33,407300.0,62.3378,62.3887,62.0583,62.1091,407300.0
2013-09-09 10:30:00,73.32,73.52,73.31,73.36,173300.0,62.1007,62.2701,62.0922,62.1346,173300.0
2013-09-09 11:00:00,73.37,73.39,73.15,73.27,147800.0,62.143,62.16,61.9567,62.0583,147800.0
2013-09-09 11:30:00,73.27,73.41,73.23,73.37,147900.0,62.0583,62.1769,62.0245,62.143,147900.0
2013-09-09 12:00:00,73.38,73.59,73.34,73.56,121400.0,62.1515,62.3294,62.1176,62.304,121400.0
2013-09-09 12:30:00,73.56,73.58,73.48,73.58,106800.0,62.304,62.3209,62.2362,62.3209,106800.0
2013-09-09 13:00:00,73.58,73.58,73.48,73.49,130400.0,62.3209,62.3209,62.2362,62.2447,130400.0
2013-09-09 13:30:00,73.47,73.57,73.46,73.56,107800.0,62.2277,62.3124,62.2193,62.304,107800.0
2013-09-09 14:00:00,73.57,73.81,73.56,73.73,315100.0,62.3124,62.5157,62.304,62.4479,315100.0
2013-09-09 14:30:00,73.73,73.79,73.67,73.71,129700.0,62.4479,62.4988,62.3971,62.431,129700.0
2013-09-09 15:00:00,73.7,73.71,73.51,73.54,245200.0,62.4225,62.431,62.2616,62.287,245200.0
2013-09-09 15:30:00,73.56,73.65,73.51,73.64,486700.0,62.304,62.3802,62.2616,62.3717,486700.0
2013-09-10 09:30:00,74.22,74.66,74.09,74.48,362600.0,62.863,63.2356,62.7529,63.0832,362600.0
2013-09-10 10:00:00,74.51,74.65,74.4,74.47,211000.0,63.1086,63.2272,63.0154,63.0747,211000.0
2013-09-10 10:30:00,74.47,74.65,74.47,74.51,260700.0,63.0747,63.2272,63.0747,63.1086,260700.0
2013-09-10 11:00:00,74.52,74.56,74.25,74.38,199900.0,63.1171,63.1509,62.8884,62.9985,199900.0
2013-09-10 11:30:00,74.38,74.38,74.0,74.15,138200.0,62.9985,62.9985,62.6766,62.8037,138200.0
2013-09-10 12:00:00,74.15,74.27,74.15,74.21,106800.0,62.8037,62.9053,62.8037,62.8545,106800.0
2013-09-10 12:30:00,74.2,74.33,74.19,74.32,94200.0,62.846,62.9561,62.8376,62.9477,94200.0
2013-09-10 13:00:00,74.33,74.42,74.24,74.39,136800.0,62.9561,63.0324,62.8799,63.0069,136800.0
2013-09-10 13:30:00,74.39,74.43,74.28,74.39,87500.0,63.0069,63.0408,62.9138,63.0069,87500.0
2013-09-10 14:00:00,74.4,74.47,74.39,74.41,102500.0,63.0154,63.0747,63.0069,63.0239,102500.0
2013-09-10 14:30:00,74.41,74.43,74.28,74.35,185500.0,63.0239,63.0408,62.9138,62.9731,185500.0
2013-09-10 15:00:00,74.36,74.46,74.32,74.42,380000.0,62.9815,63.0662,62.9477,63.0324,380000.0
2013-09-10 15:30:00,74.42,74.61,74.38,74.6,624500.0,63.0324,63.1933,62.9985,63.1848,624500.0
2013-09-11 09:30:00,74.53,74.71,74.4,74.65,202500.0,63.1255,63.278,63.0154,63.2272,202500.0
2013-09-11 10:00:00,74.65,74.88,74.62,74.69,173900.0,63.2272,63.422,63.2018,63.261,173900.0
2013-09-11 10:30:00,74.69,75.04,74.67,75.03,211800.0,63.261,63.5575,63.2441,63.549,211800.0
2013-09-11 11:00:00,75.03,75.2,74.92,74.95,179500.0,63.549,63.693,63.4559,63.4813,179500.0
2013-09-11 11:30:00,74.95,75.22,74.95,75.06,171700.0,63.4813,63.7099,63.4813,63.5744,171700.0
2013-09-11 12:00:00,75.05,75.06,74.9,75.02,147100.0,63.566,63.5744,63.4389,63.5405,147100.0
2013-09-11 12:30:00,75.03,75.06,74.84,74.86,173300.0,63.549,63.5744,63.3881,63.405,173300.0
2013-09-11 13:00:00,74.86,74.9,74.79,74.83,325800.0,63.405,63.4389,63.3457,63.3796,325800.0
2013-09-11 13:30:00,74.83,74.91,74.82,74.89,143900.0,63.3796,63.4474,63.3712,63.4304,143900.0
2013-09-11 14:00:00,74.88,74.93,74.79,74.84,129200.0,63.422,63.4643,63.3457,63.3881,129200.0
2013-09-11 14:30:00,74.85,74.95,74.83,74.89,162500.0,63.3966,63.4813,63.3796,63.4304,162500.0
2013-09-11 15:00:00,74.89,74.98,74.88,74.91,228500.0,63.4304,63.5067,63.422,63.4474,228500.0
2013-09-11 15:30:00,74.91,75.18,74.89,75.18,489300.0,63.4474,63.6761,63.4304,63.6761,489300.0
2013-09-12 09:30:00,75.29,75.59,75.12,75.59,204700.0,63.7692,64.0233,63.6252,64.0233,204700.0
2013-09-12 10:00:00,75.58,75.61,75.46,75.52,199600.0,64.0149,64.0403,63.9132,63.964,199600.0
2013-09-12 10:30:00,75.53,75.55,75.36,75.36,135500.0,63.9725,63.9894,63.8285,63.8285,135500.0
2013-09-12 11:00:00,75.35,75.39,75.19,75.28,157100.0,63.8201,63.8539,63.6845,63.7608,157100.0
2013-09-12 11:30:00,75.29,75.37,75.22,75.25,123700.0,63.7692,63.837,63.7099,63.7354,123700.0
2013-09-12 12:00:00,75.25,75.3,74.97,75.18,140500.0,63.7354,63.7777,63.4982,63.6761,140500.0
2013-09-12 12:30:00,75.19,75.36,75.17,75.32,123500.0,63.6845,63.8285,63.6676,63.7946,123500.0
2013-09-12 13:00:00,75.32,75.54,75.31,75.53,101000.0,63.7946,63.981,63.7862,63.9725,101000.0
2013-09-12 13:30:00,75.53,75.54,75.38,75.41,82600.0,63.9725,63.981,63.8455,63.8709,82600.0
2013-09-12 14:00:00,75.42,75.5,75.4,75.48,99100.0,63.8793,63.9471,63.8624,63.9302,99100.0
2013-09-12 14:30:00,75.48,75.53,75.34,75.53,155300.0,63.9302,63.9725,63.8116,63.9725,155300.0
2013-09-12 15:00:00,75.53,75.53,75.42,75.49,192300.0,63.9725,63.9725,63.8793,63.9386,192300.0
2013-09-12 15:30:00,75.48,75.51,75.23,75.29,487000.0,63.9302,63.9556,63.7184,63.7692,487000.0
2013-09-13 09:30:00,75.58,75.75,75.35,75.56,243200.0,64.0149,64.1588,63.8201,63.9979,243200.0
2013-09-13 10:00:00,75.56,75.58,75.07,75.16,226100.0,63.9979,64.0149,63.5829,63.6591,226100.0
2013-09-13 10:30:00,75.15,75.33,75.12,75.12,142500.0,63.6507,63.8031,63.6252,63.6252,142500.0
2013-09-13 11:00:00,75.12,75.29,75.11,75.28,128100.0,63.6252,63.7692,63.6168,63.7608,128100.0
2013-09-13 11:30:00,75.28,75.33,75.14,75.17,101600.0,63.7608,63.8031,63.6422,63.6676,101600.0
2013-09-13 12:00:00,75.17,75.2,75.12,75.19,128700.0,63.6676,63.693,63.6252,63.6845,128700.0
2013-09-13 12:30:00,75.19,75.25,75.11,75.22,64000.0,63.6845,63.7354,63.6168,63.7099,64000.0
2013-09-13 13:00:00,75.22,75.53,75.22,75.51,136700.0,63.7099,63.9725,63.7099,63.9556,136700.0
2013-09-13 13:30:00,75.51,75.52,75.37,75.44,76100.0,63.9556,63.964,63.837,63.8963,76100.0
2013-09-13 14:00:00,75.44,75.51,75.34,75.35,92200.0,63.8963,63.9556,63.8116,63.8201,92200.0
2013-09-13 14:30:00,75.35,75.35,75.28,75.28,125000.0,63.8201,63.8201,63.7608,63.7608,125000.0
2013-09-13 15:00:00,75.29,75.3,75.19,75.24,146200.0,63.7692,63.7777,63.6845,63.7269,146200.0
2013-09-13 15:30:00,75.24,75.32,75.2,75.31,714200.0,63.7269,63.7946,63.693,63.7862,714200.0
2013-09-16 09:30:00,76.38,76.43,75.87,76.01,409500.0,64.6924,64.7348,64.2605,64.3791,409500.0
2013-09-16 10:00:00,76.03,76.09,75.83,75.83,424500.0,64.396,64.4468,64.2266,64.2266,424500.0
2013-09-16 10:30:00,75.83,76.02,75.73,75.74,306500.0,64.2266,64.3875,64.1419,64.1504,306500.0
2013-09-16 11:00:00,75.75,75.97,75.75,75.92,201000.0,64.1588,64.3452,64.1588,64.3028,201000.0
2013-09-16 11:30:00,75.91,75.98,75.89,75.96,161500.0,64.2944,64.3537,64.2774,64.3367,161500.0
2013-09-16 12:00:00,75.95,76.05,75.94,76.02,301500.0,64.3282,64.4129,64.3198,64.3875,301500.0
2013-09-16 12:30:00,76.02,76.02,75.87,75.87,174100.0,64.3875,64.3875,64.2605,64.2605,174100.0
2013-09-16 13:00:00,75.88,75.98,75.87,75.94,135700.0,64.269,64.3537,64.2605,64.3198,135700.0
2013-09-16 13:30:00,75.93,75.94,75.61,75.66,332800.0,64.3113,64.3198,64.0403,64.0826,332800.0
2013-09-16 14:00:00,75.67,75.69,75.47,75.51,237100.0,64.0911,64.108,63.9217,63.9556,237100.0
2013-09-16 14:30:00,75.5,75.63,75.45,75.55,266500.0,63.9471,64.0572,63.9048,63.9894,266500.0
2013-09-16 15:00:00,75.55,75.7,75.53,75.56,370400.0,63.9894,64.1165,63.9725,63.9979,370400.0
2013-09-16 15:30:00,75.55,75.59,75.44,75.56,833600.0,63.9894,64.0233,63.8963,63.9979,833600.0
2013-09-17 09:30:00,75.6,76.12,75.6,76.08,408500.0,64.0318,64.4722,64.0318,64.4383,408500.0
2013-09-17 10:00:00,76.08,76.14,75.94,76.09,277400.0,64.4383,64.4892,64.3198,64.4468,277400.0
2013-09-17 10:30:00,76.1,76.2,75.96,76.17,277800.0,64.4553,64.54,64.3367,64.5146,277800.0
2013-09-17 11:00:00,76.17,76.24,76.11,76.16,268300.0,64.5146,64.5739,64.4638,64.5061,268300.0
2013-09-17 11:30:00,76.16,76.39,76.16,76.33,216100.0,64.5061,64.7009,64.5061,64.6501,216100.0
2013-09-17 12:00:00,76.33,76.4,76.32,76.39,167100.0,64.6501,64.7094,64.6416,64.7009,167100.0
2013-09-17 12:30:00,76.39,76.54,76.37,76.53,160800.0,64.7009,64.828,64.684,64.8195,160800.0
2013-09-17 13:00:00,76.53,76.61,76.51,76.56,163300.0,64.8195,64.8872,64.8026,64.8449,163300.0
2013-09-17 13:30:00,76.56,76.87,76.56,76.75,217000.0,64.8449,65.1075,64.8449,65.0058,217000.0
2013-09-17 14:00:00,76.74,76.82,76.61,76.63,211300.0,64.9974,65.0651,64.8872,64.9042,211300.0
2013-09-17 14:30:00,76.63,76.72,76.63,76.67,173800.0,64.9042,64.9804,64.9042,64.9381,173800.0
2013-09-17 15:00:00,76.66,76.88,76.65,76.87,215000.0,64.9296,65.1159,64.9211,65.1075,215000.0
2013-09-17 15:30:00,76.87,77.0,76.81,76.93,842200.0,65.1075,65.2176,65.0566,65.1583,842200.0
2013-09-18 09:30:00,76.99,77.3,76.87,77.12,225300.0,65.2091,65.4717,65.1075,65.3192,225300.0
2013-09-18 10:00:00,77.12,77.13,76.79,76.8,143900.0,65.3192,65.3277,65.0397,65.0482,143900.0
2013-09-18 10:30:00,76.8,77.01,76.8,76.92,169400.0,65.0482,65.226,65.0482,65.1498,169400.0
2013-09-18 11:00:00,76.92,77.01,76.89,76.95,131800.0,65.1498,65.226,65.1244,65.1752,131800.0
2013-09-18 11:30:00,76.95,76.97,76.64,76.64,195300.0,65.1752,65.1922,64.9127,64.9127,195300.0
2013-09-18 12:00:00,76.64,76.68,76.57,76.63,154700.0,64.9127,64.9465,64.8534,64.9042,154700.0
2013-09-18 12:30:00,76.63,76.76,76.62,76.73,178000.0,64.9042,65.0143,64.8957,64.9889,178000.0
2013-09-18 13:00:00,76.73,76.8,76.54,76.77,161700.0,64.9889,65.0482,64.828,65.0228,161700.0
2013-09-18 13:30:00,76.78,76.85,76.6,76.63,166400.0,65.0312,65.0905,64.8788,64.9042,166400.0
2013-09-18 14:00:00,76.63,77.48,76.62,77.36,625400.0,64.9042,65.6241,64.8957,65.5225,625400.0
2013-09-18 14:30:00,77.36,77.73,77.32,77.72,374400.0,65.5225,65.8359,65.4886,65.8274,374400.0
2013-09-18 15:00:00,77.72,77.81,77.59,77.67,337800.0,65.8274,65.9036,65.7173,65.785,337800.0
2013-09-18 15:30:00,77.67,77.75,77.55,77.66,844500.0,65.785,65.8528,65.6834,65.7766,844500.0
2013-09-19 09:30:00,77.81,77.9,77.2,77.35,450000.0,65.9036,65.9799,65.387,65.514,450000.0
2013-09-19 10:00:00,77.37,77.59,77.34,77.46,487000.0,65.531,65.7173,65.5055,65.6072,487000.0
2013-09-19 10:30:00,77.45,77.52,77.42,77.44,187700.0,65.5987,65.658,65.5733,65.5902,187700.0
2013-09-19 11:00:00,77.45,77.47,77.35,77.39,124600.0,65.5987,65.6157,65.514,65.5479,124600.0
2013-09-19 11:30:00,77.39,77.47,77.15,77.46,225400.0,65.5479,65.6157,65.3446,65.6072,225400.0
2013-09-19 12:00:00,77.46,77.55,77.42,77.47,229200.0,65.6072,65.6834,65.5733,65.6157,229200.0
2013-09-19 12:30:00,77.47,77.54,77.38,77.43,157100.0,65.6157,65.6749,65.5394,65.5818,157100.0
2013-09-19 13:00:00,77.44,77.46,77.29,77.33,179600.0,65.5902,65.6072,65.4632,65.4971,179600.0
2013-09-19 13:30:00,77.33,77.46,77.24,77.3,193100.0,65.4971,65.6072,65.4208,65.4717,193100.0
2013-09-19 14:00:00,77.29,77.45,77.26,77.39,268600.0,65.4632,65.5987,65.4378,65.5479,268600.0
2013-09-19 14:30:00,77.39,77.44,77.36,77.44,186100.0,65.5479,65.5902,65.5225,65.5902,186100.0
2013-09-19 15:00:00,77.44,77.54,77.36,77.54,220500.0,65.5902,65.6749,65.5225,65.6749,220500.0
2013-09-19 15:30:00,77.54,77.68,77.52,77.56,565800.0,65.6749,65.7935,65.658,65.6919,565800.0
2013-09-20 09:30:00,77.59,77.89,77.42,77.65,2074300.0,65.7173,65.9714,65.5733,65.7681,2074300.0
2013-09-20 10:00:00,77.64,77.69,77.43,77.64,212500.0,65.7596,65.802,65.5818,65.7596,212500.0
2013-09-20 10:30:00,77.64,77.65,77.45,77.48,149400.0,65.7596,65.7681,65.5987,65.6241,149400.0
2013-09-20 11:00:00,77.49,77.77,77.48,77.73,143000.0,65.6326,65.8697,65.6241,65.8359,143000.0
2013-09-20 11:30:00,77.73,77.77,77.64,77.65,132500.0,65.8359,65.8697,65.7596,65.7681,132500.0
2013-09-20 12:00:00,77.65,77.75,77.5,77.58,120300.0,65.7681,65.8528,65.6411,65.7088,120300.0
2013-09-20 12:30:00,77.56,77.74,77.52,77.67,97900.0,65.6919,65.8443,65.658,65.785,97900.0
2013-09-20 13:00:00,77.67,77.68,77.5,77.5,143200.0,65.785,65.7935,65.6411,65.6411,143200.0
2013-09-20 13:30:00,77.51,77.53,77.34,77.48,147600.0,65.6495,65.6665,65.5055,65.6241,147600.0
2013-09-20 14:00:00,77.47,77.72,77.38,77.71,168300.0,65.6157,65.8274,65.5394,65.8189,168300.0
2013-09-20 14:30:00,77.7,77.74,77.61,77.71,202700.0,65.8105,65.8443,65.7342,65.8189,202700.0
2013-09-20 15:00:00,77.72,77.75,77.56,77.56,274700.0,65.8274,65.8528,65.6919,65.6919,274700.0
2013-09-20 15:30:00,77.56,77.57,77.15,77.33,1650400.0,65.6919,65.7004,65.3446,65.4971,1650400.0
2013-09-23 09:30:00,77.29,77.66,76.82,76.87,449500.0,65.4632,65.7766,65.0651,65.1075,449500.0
2013-09-23 10:00:00,76.87,77.02,76.72,76.73,201900.0,65.1075,65.2345,64.9804,64.9889,201900.0
2013-09-23 10:30:00,76.73,76.76,76.35,76.38,308900.0,64.9889,65.0143,64.667,64.6924,308900.0
2013-09-23 11:00:00,76.38,76.48,76.21,76.28,255500.0,64.6924,64.7771,64.5485,64.6077,255500.0
2013-09-23 11:30:00,76.28,76.33,76.13,76.22,204200.0,64.6077,64.6501,64.4807,64.5569,204200.0
2013-09-23 12:00:00,76.23,76.31,76.2,76.26,205400.0,64.5654,64.6332,64.54,64.5908,205400.0
2013-09-23 12:30:00,76.26,76.38,76.22,76.37,174800.0,64.5908,64.6924,64.5569,64.684,174800.0
2013-09-23 13:00:00,76.37,76.45,76.27,76.34,179700.0,64.684,64.7517,64.5993,64.6586,179700.0
2013-09-23 13:30:00,76.35,76.53,76.33,76.52,125900.0,64.667,64.8195,64.6501,64.811,125900.0
2013-09-23 14:00:00,76.53,76.56,76.37,76.39,138700.0,64.8195,64.8449,64.684,64.7009,138700.0
2013-09-23 14:30:00,76.39,76.42,76.33,76.4,168500.0,64.7009,64.7263,64.6501,64.7094,168500.0
2013-09-23 15:00:00,76.39,76.4,76.24,76.25,321200.0,64.7009,64.7094,64.5739,64.5823,321200.0
2013-09-23 15:30:00,76.25,76.52,76.24,76.46,594800.0,64.5823,64.811,64.5739,64.7602,594800.0
2013-09-24 09:30:00,76.39,76.72,76.17,76.25,274200.0,64.7009,64.9804,64.5146,64.5823,274200.0
2013-09-24 10:00:00,76.23,76.29,76.03,76.2,224400.0,64.5654,64.6162,64.396,64.54,224400.0
2013-09-24 10:30:00,76.19,76.56,76.18,76.53,208600.0,64.5315,64.8449,64.523,64.8195,208600.0
2013-09-24 11:00:00,76.53,76.74,76.53,76.6,167000.0,64.8195,64.9974,64.8195,64.8788,167000.0
2013-09-24 11:30:00,76.59,76.66,76.51,76.64,144700.0,64.8703,64.9296,64.8026,64.9127,144700.0
2013-09-24 12:00:00,76.64,76.78,76.56,76.77,128600.0,64.9127,65.0312,64.8449,65.0228,128600.0
2013-09-24 12:30:00,76.78,76.94,76.75,76.93,138500.0,65.0312,65.1668,65.0058,65.1583,138500.0
2013-09-24 13:00:00,76.92,76.92,76.76,76.78,105400.0,65.1498,65.1498,65.0143,65.0312,105400.0
2013-09-24 13:30:00,76.78,76.82,76.62,76.62,128000.0,65.0312,65.0651,64.8957,64.8957,128000.0
2013-09-24 14:00:00,76.62,76.65,76.37,76.44,153100.0,64.8957,64.9211,64.684,64.7433,153100.0
2013-09-24 14:30:00,76.43,76.54,76.41,76.47,142300.0,64.7348,64.828,64.7179,64.7687,142300.0
2013-09-24 15:00:00,76.46,76.54,76.37,76.41,191800.0,64.7602,64.828,64.684,64.7179,191800.0
2013-09-24 15:30:00,76.41,76.41,75.96,76.08,569500.0,64.7179,64.7179,64.3367,64.4383,569500.0
2013-09-25 09:30:00,76.13,76.37,75.94,76.13,282900.0,64.4807,64.684,64.3198,64.4807,282900.0
2013-09-25 10:00:00,76.14,76.26,75.96,76.26,170900.0,64.4892,64.5908,64.3367,64.5908,170900.0
2013-09-25 10:30:00,76.24,76.5,76.21,76.45,195600.0,64.5739,64.7941,64.5485,64.7517,195600.0
2013-09-25 11:00:00,76.46,76.55,76.26,76.52,130600.0,64.7602,64.8364,64.5908,64.811,130600.0
2013-09-25 11:30:00,76.51,76.56,76.35,76.37,192700.0,64.8026,64.8449,64.667,64.684,192700.0
2013-09-25 12:00:00,76.36,76.38,75.83,75.91,170500.0,64.6755,64.6924,64.2266,64.2944,170500.0
2013-09-25 12:30:00,75.9,76.14,75.9,76.12,131000.0,64.2859,64.4892,64.2859,64.4722,131000.0
2013-09-25 13:00:00,76.12,76.22,75.99,76.01,107900.0,64.4722,64.5569,64.3621,64.3791,107900.0
2013-09-25 13:30:00,76.0,76.0,75.64,75.91,259400.0,64.3706,64.3706,64.0657,64.2944,259400.0
2013-09-25 14:00:00,75.88,75.96,75.62,75.77,187900.0,64.269,64.3367,64.0487,64.1758,187900.0
2013-09-25 14:30:00,75.77,75.97,75.69,75.84,184900.0,64.1758,64.3452,64.108,64.2351,184900.0
2013-09-25 15:00:00,75.84,76.08,75.83,75.9,237300.0,64.2351,64.4383,64.2266,64.2859,237300.0
2013-09-25 15:30:00,75.9,76.07,75.86,76.0,559300.0,64.2859,64.4299,64.252,64.3706,559300.0
2013-09-26 09:30:00,76.0,76.91,75.78,76.84,262100.0,64.3706,65.1413,64.1843,65.0821,262100.0
2013-09-26 10:00:00,76.86,77.0,76.83,76.89,164900.0,65.099,65.2176,65.0736,65.1244,164900.0
2013-09-26 10:30:00,76.9,76.94,76.63,76.79,232700.0,65.1329,65.1668,64.9042,65.0397,232700.0
2013-09-26 11:00:00,76.79,76.8,76.52,76.67,161400.0,65.0397,65.0482,64.811,64.9381,161400.0
2013-09-26 11:30:00,76.66,76.76,76.47,76.55,88500.0,64.9296,65.0143,64.7687,64.8364,88500.0
2013-09-26 12:00:00,76.56,76.59,76.44,76.59,74000.0,64.8449,64.8703,64.7433,64.8703,74000.0
2013-09-26 12:30:00,76.6,76.73,76.51,76.59,71000.0,64.8788,64.9889,64.8026,64.8703,71000.0
2013-09-26 13:00:00,76.59,76.7,76.59,76.68,59700.0,64.8703,64.9635,64.8703,64.9465,59700.0
2013-09-26 13:30:00,76.68,76.7,76.43,76.43,88400.0,64.9465,64.9635,64.7348,64.7348,88400.0
2013-09-26 14:00:00,76.43,76.48,76.27,76.46,152100.0,64.7348,64.7771,64.5993,64.7602,152100.0
2013-09-26 14:30:00,76.45,76.49,76.38,76.42,159100.0,64.7517,64.7856,64.6924,64.7263,159100.0
2013-09-26 15:00:00,76.41,76.49,76.34,76.37,198000.0,64.7179,64.7856,64.6586,64.684,198000.0
2013-09-26 15:30:00,76.37,76.45,76.23,76.33,792900.0,64.684,64.7517,64.5654,64.6501,792900.0
2013-09-27 09:30:00,76.06,76.09,75.43,75.9,278000.0,64.4214,64.4468,63.8878,64.2859,278000.0
2013-09-27 10:00:00,75.88,75.89,75.51,75.56,191700.0,64.269,64.2774,63.9556,63.9979,191700.0
2013-09-27 10:30:00,75.56,75.82,75.56,75.62,149500.0,63.9979,64.2181,63.9979,64.0487,149500.0
2013-09-27 11:00:00,75.62,75.72,75.5,75.64,147400.0,64.0487,64.1334,63.9471,64.0657,147400.0
2013-09-27 11:30:00,75.65,75.88,75.65,75.78,100100.0,64.0741,64.269,64.0741,64.1843,100100.0
2013-09-27 12:00:00,75.78,75.86,75.66,75.76,68200.0,64.1843,64.252,64.0826,64.1673,68200.0
2013-09-27 12:30:00,75.76,75.86,75.73,75.82,98800.0,64.1673,64.252,64.1419,64.2181,98800.0
2013-09-27 13:00:00,75.82,75.89,75.76,75.77,99400.0,64.2181,64.2774,64.1673,64.1758,99400.0
2013-09-27 13:30:00,75.76,75.86,75.74,75.81,75100.0,64.1673,64.252,64.1504,64.2097,75100.0
2013-09-27 14:00:00,75.82,75.85,75.61,75.67,168600.0,64.2181,64.2435,64.0403,64.0911,168600.0
2013-09-27 14:30:00,75.67,75.82,75.58,75.75,143700.0,64.0911,64.2181,64.0149,64.1588,143700.0
2013-09-27 15:00:00,75.74,75.8,75.69,75.8,123200.0,64.1504,64.2012,64.108,64.2012,123200.0
2013-09-27 15:30:00,75.8,75.98,75.78,75.88,410700.0,64.2012,64.3537,64.1843,64.269,410700.0
2013-09-30 09:30:00,74.97,75.15,74.64,75.11,463700.0,63.4982,63.6507,63.2187,63.6168,463700.0
2013-09-30 10:00:00,75.1,75.4,75.07,75.35,208500.0,63.6083,63.8624,63.5829,63.8201,208500.0
2013-09-30 10:30:00,75.36,75.57,75.32,75.43,181200.0,63.8285,64.0064,63.7946,63.8878,181200.0
2013-09-30 11:00:00,75.42,75.55,75.33,75.46,127500.0,63.8793,63.9894,63.8031,63.9132,127500.0
2013-09-30 11:30:00,75.47,75.63,75.43,75.62,92900.0,63.9217,64.0572,63.8878,64.0487,92900.0
2013-09-30 12:00:00,75.62,75.62,75.42,75.52,125100.0,64.0487,64.0487,63.8793,63.964,125100.0
2013-09-30 12:30:00,75.51,75.72,75.49,75.64,81700.0,63.9556,64.1334,63.9386,64.0657,81700.0
2013-09-30 13:00:00,75.64,75.84,75.64,75.72,130000.0,64.0657,64.2351,64.0657,64.1334,130000.0
2013-09-30 13:30:00,75.72,75.85,75.52,75.65,127500.0,64.1334,64.2435,63.964,64.0741,127500.0
2013-09-30 14:00:00,75.65,75.72,75.53,75.66,110700.0,64.0741,64.1334,63.9725,64.0826,110700.0
2013-09-30 14:30:00,75.64,75.79,75.62,75.65,156600.0,64.0657,64.1927,64.0487,64.0741,156600.0
2013-09-30 15:00:00,75.65,75.67,75.44,75.49,192600.0,64.0741,64.0911,63.8963,63.9386,192600.0
2013-09-30 15:30:00,75.5,75.56,75.36,75.54,604100.0,63.9471,63.9979,63.8285,63.981,604100.0
2013-10-01 09:30:00,75.64,75.95,75.47,75.57,330900.0,64.0657,64.3282,63.9217,64.0064,330900.0
2013-10-01 10:00:00,75.6,75.84,75.45,75.71,191800.0,64.0318,64.2351,63.9048,64.125,191800.0
2013-10-01 10:30:00,75.71,75.89,75.59,75.75,210700.0,64.125,64.2774,64.0233,64.1588,210700.0
2013-10-01 11:00:00,75.76,75.78,75.51,75.53,135000.0,64.1673,64.1843,63.9556,63.9725,135000.0
2013-10-01 11:30:00,75.53,75.77,75.52,75.67,108800.0,63.9725,64.1758,63.964,64.0911,108800.0
2013-10-01 12:00:00,75.67,76.0,75.64,75.99,125700.0,64.0911,64.3706,64.0657,64.3621,125700.0
2013-10-01 12:30:00,75.98,76.01,75.83,75.84,112200.0,64.3537,64.3791,64.2266,64.2351,112200.0
2013-10-01 13:00:00,75.83,75.97,75.8,75.95,109500.0,64.2266,64.3452,64.2012,64.3282,109500.0
2013-10-01 13:30:00,75.95,76.01,75.89,75.95,103900.0,64.3282,64.3791,64.2774,64.3282,103900.0
2013-10-01 14:00:00,75.95,75.95,75.76,75.8,117100.0,64.3282,64.3282,64.1673,64.2012,117100.0
2013-10-01 14:30:00,75.8,75.85,75.65,75.7,212900.0,64.2012,64.2435,64.0741,64.1165,212900.0
2013-10-01 15:00:00,75.7,75.76,75.62,75.67,205900.0,64.1165,64.1673,64.0487,64.0911,205900.0
2013-10-01 15:30:00,75.66,75.95,75.65,75.94,521100.0,64.0826,64.3282,64.0741,64.3198,521100.0
2013-10-02 09:30:00,75.13,75.29,74.57,74.72,514800.0,63.83,63.9659,63.3542,63.4816,514800.0
2013-10-02 10:00:00,74.72,74.74,74.34,74.41,364700.0,63.4816,63.4986,63.1588,63.2183,364700.0
2013-10-02 10:30:00,74.4,74.71,74.35,74.68,248700.0,63.2098,63.4731,63.1673,63.4476,248700.0
2013-10-02 11:00:00,74.68,74.72,74.5,74.5,257700.0,63.4476,63.4816,63.2947,63.2947,257700.0
2013-10-02 11:30:00,74.5,74.67,74.5,74.59,168100.0,63.2947,63.4391,63.2947,63.3712,168100.0
2013-10-02 12:00:00,74.59,74.67,74.41,74.47,165000.0,63.3712,63.4391,63.2183,63.2692,165000.0
2013-10-02 12:30:00,74.46,74.65,74.46,74.59,123300.0,63.2607,63.4222,63.2607,63.3712,123300.0
2013-10-02 13:00:00,74.6,74.69,74.55,74.67,159700.0,63.3797,63.4561,63.3372,63.4391,159700.0
2013-10-02 13:30:00,74.67,74.7,74.59,74.63,151200.0,63.4391,63.4646,63.3712,63.4052,151200.0
2013-10-02 14:00:00,74.64,74.64,74.29,74.37,276000.0,63.4137,63.4137,63.1163,63.1843,276000.0
2013-10-02 14:30:00,74.36,74.38,74.17,74.27,267200.0,63.1758,63.1928,63.0143,63.0993,267200.0
2013-10-02 15:00:00,74.28,74.31,74.23,74.3,246400.0,63.1078,63.1333,63.0653,63.1248,246400.0
2013-10-02 15:30:00,74.29,74.54,74.26,74.51,680500.0,63.1163,63.3287,63.0908,63.3032,680500.0
2013-10-03 09:30:00,74.13,74.29,73.74,74.06,504600.0,62.9804,63.1163,62.649,62.9209,504600.0
2013-10-03 10:00:00,74.04,74.04,73.61,73.79,321400.0,62.9039,62.9039,62.5386,62.6915,321400.0
2013-10-03 10:30:00,73.8,73.84,73.61,73.67,241700.0,62.7,62.734,62.5386,62.5896,241700.0
2013-10-03 11:00:00,73.67,73.94,73.64,73.78,259200.0,62.5896,62.8189,62.5641,62.683,259200.0
2013-10-03 11:30:00,73.77,73.85,73.3,73.38,233600.0,62.6745,62.7425,62.2752,62.3432,233600.0
2013-10-03 12:00:00,73.37,73.56,73.31,73.5,161500.0,62.3347,62.4961,62.2837,62.4451,161500.0
2013-10-03 12:30:00,73.49,73.78,73.4,73.62,265800.0,62.4366,62.683,62.3602,62.5471,265800.0
2013-10-03 13:00:00,73.62,73.84,73.55,73.84,195900.0,62.5471,62.734,62.4876,62.734,195900.0
2013-10-03 13:30:00,73.85,74.05,73.76,74.03,277200.0,62.7425,62.9124,62.666,62.8954,277200.0
2013-10-03 14:00:00,74.04,74.13,73.7,74.0,303400.0,62.9039,62.9804,62.615,62.8699,303400.0
2013-10-03 14:30:00,74.0,74.17,73.84,74.11,268900.0,62.8699,63.0143,62.734,62.9634,268900.0
2013-10-03 15:00:00,74.1,74.21,74.01,74.19,302900.0,62.9549,63.0483,62.8784,63.0313,302900.0
2013-10-03 15:30:00,74.18,74.19,73.91,74.0,556600.0,63.0228,63.0313,62.7935,62.8699,556600.0
2013-10-04 09:30:00,73.88,74.03,73.61,73.85,446000.0,62.768,62.8954,62.5386,62.7425,446000.0
2013-10-04 10:00:00,73.86,74.01,73.77,73.87,238000.0,62.751,62.8784,62.6745,62.7595,238000.0
2013-10-04 10:30:00,73.88,73.99,73.83,73.89,209300.0,62.768,62.8614,62.7255,62.7765,209300.0
2013-10-04 11:00:00,73.89,73.96,73.78,73.82,166800.0,62.7765,62.8359,62.683,62.717,166800.0
2013-10-04 11:30:00,73.82,73.91,73.79,73.89,106100.0,62.717,62.7935,62.6915,62.7765,106100.0
2013-10-04 12:00:00,73.9,74.17,73.89,74.17,126000.0,62.785,63.0143,62.7765,63.0143,126000.0
2013-10-04 12:30:00,74.17,74.19,74.03,74.09,86000.0,63.0143,63.0313,62.8954,62.9464,86000.0
2013-10-04 13:00:00,74.09,74.13,74.02,74.06,91900.0,62.9464,62.9804,62.8869,62.9209,91900.0
2013-10-04 13:30:00,74.07,74.12,74.01,74.02,74600.0,62.9294,62.9719,62.8784,62.8869,74600.0
2013-10-04 14:00:00,74.03,74.15,74.03,74.11,91600.0,62.8954,62.9974,62.8954,62.9634,91600.0
2013-10-04 14:30:00,74.12,74.29,74.1,74.27,179800.0,62.9719,63.1163,62.9549,63.0993,179800.0
2013-10-04 15:00:00,74.27,74.33,74.17,74.22,144000.0,63.0993,63.1503,63.0143,63.0568,144000.0
2013-10-04 15:30:00,74.21,74.31,74.12,74.29,496100.0,63.0483,63.1333,62.9719,63.1163,496100.0
2013-10-07 09:30:00,73.5,73.53,72.9,72.93,403100.0,62.4451,62.4706,61.9354,61.9609,403100.0
2013-10-07 10:00:00,72.93,73.3,72.9,73.16,240800.0,61.9609,62.2752,61.9354,62.1563,240800.0
2013-10-07 10:30:00,73.17,73.27,73.17,73.2,261400.0,62.1648,62.2497,62.1648,62.1902,261400.0
2013-10-07 11:00:00,73.2,73.24,73.06,73.19,140900.0,62.1902,62.2242,62.0713,62.1817,140900.0
2013-10-07 11:30:00,73.17,73.31,73.17,73.28,167500.0,62.1648,62.2837,62.1648,62.2582,167500.0
2013-10-07 12:00:00,73.28,73.33,73.14,73.16,100100.0,62.2582,62.3007,62.1393,62.1563,100100.0
2013-10-07 12:30:00,73.17,73.26,73.05,73.14,110500.0,62.1648,62.2412,62.0628,62.1393,110500.0
2013-10-07 13:00:00,73.14,73.38,73.13,73.34,97300.0,62.1393,62.3432,62.1308,62.3092,97300.0
2013-10-07 13:30:00,73.35,73.42,73.27,73.42,68500.0,62.3177,62.3772,62.2497,62.3772,68500.0
2013-10-07 14:00:00,73.42,73.49,73.23,73.32,154200.0,62.3772,62.4366,62.2157,62.2922,154200.0
2013-10-07 14:30:00,73.32,73.37,73.23,73.27,134700.0,62.2922,62.3347,62.2157,62.2497,134700.0
2013-10-07 15:00:00,73.26,73.31,73.15,73.19,226200.0,62.2412,62.2837,62.1478,62.1817,226200.0
2013-10-07 15:30:00,73.19,73.2,72.94,72.94,676800.0,62.1817,62.1902,61.9693,61.9693,676800.0
2013-10-08 09:30:00,73.09,73.1,72.42,72.83,401500.0,62.0968,62.1053,61.5276,61.8759,401500.0
2013-10-08 10:00:00,72.84,72.87,72.5,72.6,215900.0,61.8844,61.9099,61.5955,61.6805,215900.0
2013-10-08 10:30:00,72.6,72.63,72.36,72.43,236000.0,61.6805,61.706,61.4766,61.5361,236000.0
2013-10-08 11:00:00,72.42,72.57,72.29,72.46,207400.0,61.5276,61.655,61.4171,61.5615,207400.0
2013-10-08 11:30:00,72.46,72.47,72.3,72.37,186800.0,61.5615,61.57,61.4256,61.4851,186800.0
2013-10-08 12:00:00,72.38,72.39,72.22,72.34,148000.0,61.4936,61.5021,61.3576,61.4596,148000.0
2013-10-08 12:30:00,72.33,72.51,72.21,72.37,141800.0,61.4511,61.604,61.3491,61.4851,141800.0
2013-10-08 13:00:00,72.38,72.52,72.33,72.52,177400.0,61.4936,61.6125,61.4511,61.6125,177400.0
2013-10-08 13:30:00,72.51,72.6,72.28,72.31,144700.0,61.604,61.6805,61.4086,61.4341,144700.0
2013-10-08 14:00:00,72.3,72.37,72.14,72.3,225000.0,61.4256,61.4851,61.2897,61.4256,225000.0
2013-10-08 14:30:00,72.3,72.35,72.13,72.28,231600.0,61.4256,61.4681,61.2812,61.4086,231600.0
2013-10-08 15:00:00,72.28,72.57,72.26,72.55,412400.0,61.4086,61.655,61.3916,61.638,412400.0
2013-10-08 15:30:00,72.55,72.58,72.18,72.23,786400.0,61.638,61.6635,61.3237,61.3661,786400.0
2013-10-09 09:30:00,72.38,72.59,72.16,72.43,420400.0,61.4936,61.672,61.3067,61.5361,420400.0
2013-10-09 10:00:00,72.43,72.5,72.08,72.37,459000.0,61.5361,61.5955,61.2387,61.4851,459000.0
2013-10-09 10:30:00,72.37,72.56,72.27,72.29,244700.0,61.4851,61.6465,61.4001,61.4171,244700.0
2013-10-09 11:00:00,72.29,72.43,72.17,72.31,253600.0,61.4171,61.5361,61.3152,61.4341,253600.0
2013-10-09 11:30:00,72.31,72.65,72.3,72.55,325800.0,61.4341,61.723,61.4256,61.638,325800.0
2013-10-09 12:00:00,72.56,72.64,72.34,72.46,336200.0,61.6465,61.7145,61.4596,61.5615,336200.0
2013-10-09 12:30:00,72.46,72.71,72.44,72.44,260600.0,61.5615,61.7739,61.5446,61.5446,260600.0
2013-10-09 13:00:00,72.45,72.61,72.43,72.57,347500.0,61.553,61.689,61.5361,61.655,347500.0
2013-10-09 13:30:00,72.56,72.66,72.43,72.59,358600.0,61.6465,61.7315,61.5361,61.672,358600.0
2013-10-09 14:00:00,72.59,72.67,72.41,72.5,331800.0,61.672,61.74,61.5191,61.5955,331800.0
2013-10-09 14:30:00,72.5,72.58,72.37,72.49,197500.0,61.5955,61.6635,61.4851,61.587,197500.0
2013-10-09 15:00:00,72.49,72.54,72.42,72.49,188100.0,61.587,61.6295,61.5276,61.587,188100.0
2013-10-09 15:30:00,72.5,72.53,72.14,72.23,689600.0,61.5955,61.621,61.2897,61.3661,689600.0
2013-10-10 09:30:00,73.19,74.01,73.01,73.96,452800.0,62.1817,62.8784,62.0288,62.8359,452800.0
2013-10-10 10:00:00,73.97,74.07,73.84,74.02,296000.0,62.8444,62.9294,62.734,62.8869,296000.0
2013-10-10 10:30:00,74.02,74.19,73.88,73.94,180300.0,62.8869,63.0313,62.768,62.8189,180300.0
2013-10-10 11:00:00,73.94,73.97,73.69,73.82,216000.0,62.8189,62.8444,62.6065,62.717,216000.0
2013-10-10 11:30:00,73.81,74.02,73.74,73.98,301700.0,62.7085,62.8869,62.649,62.8529,301700.0
2013-10-10 12:00:00,73.99,74.31,73.97,74.31,186800.0,62.8614,63.1333,62.8444,63.1333,186800.0
2013-10-10 12:30:00,74.31,74.37,74.2,74.24,137600.0,63.1333,63.1843,63.0398,63.0738,137600.0
2013-10-10 13:00:00,74.23,74.3,74.08,74.22,120000.0,63.0653,63.1248,62.9379,63.0568,120000.0
2013-10-10 13:30:00,74.2,74.35,74.17,74.32,90400.0,63.0398,63.1673,63.0143,63.1418,90400.0
2013-10-10 14:00:00,74.3,74.31,74.04,74.13,155500.0,63.1248,63.1333,62.9039,62.9804,155500.0
2013-10-10 14:30:00,74.15,74.23,74.12,74.23,92300.0,62.9974,63.0653,62.9719,63.0653,92300.0
2013-10-10 15:00:00,74.23,74.65,74.22,74.53,284400.0,63.0653,63.4222,63.0568,63.3202,284400.0
2013-10-10 15:30:00,74.53,74.67,74.39,74.65,698000.0,63.3202,63.4391,63.2013,63.4222,698000.0
2013-10-11 09:30:00,74.67,74.8,74.41,74.8,411900.0,63.4391,63.5496,63.2183,63.5496,411900.0
2013-10-11 10:00:00,74.77,74.87,74.58,74.65,228300.0,63.5241,63.6091,63.3627,63.4222,228300.0
2013-10-11 10:30:00,74.63,74.77,74.43,74.75,215200.0,63.4052,63.5241,63.2352,63.5071,215200.0
2013-10-11 11:00:00,74.76,74.86,74.65,74.81,137600.0,63.5156,63.6006,63.4222,63.5581,137600.0
2013-10-11 11:30:00,74.81,75.1,74.81,75.05,259300.0,63.5581,63.8045,63.5581,63.762,259300.0
2013-10-11 12:00:00,75.04,75.26,74.96,75.2,279800.0,63.7535,63.9404,63.6855,63.8894,279800.0
2013-10-11 12:30:00,75.19,75.44,75.14,75.44,223900.0,63.8809,64.0933,63.8385,64.0933,223900.0
2013-10-11 13:00:00,75.44,75.45,75.25,75.28,251700.0,64.0933,64.1018,63.9319,63.9574,251700.0
2013-10-11 13:30:00,75.28,75.31,74.99,75.17,270300.0,63.9574,63.9829,63.711,63.8639,270300.0
2013-10-11 14:00:00,75.18,75.23,75.12,75.19,168000.0,63.8724,63.9149,63.8215,63.8809,168000.0
2013-10-11 14:30:00,75.18,75.2,75.02,75.15,232100.0,63.8724,63.8894,63.7365,63.847,232100.0
2013-10-11 15:00:00,75.14,75.22,75.04,75.22,185800.0,63.8385,63.9064,63.7535,63.9064,185800.0
2013-10-11 15:30:00,75.22,75.42,75.09,75.42,396200.0,63.9064,64.0763,63.796,64.0763,396200.0
2013-10-14 09:30:00,75.33,75.6,75.16,75.5,326400.0,63.9999,64.2293,63.8554,64.1443,326400.0
2013-10-14 10:00:00,75.51,75.59,75.18,75.23,276600.0,64.1528,64.2208,63.8724,63.9149,276600.0
2013-10-14 10:30:00,75.23,75.25,75.1,75.16,125400.0,63.9149,63.9319,63.8045,63.8554,125400.0
2013-10-14 11:00:00,75.16,75.33,75.11,75.33,109000.0,63.8554,63.9999,63.813,63.9999,109000.0
2013-10-14 11:30:00,75.35,75.53,75.31,75.47,154700.0,64.0169,64.1698,63.9829,64.1188,154700.0
2013-10-14 12:00:00,75.47,75.51,75.36,75.4,103900.0,64.1188,64.1528,64.0254,64.0593,103900.0
2013-10-14 12:30:00,75.41,75.56,75.4,75.48,126200.0,64.0678,64.1953,64.0593,64.1273,126200.0
2013-10-14 13:00:00,75.49,75.77,75.45,75.71,200800.0,64.1358,64.3737,64.1018,64.3227,200800.0
2013-10-14 13:30:00,75.71,75.85,75.68,75.8,92600.0,64.3227,64.4417,64.2972,64.3992,92600.0
2013-10-14 14:00:00,75.81,76.09,75.76,75.96,171200.0,64.4077,64.6456,64.3652,64.5351,171200.0
2013-10-14 14:30:00,75.95,76.05,75.82,75.94,179600.0,64.5266,64.6116,64.4162,64.5181,179600.0
2013-10-14 15:00:00,75.93,76.09,75.83,76.03,321700.0,64.5096,64.6456,64.4247,64.5946,321700.0
2013-10-14 15:30:00,76.03,76.11,75.96,76.07,532400.0,64.5946,64.6626,64.5351,64.6286,532400.0
2013-10-15 09:30:00,75.7,76.19,75.61,76.15,342300.0,64.3142,64.7305,64.2378,64.6965,342300.0
2013-10-15 10:00:00,76.16,76.36,76.1,76.19,186900.0,64.705,64.875,64.6541,64.7305,186900.0
2013-10-15 10:30:00,76.18,76.25,75.95,75.99,218500.0,64.722,64.7815,64.5266,64.5606,218500.0
2013-10-15 11:00:00,75.98,76.32,75.83,76.2,377400.0,64.5521,64.841,64.4247,64.739,377400.0
2013-10-15 11:30:00,76.19,76.22,75.84,75.96,169200.0,64.7305,64.756,64.4332,64.5351,169200.0
2013-10-15 12:00:00,75.96,76.01,75.74,75.87,201100.0,64.5351,64.5776,64.3482,64.4587,201100.0
2013-10-15 12:30:00,75.87,76.14,75.84,76.1,109100.0,64.4587,64.688,64.4332,64.6541,109100.0
2013-10-15 13:00:00,76.1,76.13,75.9,75.91,96000.0,64.6541,64.6796,64.4841,64.4926,96000.0
2013-10-15 13:30:00,75.92,75.99,75.85,75.96,156400.0,64.5011,64.5606,64.4417,64.5351,156400.0
2013-10-15 14:00:00,75.95,76.05,75.61,75.65,280600.0,64.5266,64.6116,64.2378,64.2717,280600.0
2013-10-15 14:30:00,75.65,75.66,75.31,75.52,326300.0,64.2717,64.2802,63.9829,64.1613,326300.0
2013-10-15 15:00:00,75.52,75.62,75.45,75.49,494600.0,64.1613,64.2463,64.1018,64.1358,494600.0
2013-10-15 15:30:00,75.49,75.49,75.23,75.24,778000.0,64.1358,64.1358,63.9149,63.9234,778000.0
2013-10-16 09:30:00,75.72,76.32,75.45,76.32,704900.0,64.3312,64.841,64.1018,64.841,704900.0
2013-10-16 10:00:00,76.32,76.32,75.74,76.11,546200.0,64.841,64.841,64.3482,64.6626,546200.0
2013-10-16 10:30:00,76.11,76.39,76.07,76.35,309000.0,64.6626,64.9004,64.6286,64.8665,309000.0
2013-10-16 11:00:00,76.35,76.48,76.13,76.2,517800.0,64.8665,64.9769,64.6796,64.739,517800.0
2013-10-16 11:30:00,76.21,76.67,76.21,76.67,193500.0,64.7475,65.1383,64.7475,65.1383,193500.0
2013-10-16 12:00:00,76.65,76.75,76.33,76.34,290700.0,65.1213,65.2063,64.8495,64.858,290700.0
2013-10-16 12:30:00,76.35,76.49,76.23,76.34,313900.0,64.8665,64.9854,64.7645,64.858,313900.0
2013-10-16 13:00:00,76.33,76.38,76.21,76.25,340600.0,64.8495,64.892,64.7475,64.7815,340600.0
2013-10-16 13:30:00,76.25,76.34,76.16,76.18,264000.0,64.7815,64.858,64.705,64.722,264000.0
2013-10-16 14:00:00,76.18,76.19,75.92,76.0,438100.0,64.722,64.7305,64.5011,64.5691,438100.0
2013-10-16 14:30:00,76.0,76.12,75.98,76.01,331000.0,64.5691,64.6711,64.5521,64.5776,331000.0
2013-10-16 15:00:00,76.01,76.26,76.0,76.17,374600.0,64.5776,64.79,64.5691,64.7135,374600.0
2013-10-16 15:30:00,76.17,76.33,75.89,76.26,1067800.0,64.7135,64.8495,64.4756,64.79,1067800.0
2013-10-17 09:30:00,77.89,79.66,77.8,79.26,2328500.0,66.1748,67.6786,66.0984,67.3388,2328500.0
2013-10-17 10:00:00,79.25,79.66,79.01,79.55,1077600.0,67.3303,67.6786,67.1264,67.5852,1077600.0
2013-10-17 10:30:00,79.55,79.6,79.2,79.3,632100.0,67.5852,67.6276,67.2878,67.3728,632100.0
2013-10-17 11:00:00,79.3,79.52,79.15,79.26,628400.0,67.3728,67.5597,67.2453,67.3388,628400.0
2013-10-17 11:30:00,79.25,79.34,79.03,79.05,477400.0,67.3303,67.4067,67.1434,67.1604,477400.0
2013-10-17 12:00:00,79.04,79.33,78.85,79.2,339600.0,67.1519,67.3983,66.9904,67.2878,339600.0
2013-10-17 12:30:00,79.19,79.6,79.13,79.56,345200.0,67.2793,67.6276,67.2283,67.5937,345200.0
2013-10-17 13:00:00,79.55,79.66,79.36,79.57,313600.0,67.5852,67.6786,67.4237,67.6022,313600.0
2013-10-17 13:30:00,79.57,79.78,79.45,79.69,311600.0,67.6022,67.7806,67.5002,67.7041,311600.0
2013-10-17 14:00:00,79.68,79.96,79.55,79.84,379800.0,67.6956,67.9335,67.5852,67.8315,379800.0
2013-10-17 14:30:00,79.84,80.29,79.8,80.28,542000.0,67.8315,68.2139,67.7976,68.2054,542000.0
2013-10-17 15:00:00,80.29,80.29,80.12,80.17,642100.0,68.2139,68.2139,68.0694,68.1119,642100.0
2013-10-17 15:30:00,80.17,80.4,80.08,80.24,1549200.0,68.1119,68.3073,68.0354,68.1714,1549200.0
2013-10-18 09:30:00,80.1,80.15,79.31,79.87,1635800.0,68.0524,68.0949,67.3813,67.857,1635800.0
2013-10-18 10:00:00,79.89,80.21,79.81,79.94,770200.0,67.874,68.1459,67.8061,67.9165,770200.0
2013-10-18 10:30:00,79.94,80.06,79.57,79.9,602900.0,67.9165,68.0185,67.6022,67.8825,602900.0
2013-10-18 11:00:00,79.91,80.22,79.83,80.22,774600.0,67.891,68.1544,67.823,68.1544,774600.0
2013-10-18 11:30:00,80.21,80.3,80.07,80.09,498100.0,68.1459,68.2224,68.027,68.0439,498100.0
2013-10-18 12:00:00,80.09,80.12,80.03,80.05,301800.0,68.0439,68.0694,67.993,68.01,301800.0
2013-10-18 12:30:00,80.06,80.33,80.06,80.2,246000.0,68.0185,68.2478,68.0185,68.1374,246000.0
2013-10-18 13:00:00,80.21,80.31,80.17,80.26,203800.0,68.1459,68.2309,68.1119,68.1884,203800.0
2013-10-18 13:30:00,80.26,80.52,80.22,80.49,209600.0,68.1884,68.4093,68.1544,68.3838,209600.0
2013-10-18 14:00:00,80.49,80.62,80.45,80.53,249500.0,68.3838,68.4942,68.3498,68.4178,249500.0
2013-10-18 14:30:00,80.53,80.66,80.47,80.56,304700.0,68.4178,68.5282,68.3668,68.4433,304700.0
2013-10-18 15:00:00,80.57,80.58,80.44,80.55,316300.0,68.4517,68.4602,68.3413,68.4348,316300.0
2013-10-18 15:30:00,80.55,80.68,80.29,80.5,820600.0,68.4348,68.5452,68.2139,68.3923,820600.0
2013-10-21 09:30:00,80.47,80.9,80.47,80.9,418500.0,68.3668,68.7321,68.3668,68.7321,418500.0
2013-10-21 10:00:00,80.91,80.99,80.73,80.76,298300.0,68.7406,68.8086,68.5877,68.6132,298300.0
2013-10-21 10:30:00,80.76,80.86,80.64,80.75,185300.0,68.6132,68.6981,68.5112,68.6047,185300.0
2013-10-21 11:00:00,80.75,80.91,80.71,80.9,181100.0,68.6047,68.7406,68.5707,68.7321,181100.0
2013-10-21 11:30:00,80.9,80.9,80.76,80.82,105100.0,68.7321,68.7321,68.6132,68.6641,105100.0
2013-10-21 12:00:00,80.81,80.83,80.67,80.68,169200.0,68.6556,68.6726,68.5367,68.5452,169200.0
2013-10-21 12:30:00,80.67,80.72,80.59,80.71,143100.0,68.5367,68.5792,68.4687,68.5707,143100.0
2013-10-21 13:00:00,80.71,80.72,80.62,80.64,137300.0,68.5707,68.5792,68.4942,68.5112,137300.0
2013-10-21 13:30:00,80.64,80.71,80.64,80.64,143900.0,68.5112,68.5707,68.5112,68.5112,143900.0
2013-10-21 14:00:00,80.64,80.65,80.43,80.47,197400.0,68.5112,68.5197,68.3328,68.3668,197400.0
2013-10-21 14:30:00,80.48,80.49,80.31,80.32,294300.0,68.3753,68.3838,68.2309,68.2393,294300.0
2013-10-21 15:00:00,80.32,80.59,80.31,80.55,272100.0,68.2393,68.4687,68.2309,68.4348,272100.0
2013-10-21 15:30:00,80.54,80.55,80.36,80.4,763400.0,68.4263,68.4348,68.2733,68.3073,763400.0
2013-10-22 09:30:00,80.77,80.86,80.55,80.77,353300.0,68.6217,68.6981,68.4348,68.6217,353300.0
2013-10-22 10:00:00,80.78,81.17,80.77,81.01,383100.0,68.6302,68.9615,68.6217,68.8256,383100.0
2013-10-22 10:30:00,81.01,81.05,80.43,80.72,236100.0,68.8256,68.8596,68.3328,68.5792,236100.0
2013-10-22 11:00:00,80.74,80.84,80.67,80.82,144400.0,68.5962,68.6811,68.5367,68.6641,144400.0
2013-10-22 11:30:00,80.81,81.05,80.69,81.05,165400.0,68.6556,68.8596,68.5537,68.8596,165400.0
2013-10-22 12:00:00,81.05,81.09,80.79,80.85,198000.0,68.8596,68.8935,68.6387,68.6896,198000.0
2013-10-22 12:30:00,80.85,80.85,80.73,80.78,107400.0,68.6896,68.6896,68.5877,68.6302,107400.0
2013-10-22 13:00:00,80.78,80.9,80.78,80.81,128700.0,68.6302,68.7321,68.6302,68.6556,128700.0
2013-10-22 13:30:00,80.8,80.96,80.75,80.93,117800.0,68.6472,68.7831,68.6047,68.7576,117800.0
2013-10-22 14:00:00,80.93,81.0,80.8,80.86,147500.0,68.7576,68.8171,68.6472,68.6981,147500.0
2013-10-22 14:30:00,80.86,81.06,80.83,81.01,189900.0,68.6981,68.868,68.6726,68.8256,189900.0
2013-10-22 15:00:00,81.0,81.16,81.0,81.07,247200.0,68.8171,68.953,68.8171,68.8765,247200.0
2013-10-22 15:30:00,81.06,81.09,80.82,80.87,490800.0,68.868,68.8935,68.6641,68.7066,490800.0
2013-10-23 09:30:00,80.6,80.82,80.01,80.05,319500.0,68.4772,68.6641,67.976,68.01,319500.0
2013-10-23 10:00:00,80.06,80.43,80.03,80.16,307000.0,68.0185,68.3328,67.993,68.1034,307000.0
2013-10-23 10:30:00,80.15,80.41,80.13,80.4,197400.0,68.0949,68.3158,68.0779,68.3073,197400.0
2013-10-23 11:00:00,80.4,80.5,80.25,80.33,197800.0,68.3073,68.3923,68.1799,68.2478,197800.0
2013-10-23 11:30:00,80.33,80.64,80.33,80.63,176000.0,68.2478,68.5112,68.2478,68.5027,176000.0
2013-10-23 12:00:00,80.62,80.68,80.52,80.52,155500.0,68.4942,68.5452,68.4093,68.4093,155500.0
2013-10-23 12:30:00,80.52,80.64,80.49,80.64,110600.0,68.4093,68.5112,68.3838,68.5112,110600.0
2013-10-23 13:00:00,80.64,80.65,80.55,80.59,129800.0,68.5112,68.5197,68.4348,68.4687,129800.0
2013-10-23 13:30:00,80.59,80.67,80.53,80.56,137300.0,68.4687,68.5367,68.4178,68.4433,137300.0
2013-10-23 14:00:00,80.56,80.64,80.52,80.6,135600.0,68.4433,68.5112,68.4093,68.4772,135600.0
2013-10-23 14:30:00,80.61,80.79,80.59,80.76,144600.0,68.4857,68.6387,68.4687,68.6132,144600.0
2013-10-23 15:00:00,80.76,80.76,80.57,80.58,198300.0,68.6132,68.6132,68.4517,68.4602,198300.0
2013-10-23 15:30:00,80.59,80.66,80.58,80.64,403400.0,68.4687,68.5282,68.4602,68.5112,403400.0
2013-10-24 09:30:00,80.77,80.87,80.45,80.67,353400.0,68.6217,68.7066,68.3498,68.5367,353400.0
2013-10-24 10:00:00,80.67,80.85,80.53,80.72,215700.0,68.5367,68.6896,68.4178,68.5792,215700.0
2013-10-24 10:30:00,80.73,80.81,80.6,80.7,260500.0,68.5877,68.6556,68.4772,68.5622,260500.0
2013-10-24 11:00:00,80.7,80.72,80.6,80.65,237300.0,68.5622,68.5792,68.4772,68.5197,237300.0
2013-10-24 11:30:00,80.65,80.7,80.59,80.62,133800.0,68.5197,68.5622,68.4687,68.4942,133800.0
2013-10-24 12:00:00,80.62,80.67,80.6,80.6,111600.0,68.4942,68.5367,68.4772,68.4772,111600.0
2013-10-24 12:30:00,80.61,80.72,80.55,80.7,188400.0,68.4857,68.5792,68.4348,68.5622,188400.0
2013-10-24 13:00:00,80.68,80.77,80.62,80.75,146500.0,68.5452,68.6217,68.4942,68.6047,146500.0
2013-10-24 13:30:00,80.76,80.8,80.67,80.77,108900.0,68.6132,68.6472,68.5367,68.6217,108900.0
2013-10-24 14:00:00,80.77,80.93,80.74,80.85,148600.0,68.6217,68.7576,68.5962,68.6896,148600.0
2013-10-24 14:30:00,80.85,80.98,80.85,80.96,170300.0,68.6896,68.8001,68.6896,68.7831,170300.0
2013-10-24 15:00:00,80.98,81.0,80.89,80.98,173100.0,68.8001,68.8171,68.7236,68.8001,173100.0
2013-10-24 15:30:00,80.99,81.0,80.79,80.91,526900.0,68.8086,68.8171,68.6387,68.7406,526900.0
2013-10-25 09:30:00,80.76,81.56,80.76,81.47,408300.0,68.6132,69.2928,68.6132,69.2164,408300.0
2013-10-25 10:00:00,81.47,81.65,81.39,81.44,316200.0,69.2164,69.3693,69.1484,69.1909,316200.0
2013-10-25 10:30:00,81.44,81.57,81.35,81.47,308800.0,69.1909,69.3013,69.1144,69.2164,308800.0
2013-10-25 11:00:00,81.47,81.53,81.33,81.48,290700.0,69.2164,69.2674,69.0974,69.2249,290700.0
2013-10-25 11:30:00,81.48,81.65,81.41,81.49,266400.0,69.2249,69.3693,69.1654,69.2334,266400.0
2013-10-25 12:00:00,81.48,81.87,81.45,81.86,405500.0,69.2249,69.5562,69.1994,69.5477,405500.0
2013-10-25 12:30:00,81.86,81.96,81.75,81.8,330200.0,69.5477,69.6327,69.4543,69.4967,330200.0
2013-10-25 13:00:00,81.8,81.88,81.78,81.86,181800.0,69.4967,69.5647,69.4798,69.5477,181800.0
2013-10-25 13:30:00,81.85,81.96,81.84,81.96,260900.0,69.5392,69.6327,69.5307,69.6327,260900.0
2013-10-25 14:00:00,81.95,82.44,81.95,82.4,526700.0,69.6242,70.0405,69.6242,70.0065,526700.0
2013-10-25 14:30:00,82.38,82.4,82.15,82.3,560600.0,69.9895,70.0065,69.7941,69.9215,560600.0
2013-10-25 15:00:00,82.3,82.39,82.29,82.38,479000.0,69.9215,69.998,69.913,69.9895,479000.0
2013-10-25 15:30:00,82.36,82.67,82.35,82.61,1337100.0,69.9725,70.2359,69.964,70.1849,1337100.0
2013-10-28 09:30:00,82.72,82.74,82.03,82.5,522700.0,70.2784,70.2954,69.6922,70.0915,522700.0
2013-10-28 10:00:00,82.51,82.61,82.48,82.56,330000.0,70.1,70.1849,70.0745,70.1424,330000.0
2013-10-28 10:30:00,82.55,82.69,82.49,82.49,308600.0,70.1339,70.2529,70.083,70.083,308600.0
2013-10-28 11:00:00,82.49,82.58,82.44,82.58,244800.0,70.083,70.1594,70.0405,70.1594,244800.0
2013-10-28 11:30:00,82.58,82.67,82.53,82.6,326300.0,70.1594,70.2359,70.117,70.1764,326300.0
2013-10-28 12:00:00,82.62,82.88,82.59,82.83,276900.0,70.1934,70.4143,70.1679,70.3718,276900.0
2013-10-28 12:30:00,82.82,82.91,82.71,82.85,167900.0,70.3633,70.4398,70.2699,70.3888,167900.0
2013-10-28 13:00:00,82.85,82.87,82.8,82.86,107200.0,70.3888,70.4058,70.3463,70.3973,107200.0
2013-10-28 13:30:00,82.86,83.1,82.85,83.09,235000.0,70.3973,70.6012,70.3888,70.5927,235000.0
2013-10-28 14:00:00,83.1,83.14,82.85,82.9,260900.0,70.6012,70.6352,70.3888,70.4313,260900.0
2013-10-28 14:30:00,82.91,82.95,82.77,82.77,200100.0,70.4398,70.4738,70.3209,70.3209,200100.0
2013-10-28 15:00:00,82.77,82.77,82.65,82.66,222300.0,70.3209,70.3209,70.2189,70.2274,222300.0
2013-10-28 15:30:00,82.66,82.82,82.62,82.77,814900.0,70.2274,70.3633,70.1934,70.3209,814900.0
2013-10-29 09:30:00,83.12,83.49,82.93,83.3,434800.0,70.6182,70.9326,70.4568,70.7711,434800.0
2013-10-29 10:00:00,83.29,83.36,83.11,83.21,245100.0,70.7626,70.8221,70.6097,70.6947,245100.0
2013-10-29 10:30:00,83.21,83.37,83.16,83.18,179900.0,70.6947,70.8306,70.6522,70.6692,179900.0
2013-10-29 11:00:00,83.18,83.46,83.18,83.43,235000.0,70.6692,70.9071,70.6692,70.8816,235000.0
2013-10-29 11:30:00,83.43,83.53,83.24,83.27,174500.0,70.8816,70.9665,70.7202,70.7456,174500.0
2013-10-29 12:00:00,83.29,83.46,83.26,83.44,119600.0,70.7626,70.9071,70.7372,70.8901,119600.0
2013-10-29 12:30:00,83.42,83.63,83.41,83.46,152800.0,70.8731,71.0515,70.8646,70.9071,152800.0
2013-10-29 13:00:00,83.46,83.53,83.43,83.5,143300.0,70.9071,70.9665,70.8816,70.9411,143300.0
2013-10-29 13:30:00,83.49,83.61,83.48,83.59,148200.0,70.9326,71.0345,70.9241,71.0175,148200.0
2013-10-29 14:00:00,83.6,83.74,83.58,83.67,235500.0,71.026,71.145,71.009,71.0855,235500.0
2013-10-29 14:30:00,83.67,83.69,83.52,83.58,173100.0,71.0855,71.1025,70.958,71.009,173100.0
2013-10-29 15:00:00,83.58,83.59,83.49,83.53,265100.0,71.009,71.0175,70.9326,70.9665,265100.0
2013-10-29 15:30:00,83.54,83.68,83.49,83.67,566400.0,70.975,71.094,70.9326,71.0855,566400.0
2013-10-30 09:30:00,83.7,83.83,83.12,83.59,506200.0,71.111,71.2214,70.6182,71.0175,506200.0
2013-10-30 10:00:00,83.59,83.65,83.24,83.6,594000.0,71.0175,71.0685,70.7202,71.026,594000.0
2013-10-30 10:30:00,83.6,83.62,83.39,83.53,132800.0,71.026,71.043,70.8476,70.9665,132800.0
2013-10-30 11:00:00,83.53,83.58,83.32,83.4,137100.0,70.9665,71.009,70.7881,70.8561,137100.0
2013-10-30 11:30:00,83.4,83.49,83.25,83.29,108500.0,70.8561,70.9326,70.7287,70.7626,108500.0
2013-10-30 12:00:00,83.29,83.39,83.27,83.38,104600.0,70.7626,70.8476,70.7456,70.8391,104600.0
2013-10-30 12:30:00,83.38,83.45,83.34,83.41,127800.0,70.8391,70.8986,70.8051,70.8646,127800.0
2013-10-30 13:00:00,83.42,83.45,83.36,83.4,159200.0,70.8731,70.8986,70.8221,70.8561,159200.0
2013-10-30 13:30:00,83.39,83.47,83.3,83.38,115300.0,70.8476,70.9156,70.7711,70.8391,115300.0
2013-10-30 14:00:00,83.39,83.61,82.85,82.94,525700.0,70.8476,71.0345,70.3888,70.4653,525700.0
2013-10-30 14:30:00,82.94,83.13,82.8,83.08,237400.0,70.4653,70.6267,70.3463,70.5842,237400.0
2013-10-30 15:00:00,83.08,83.29,83.04,83.25,228600.0,70.5842,70.7626,70.5502,70.7287,228600.0
2013-10-30 15:30:00,83.26,83.36,83.04,83.12,395300.0,70.7372,70.8221,70.5502,70.6182,395300.0
2013-10-31 09:30:00,82.79,82.99,81.87,81.92,577700.0,70.3378,70.5078,69.5562,69.5987,577700.0
2013-10-31 10:00:00,81.91,82.09,81.81,81.89,453000.0,69.5902,69.7431,69.5052,69.5732,453000.0
2013-10-31 10:30:00,81.89,82.01,81.75,81.81,390700.0,69.5732,69.6752,69.4543,69.5052,390700.0
2013-10-31 11:00:00,81.8,81.84,81.69,81.8,289900.0,69.4967,69.5307,69.4033,69.4967,289900.0
2013-10-31 11:30:00,81.8,81.93,81.76,81.83,323400.0,69.4967,69.6072,69.4628,69.5222,323400.0
2013-10-31 12:00:00,81.82,82.02,81.8,81.97,260600.0,69.5137,69.6837,69.4967,69.6412,260600.0
2013-10-31 12:30:00,81.96,82.05,81.82,81.85,291600.0,69.6327,69.7091,69.5137,69.5392,291600.0
2013-10-31 13:00:00,81.85,82.02,81.84,82.0,214500.0,69.5392,69.6837,69.5307,69.6667,214500.0
2013-10-31 13:30:00,82.0,82.02,81.92,81.98,173500.0,69.6667,69.6837,69.5987,69.6497,173500.0
2013-10-31 14:00:00,81.98,82.14,81.94,82.12,222900.0,69.6497,69.7856,69.6157,69.7686,222900.0
2013-10-31 14:30:00,82.11,82.19,82.01,82.01,250100.0,69.7601,69.8281,69.6752,69.6752,250100.0
2013-10-31 15:00:00,82.01,82.09,81.91,81.97,290700.0,69.6752,69.7431,69.5902,69.6412,290700.0
2013-10-31 15:30:00,81.97,82.11,81.81,81.84,772300.0,69.6412,69.7601,69.5052,69.5307,772300.0
2013-11-01 09:30:00,82.12,82.54,81.99,82.44,426200.0,69.7686,70.1254,69.6582,70.0405,426200.0
2013-11-01 10:00:00,82.42,82.64,82.16,82.3,224200.0,70.0235,70.2104,69.8026,69.9215,224200.0
2013-11-01 10:30:00,82.31,82.43,82.28,82.4,185600.0,69.93,70.032,69.9046,70.0065,185600.0
2013-11-01 11:00:00,82.4,82.42,82.18,82.28,189700.0,70.0065,70.0235,69.8196,69.9046,189700.0
2013-11-01 11:30:00,82.27,82.33,81.97,81.98,112200.0,69.8961,69.947,69.6412,69.6497,112200.0
2013-11-01 12:00:00,81.99,82.17,81.98,82.15,138700.0,69.6582,69.8111,69.6497,69.7941,138700.0
2013-11-01 12:30:00,82.15,82.19,82.08,82.08,101700.0,69.7941,69.8281,69.7346,69.7346,101700.0
2013-11-01 13:00:00,82.08,82.08,81.88,82.04,100100.0,69.7346,69.7346,69.5647,69.7006,100100.0
2013-11-01 13:30:00,82.04,82.24,81.99,82.09,121400.0,69.7006,69.8706,69.6582,69.7431,121400.0
2013-11-01 14:00:00,82.1,82.13,82.01,82.07,129600.0,69.7516,69.7771,69.6752,69.7261,129600.0
2013-11-01 14:30:00,82.06,82.08,81.84,81.86,223800.0,69.7176,69.7346,69.5307,69.5477,223800.0
2013-11-01 15:00:00,81.85,82.01,81.79,81.99,392600.0,69.5392,69.6752,69.4883,69.6582,392600.0
2013-11-01 15:30:00,81.98,82.3,81.95,82.16,560100.0,69.6497,69.9215,69.6242,69.8026,560100.0
2013-11-04 09:30:00,82.41,82.64,82.11,82.17,248900.0,70.015,70.2104,69.7601,69.8111,248900.0
2013-11-04 10:00:00,82.18,82.2,82.01,82.15,156200.0,69.8196,69.8366,69.6752,69.7941,156200.0
2013-11-04 10:30:00,82.15,82.3,82.01,82.01,99000.0,69.7941,69.9215,69.6752,69.6752,99000.0
2013-11-04 11:00:00,82.0,82.0,81.86,81.9,190900.0,69.6667,69.6667,69.5477,69.5817,190900.0
2013-11-04 11:30:00,81.89,81.91,81.8,81.86,149800.0,69.5732,69.5902,69.4967,69.5477,149800.0
2013-11-04 12:00:00,81.84,81.92,81.76,81.91,129900.0,69.5307,69.5987,69.4628,69.5902,129900.0
2013-11-04 12:30:00,81.91,82.0,81.86,81.91,173800.0,69.5902,69.6667,69.5477,69.5902,173800.0
2013-11-04 13:00:00,81.9,81.92,81.78,81.88,120000.0,69.5817,69.5987,69.4798,69.5647,120000.0
2013-11-04 13:30:00,81.88,81.93,81.75,81.78,125700.0,69.5647,69.6072,69.4543,69.4798,125700.0
2013-11-04 14:00:00,81.77,81.88,81.76,81.86,125700.0,69.4713,69.5647,69.4628,69.5477,125700.0
2013-11-04 14:30:00,81.86,81.97,81.86,81.91,154000.0,69.5477,69.6412,69.5477,69.5902,154000.0
2013-11-04 15:00:00,81.9,81.92,81.81,81.84,242000.0,69.5817,69.5987,69.5052,69.5307,242000.0
2013-11-04 15:30:00,81.84,81.95,81.76,81.92,430500.0,69.5307,69.6242,69.4628,69.5987,430500.0
2013-11-05 09:30:00,81.63,81.77,81.14,81.21,264500.0,69.3523,69.4713,68.936,68.9955,264500.0
2013-11-05 10:00:00,81.21,81.48,81.09,81.43,168200.0,68.9955,69.2249,68.8935,69.1824,168200.0
2013-11-05 10:30:00,81.43,81.74,81.43,81.67,151400.0,69.1824,69.4458,69.1824,69.3863,151400.0
2013-11-05 11:00:00,81.67,81.82,81.61,81.77,109500.0,69.3863,69.5137,69.3353,69.4713,109500.0
2013-11-05 11:30:00,81.78,81.92,81.74,81.85,102100.0,69.4798,69.5987,69.4458,69.5392,102100.0
2013-11-05 12:00:00,81.85,81.96,81.78,81.95,84400.0,69.5392,69.6327,69.4798,69.6242,84400.0
2013-11-05 12:30:00,81.94,81.94,81.82,81.89,69500.0,69.6157,69.6157,69.5137,69.5732,69500.0
2013-11-05 13:00:00,81.9,82.12,81.86,82.09,189100.0,69.5817,69.7686,69.5477,69.7431,189100.0
2013-11-05 13:30:00,82.09,82.13,81.92,81.93,140100.0,69.7431,69.7771,69.5987,69.6072,140100.0
2013-11-05 14:00:00,81.93,82.13,81.92,82.06,102900.0,69.6072,69.7771,69.5987,69.7176,102900.0
2013-11-05 14:30:00,82.07,82.11,81.98,82.04,131600.0,69.7261,69.7601,69.6497,69.7006,131600.0
2013-11-05 15:00:00,82.05,82.11,81.9,81.93,179700.0,69.7091,69.7601,69.5817,69.6072,179700.0
2013-11-05 15:30:00,81.92,82.01,81.89,81.9,431700.0,69.5987,69.6752,69.5732,69.5817,431700.0
2013-11-06 09:30:00,82.55,82.6,82.1,82.21,245500.0,70.1339,70.1764,69.7516,69.8451,245500.0
2013-11-06 10:00:00,82.22,82.34,82.2,82.21,196500.0,69.8536,69.9555,69.8366,69.8451,196500.0
2013-11-06 10:30:00,82.21,82.21,82.07,82.13,114400.0,69.8451,69.8451,69.7261,69.7771,114400.0
2013-11-06 11:00:00,82.12,82.13,82.0,82.08,89100.0,69.7686,69.7771,69.6667,69.7346,89100.0
2013-11-06 11:30:00,82.08,82.09,81.89,81.89,87600.0,69.7346,69.7431,69.5732,69.5732,87600.0
2013-11-06 12:00:00,81.9,81.94,81.86,81.89,85800.0,69.5817,69.6157,69.5477,69.5732,85800.0
2013-11-06 12:30:00,81.9,81.94,81.87,81.89,90600.0,69.5817,69.6157,69.5562,69.5732,90600.0
2013-11-06 13:00:00,81.88,82.01,81.82,81.98,85600.0,69.5647,69.6752,69.5137,69.6497,85600.0
2013-11-06 13:30:00,81.98,82.04,81.9,81.96,89100.0,69.6497,69.7006,69.5817,69.6327,89100.0
2013-11-06 14:00:00,81.95,82.07,81.95,82.07,117300.0,69.6242,69.7261,69.6242,69.7261,117300.0
2013-11-06 14:30:00,82.07,82.09,81.96,82.0,128900.0,69.7261,69.7431,69.6327,69.6667,128900.0
2013-11-06 15:00:00,81.99,82.15,81.95,82.08,121000.0,69.6582,69.7941,69.6242,69.7346,121000.0
2013-11-06 15:30:00,82.08,82.13,81.97,82.11,578800.0,69.7346,69.7771,69.6412,69.7601,578800.0
2013-11-07 09:30:00,82.33,82.6,82.2,82.33,328800.0,69.947,70.1764,69.8366,69.947,328800.0
2013-11-07 10:00:00,82.33,82.45,81.96,82.06,228700.0,69.947,70.049,69.6327,69.7176,228700.0
2013-11-07 10:30:00,82.07,82.09,81.78,81.84,190600.0,69.7261,69.7431,69.4798,69.5307,190600.0
2013-11-07 11:00:00,81.85,82.03,81.64,81.7,205000.0,69.5392,69.6922,69.3608,69.4118,205000.0
2013-11-07 11:30:00,81.71,81.78,81.56,81.65,192500.0,69.4203,69.4798,69.2928,69.3693,192500.0
2013-11-07 12:00:00,81.67,81.86,81.64,81.85,131100.0,69.3863,69.5477,69.3608,69.5392,131100.0
2013-11-07 12:30:00,81.86,81.88,81.68,81.72,79400.0,69.5477,69.5647,69.3948,69.4288,79400.0
2013-11-07 13:00:00,81.72,81.76,81.52,81.53,85900.0,69.4288,69.4628,69.2589,69.2674,85900.0
2013-11-07 13:30:00,81.54,81.65,81.46,81.47,157900.0,69.2759,69.3693,69.2079,69.2164,157900.0
2013-11-07 14:00:00,81.48,81.51,81.21,81.33,227000.0,69.2249,69.2504,68.9955,69.0974,227000.0
2013-11-07 14:30:00,81.32,81.41,81.2,81.31,187500.0,69.0889,69.1654,68.987,69.0804,187500.0
2013-11-07 15:00:00,81.33,81.36,81.06,81.06,215500.0,69.0974,69.1229,68.868,68.868,215500.0
2013-11-07 15:30:00,81.06,81.18,80.88,80.95,806000.0,68.868,68.97,68.7151,68.7746,806000.0
2013-11-08 09:30:00,81.3,81.8,81.08,81.35,408300.0,69.072,69.4967,68.885,69.1144,408300.0
2013-11-08 10:00:00,81.34,81.95,81.33,81.81,221200.0,69.1059,69.6242,69.0974,69.5052,221200.0
2013-11-08 10:30:00,81.81,81.85,81.6,81.8,270600.0,69.5052,69.5392,69.3268,69.4967,270600.0
2013-11-08 11:00:00,81.8,81.86,81.68,81.78,334800.0,69.4967,69.5477,69.3948,69.4798,334800.0
2013-11-08 11:30:00,81.78,81.91,81.73,81.81,187700.0,69.4798,69.5902,69.4373,69.5052,187700.0
2013-11-08 12:00:00,81.81,81.87,81.67,81.7,250200.0,69.5052,69.5562,69.3863,69.4118,250200.0
2013-11-08 12:30:00,81.71,81.77,81.63,81.7,168100.0,69.4203,69.4713,69.3523,69.4118,168100.0
2013-11-08 13:00:00,81.7,81.71,81.5,81.61,181200.0,69.4118,69.4203,69.2419,69.3353,181200.0
2013-11-08 13:30:00,81.6,81.66,81.48,81.51,200400.0,69.3268,69.3778,69.2249,69.2504,200400.0
2013-11-08 14:00:00,81.51,81.61,81.43,81.6,169400.0,69.2504,69.3353,69.1824,69.3268,169400.0
2013-11-08 14:30:00,81.59,81.62,81.45,81.59,201900.0,69.3183,69.3438,69.1994,69.3183,201900.0
2013-11-08 15:00:00,81.59,81.68,81.4,81.6,271200.0,69.3183,69.3948,69.1569,69.3268,271200.0
2013-11-08 15:30:00,81.61,81.82,81.58,81.78,884500.0,69.3353,69.5137,69.3098,69.4798,884500.0
2013-11-11 09:30:00,81.59,81.64,81.31,81.55,211600.0,69.3183,69.3608,69.0804,69.2843,211600.0
2013-11-11 10:00:00,81.56,81.6,81.47,81.54,206000.0,69.2928,69.3268,69.2164,69.2759,206000.0
2013-11-11 10:30:00,81.54,81.58,81.41,81.52,140400.0,69.2759,69.3098,69.1654,69.2589,140400.0
2013-11-11 11:00:00,81.52,81.6,81.38,81.59,116000.0,69.2589,69.3268,69.1399,69.3183,116000.0
2013-11-11 11:30:00,81.59,81.64,81.5,81.6,177100.0,69.3183,69.3608,69.2419,69.3268,177100.0
2013-11-11 12:00:00,81.59,81.67,81.55,81.65,69800.0,69.3183,69.3863,69.2843,69.3693,69800.0
2013-11-11 12:30:00,81.64,81.68,81.58,81.6,73700.0,69.3608,69.3948,69.3098,69.3268,73700.0
2013-11-11 13:00:00,81.59,81.63,81.53,81.56,112100.0,69.3183,69.3523,69.2674,69.2928,112100.0
2013-11-11 13:30:00,81.57,81.58,81.35,81.38,132600.0,69.3013,69.3098,69.1144,69.1399,132600.0
2013-11-11 14:00:00,81.38,81.38,81.26,81.28,128000.0,69.1399,69.1399,69.038,69.055,128000.0
2013-11-11 14:30:00,81.29,81.33,81.19,81.3,181000.0,69.0635,69.0974,68.9785,69.072,181000.0
2013-11-11 15:00:00,81.3,81.36,81.3,81.35,80700.0,69.072,69.1229,69.072,69.1144,80700.0
2013-11-11 15:30:00,81.36,81.4,81.3,81.38,384600.0,69.1229,69.1569,69.072,69.1399,384600.0
2013-11-12 09:30:00,81.23,81.35,80.91,81.16,167800.0,69.0125,69.1144,68.7406,68.953,167800.0
2013-11-12 10:00:00,81.17,81.21,81.02,81.2,126700.0,68.9615,68.9955,68.8341,68.987,126700.0
2013-11-12 10:30:00,81.21,81.28,80.97,80.98,109700.0,68.9955,69.055,68.7916,68.8001,109700.0
2013-11-12 11:00:00,80.98,81.08,80.92,80.95,115200.0,68.8001,68.885,68.7491,68.7746,115200.0
2013-11-12 11:30:00,80.94,81.05,80.62,80.78,163800.0,68.7661,68.8596,68.4942,68.6302,163800.0
2013-11-12 12:00:00,80.78,80.82,80.58,80.8,105400.0,68.6302,68.6641,68.4602,68.6472,105400.0
2013-11-12 12:30:00,80.78,80.95,80.75,80.78,156200.0,68.6302,68.7746,68.6047,68.6302,156200.0
2013-11-12 13:00:00,80.78,80.9,80.76,80.79,101000.0,68.6302,68.7321,68.6132,68.6387,101000.0
2013-11-12 13:30:00,80.79,80.89,80.67,80.84,157600.0,68.6387,68.7236,68.5367,68.6811,157600.0
2013-11-12 14:00:00,80.84,80.92,80.71,80.72,107300.0,68.6811,68.7491,68.5707,68.5792,107300.0
2013-11-12 14:30:00,80.72,81.01,80.71,80.99,152400.0,68.5792,68.8256,68.5707,68.8086,152400.0
2013-11-12 15:00:00,81.0,81.07,80.91,80.92,150700.0,68.8171,68.8765,68.7406,68.7491,150700.0
2013-11-12 15:30:00,80.92,81.06,80.86,81.04,395200.0,68.7491,68.868,68.6981,68.8511,395200.0
2013-11-13 09:30:00,80.57,80.73,80.22,80.49,318600.0,68.4517,68.5877,68.1544,68.3838,318600.0
2013-11-13 10:00:00,80.47,80.52,80.31,80.35,281800.0,68.3668,68.4093,68.2309,68.2648,281800.0
2013-11-13 10:30:00,80.35,80.49,80.32,80.48,250100.0,68.2648,68.3838,68.2393,68.3753,250100.0
2013-11-13 11:00:00,80.47,80.56,80.43,80.46,257400.0,68.3668,68.4433,68.3328,68.3583,257400.0
2013-11-13 11:30:00,80.46,80.69,80.46,80.66,112800.0,68.3583,68.5537,68.3583,68.5282,112800.0
2013-11-13 12:00:00,80.66,80.75,80.48,80.69,117000.0,68.5282,68.6047,68.3753,68.5537,117000.0
2013-11-13 12:30:00,80.69,80.85,80.63,80.82,103500.0,68.5537,68.6896,68.5027,68.6641,103500.0
2013-11-13 13:00:00,80.81,80.95,80.73,80.94,68200.0,68.6556,68.7746,68.5877,68.7661,68200.0
2013-11-13 13:30:00,80.94,81.1,80.9,81.07,137500.0,68.7661,68.902,68.7321,68.8765,137500.0
2013-11-13 14:00:00,81.06,81.06,80.92,81.01,114900.0,68.868,68.868,68.7491,68.8256,114900.0
2013-11-13 14:30:00,81.01,81.04,80.88,80.93,92200.0,68.8256,68.8511,68.7151,68.7576,92200.0
2013-11-13 15:00:00,80.93,81.19,80.93,81.16,139500.0,68.7576,68.9785,68.7576,68.953,139500.0
2013-11-13 15:30:00,81.15,81.47,81.11,81.43,479000.0,68.9445,69.2164,68.9105,69.1824,479000.0
2013-11-14 09:30:00,81.61,81.73,81.38,81.59,238400.0,69.3353,69.4373,69.1399,69.3183,238400.0
2013-11-14 10:00:00,81.61,81.62,81.35,81.46,134100.0,69.3353,69.3438,69.1144,69.2079,134100.0
2013-11-14 10:30:00,81.48,81.73,81.46,81.63,170600.0,69.2249,69.4373,69.2079,69.3523,170600.0
2013-11-14 11:00:00,81.62,81.73,81.55,81.62,197400.0,69.3438,69.4373,69.2843,69.3438,197400.0
2013-11-14 11:30:00,81.63,81.68,81.51,81.63,85500.0,69.3523,69.3948,69.2504,69.3523,85500.0
2013-11-14 12:00:00,81.63,81.77,81.57,81.74,137600.0,69.3523,69.4713,69.3013,69.4458,137600.0
2013-11-14 12:30:00,81.75,81.88,81.74,81.79,135000.0,69.4543,69.5647,69.4458,69.4883,135000.0
2013-11-14 13:00:00,81.79,81.88,81.68,81.73,112700.0,69.4883,69.5647,69.3948,69.4373,112700.0
2013-11-14 13:30:00,81.74,81.8,81.67,81.8,98500.0,69.4458,69.4967,69.3863,69.4967,98500.0
2013-11-14 14:00:00,81.81,81.89,81.78,81.83,159800.0,69.5052,69.5732,69.4798,69.5222,159800.0
2013-11-14 14:30:00,81.84,81.87,81.77,81.79,98300.0,69.5307,69.5562,69.4713,69.4883,98300.0
2013-11-14 15:00:00,81.81,81.9,81.75,81.9,121800.0,69.5052,69.5817,69.4543,69.5817,121800.0
2013-11-14 15:30:00,81.9,81.91,81.81,81.88,339900.0,69.5817,69.5902,69.5052,69.5647,339900.0
2013-11-15 09:30:00,83.03,83.25,82.37,82.59,1166300.0,70.5417,70.7287,69.981,70.1679,1166300.0
2013-11-15 10:00:00,82.59,82.68,82.46,82.56,294100.0,70.1679,70.2444,70.0575,70.1424,294100.0
2013-11-15 10:30:00,82.55,82.69,82.45,82.66,253600.0,70.1339,70.2529,70.049,70.2274,253600.0
2013-11-15 11:00:00,82.66,82.75,82.62,82.67,260100.0,70.2274,70.3039,70.1934,70.2359,260100.0
2013-11-15 11:30:00,82.67,82.76,82.55,82.73,203700.0,70.2359,70.3124,70.1339,70.2869,203700.0
2013-11-15 12:00:00,82.73,82.92,82.72,82.85,230700.0,70.2869,70.4483,70.2784,70.3888,230700.0
2013-11-15 12:30:00,82.84,82.86,82.77,82.78,133000.0,70.3803,70.3973,70.3209,70.3293,133000.0
2013-11-15 13:00:00,82.77,82.81,82.71,82.72,103400.0,70.3209,70.3548,70.2699,70.2784,103400.0
2013-11-15 13:30:00,82.71,82.81,82.71,82.76,130300.0,70.2699,70.3548,70.2699,70.3124,130300.0
2013-11-15 14:00:00,82.77,82.81,82.67,82.81,171000.0,70.3209,70.3548,70.2359,70.3548,171000.0
2013-11-15 14:30:00,82.79,82.8,82.7,82.73,133600.0,70.3378,70.3463,70.2614,70.2869,133600.0
2013-11-15 15:00:00,82.73,82.87,82.71,82.87,193700.0,70.2869,70.4058,70.2699,70.4058,193700.0
2013-11-15 15:30:00,82.87,82.9,82.77,82.79,613000.0,70.4058,70.4313,70.3209,70.3378,613000.0
2013-11-18 09:30:00,82.85,82.98,82.63,82.65,333900.0,70.3888,70.4993,70.2019,70.2189,333900.0
2013-11-18 10:00:00,82.64,82.66,82.49,82.57,203900.0,70.2104,70.2274,70.083,70.1509,203900.0
2013-11-18 10:30:00,82.56,82.78,82.5,82.78,211200.0,70.1424,70.3293,70.0915,70.3293,211200.0
2013-11-18 11:00:00,82.78,82.88,82.74,82.83,169700.0,70.3293,70.4143,70.2954,70.3718,169700.0
2013-11-18 11:30:00,82.83,82.84,82.67,82.73,162000.0,70.3718,70.3803,70.2359,70.2869,162000.0
2013-11-18 12:00:00,82.73,82.91,82.71,82.91,200000.0,70.2869,70.4398,70.2699,70.4398,200000.0
2013-11-18 12:30:00,82.9,82.93,82.81,82.81,124700.0,70.4313,70.4568,70.3548,70.3548,124700.0
2013-11-18 13:00:00,82.81,82.89,82.76,82.8,122700.0,70.3548,70.4228,70.3124,70.3463,122700.0
2013-11-18 13:30:00,82.79,82.81,82.72,82.73,150300.0,70.3378,70.3548,70.2784,70.2869,150300.0
2013-11-18 14:00:00,82.73,82.81,82.72,82.8,137600.0,70.2869,70.3548,70.2784,70.3463,137600.0
2013-11-18 14:30:00,82.8,82.8,82.56,82.56,202800.0,70.3463,70.3463,70.1424,70.1424,202800.0
2013-11-18 15:00:00,82.57,82.57,82.18,82.27,258500.0,70.1509,70.1509,69.8196,69.8961,258500.0
2013-11-18 15:30:00,82.26,82.38,82.16,82.34,471100.0,69.8876,69.9895,69.8026,69.9555,471100.0
2013-11-19 09:30:00,82.38,82.88,82.35,82.8,222000.0,69.9895,70.4143,69.964,70.3463,222000.0
2013-11-19 10:00:00,82.81,82.85,82.59,82.59,257100.0,70.3548,70.3888,70.1679,70.1679,257100.0
2013-11-19 10:30:00,82.59,82.85,82.54,82.72,174800.0,70.1679,70.3888,70.1254,70.2784,174800.0
2013-11-19 11:00:00,82.72,82.78,82.51,82.57,103300.0,70.2784,70.3293,70.1,70.1509,103300.0
2013-11-19 11:30:00,82.57,82.7,82.5,82.68,173200.0,70.1509,70.2614,70.0915,70.2444,173200.0
2013-11-19 12:00:00,82.67,82.82,82.56,82.79,141100.0,70.2359,70.3633,70.1424,70.3378,141100.0
2013-11-19 12:30:00,82.79,82.8,82.57,82.58,244000.0,70.3378,70.3463,70.1509,70.1594,244000.0
2013-11-19 13:00:00,82.57,82.58,82.4,82.41,147800.0,70.1509,70.1594,70.0065,70.015,147800.0
2013-11-19 13:30:00,82.4,82.47,82.27,82.29,147300.0,70.0065,70.066,69.8961,69.913,147300.0
2013-11-19 14:00:00,82.29,82.43,82.27,82.28,148000.0,69.913,70.032,69.8961,69.9046,148000.0
2013-11-19 14:30:00,82.28,82.49,82.28,82.37,128100.0,69.9046,70.083,69.9046,69.981,128100.0
2013-11-19 15:00:00,82.37,82.56,82.36,82.56,168300.0,69.981,70.1424,69.9725,70.1424,168300.0
2013-11-19 15:30:00,82.55,82.58,82.39,82.46,422000.0,70.1339,70.1594,69.998,70.0575,422000.0
2013-11-20 09:30:00,82.96,83.08,82.74,83.02,367500.0,70.4823,70.5842,70.2954,70.5333,367500.0
2013-11-20 10:00:00,82.98,83.42,82.95,83.04,373300.0,70.4993,70.8731,70.4738,70.5502,373300.0
2013-11-20 10:30:00,83.04,83.09,82.86,82.95,191900.0,70.5502,70.5927,70.3973,70.4738,191900.0
2013-11-20 11:00:00,82.94,82.96,82.71,82.78,125700.0,70.4653,70.4823,70.2699,70.3293,125700.0
2013-11-20 11:30:00,82.79,82.92,82.79,82.82,113100.0,70.3378,70.4483,70.3378,70.3633,113100.0
2013-11-20 12:00:00,82.82,82.94,82.8,82.85,129200.0,70.3633,70.4653,70.3463,70.3888,129200.0
2013-11-20 12:30:00,82.85,82.91,82.79,82.8,146100.0,70.3888,70.4398,70.3378,70.3463,146100.0
2013-11-20 13:00:00,82.8,82.84,82.71,82.79,91700.0,70.3463,70.3803,70.2699,70.3378,91700.0
2013-11-20 13:30:00,82.79,82.91,82.77,82.91,84700.0,70.3378,70.4398,70.3209,70.4398,84700.0
2013-11-20 14:00:00,82.9,82.91,82.46,82.52,403700.0,70.4313,70.4398,70.0575,70.1085,403700.0
2013-11-20 14:30:00,82.52,82.52,82.2,82.33,227400.0,70.1085,70.1085,69.8366,69.947,227400.0
2013-11-20 15:00:00,82.33,82.33,81.96,82.05,341000.0,69.947,69.947,69.6327,69.7091,341000.0
2013-11-20 15:30:00,82.05,82.27,81.97,82.25,513000.0,69.7091,69.8961,69.6412,69.8791,513000.0
2013-11-21 09:30:00,82.63,83.19,82.57,82.98,358600.0,70.2019,70.6777,70.1509,70.4993,358600.0
2013-11-21 10:00:00,82.99,83.07,82.91,83.04,239500.0,70.5078,70.5757,70.4398,70.5502,239500.0
2013-11-21 10:30:00,83.04,83.18,82.99,83.14,214600.0,70.5502,70.6692,70.5078,70.6352,214600.0
2013-11-21 11:00:00,83.13,83.28,83.1,83.19,275800.0,70.6267,70.7541,70.6012,70.6777,275800.0
2013-11-21 11:30:00,83.2,83.39,83.19,83.35,204500.0,70.6862,70.8476,70.6777,70.8136,204500.0
2013-11-21 12:00:00,83.35,83.5,83.34,83.47,228100.0,70.8136,70.9411,70.8051,70.9156,228100.0
2013-11-21 12:30:00,83.47,83.47,83.25,83.26,196900.0,70.9156,70.9156,70.7287,70.7372,196900.0
2013-11-21 13:00:00,83.26,83.33,83.2,83.3,223200.0,70.7372,70.7966,70.6862,70.7711,223200.0
2013-11-21 13:30:00,83.3,83.56,83.28,83.55,324200.0,70.7711,70.992,70.7541,70.9835,324200.0
2013-11-21 14:00:00,83.56,83.67,83.43,83.6,244700.0,70.992,71.0855,70.8816,71.026,244700.0
2013-11-21 14:30:00,83.6,83.8,83.58,83.79,248700.0,71.026,71.1959,71.009,71.1874,248700.0
2013-11-21 15:00:00,83.79,83.95,83.79,83.89,380000.0,71.1874,71.3234,71.1874,71.2724,380000.0
2013-11-21 15:30:00,83.89,84.0,83.87,83.94,746900.0,71.2724,71.3659,71.2554,71.3149,746900.0
2013-11-22 09:30:00,83.93,83.93,83.55,83.66,371200.0,71.3064,71.3064,70.9835,71.077,371200.0
2013-11-22 10:00:00,83.66,83.83,83.46,83.76,282500.0,71.077,71.2214,70.9071,71.162,282500.0
2013-11-22 10:30:00,83.76,83.78,83.55,83.6,116500.0,71.162,71.1789,70.9835,71.026,116500.0
2013-11-22 11:00:00,83.61,83.64,83.38,83.43,160600.0,71.0345,71.06,70.8391,70.8816,160600.0
2013-11-22 11:30:00,83.44,83.5,83.37,83.47,131900.0,70.8901,70.9411,70.8306,70.9156,131900.0
2013-11-22 12:00:00,83.47,83.59,83.45,83.57,123900.0,70.9156,71.0175,70.8986,71.0005,123900.0
2013-11-22 12:30:00,83.56,83.64,83.55,83.59,144600.0,70.992,71.06,70.9835,71.0175,144600.0
2013-11-22 13:00:00,83.61,83.71,83.61,83.64,91400.0,71.0345,71.1195,71.0345,71.06,91400.0
2013-11-22 13:30:00,83.65,83.66,83.5,83.52,93300.0,71.0685,71.077,70.9411,70.958,93300.0
2013-11-22 14:00:00,83.53,83.79,83.52,83.79,120300.0,70.9665,71.1874,70.958,71.1874,120300.0
2013-11-22 14:30:00,83.79,83.86,83.69,83.79,135300.0,71.1874,71.2469,71.1025,71.1874,135300.0
2013-11-22 15:00:00,83.78,83.89,83.78,83.78,148100.0,71.1789,71.2724,71.1789,71.1789,148100.0
2013-11-22 15:30:00,83.79,83.93,83.76,83.84,458300.0,71.1874,71.3064,71.162,71.2299,458300.0
2013-11-25 09:30:00,84.32,84.5,84.08,84.49,338000.0,71.6377,71.7906,71.4338,71.7822,338000.0
2013-11-25 10:00:00,84.5,84.55,84.26,84.42,201200.0,71.7906,71.8331,71.5867,71.7227,201200.0
2013-11-25 10:30:00,84.41,84.76,84.39,84.43,287300.0,71.7142,72.0115,71.6972,71.7312,287300.0
2013-11-25 11:00:00,84.43,84.69,84.38,84.66,168800.0,71.7312,71.9521,71.6887,71.9266,168800.0
2013-11-25 11:30:00,84.67,84.7,84.58,84.66,274500.0,71.9351,71.9606,71.8586,71.9266,274500.0
2013-11-25 12:00:00,84.66,84.72,84.61,84.63,153000.0,71.9266,71.9776,71.8841,71.9011,153000.0
2013-11-25 12:30:00,84.63,84.63,84.45,84.48,101700.0,71.9011,71.9011,71.7482,71.7737,101700.0
2013-11-25 13:00:00,84.48,84.5,84.38,84.4,94700.0,71.7737,71.7906,71.6887,71.7057,94700.0
2013-11-25 13:30:00,84.41,84.57,84.39,84.55,118500.0,71.7142,71.8501,71.6972,71.8331,118500.0
2013-11-25 14:00:00,84.55,84.67,84.53,84.63,150200.0,71.8331,71.9351,71.8161,71.9011,150200.0
2013-11-25 14:30:00,84.63,84.73,84.63,84.66,162100.0,71.9011,71.9861,71.9011,71.9266,162100.0
2013-11-25 15:00:00,84.66,84.67,84.43,84.48,232600.0,71.9266,71.9351,71.7312,71.7737,232600.0
2013-11-25 15:30:00,84.48,84.63,84.44,84.6,648600.0,71.7737,71.9011,71.7397,71.8756,648600.0
2013-11-26 09:30:00,84.75,85.34,84.7,85.21,487700.0,72.003,72.5043,71.9606,72.3939,487700.0
2013-11-26 10:00:00,85.21,85.25,84.89,85.25,298300.0,72.3939,72.4278,72.122,72.4278,298300.0
2013-11-26 10:30:00,85.23,85.41,85.23,85.38,288200.0,72.4109,72.5638,72.4109,72.5383,288200.0
2013-11-26 11:00:00,85.38,85.59,85.35,85.43,354800.0,72.5383,72.7167,72.5128,72.5808,354800.0
2013-11-26 11:30:00,85.42,85.44,85.21,85.27,312100.0,72.5723,72.5893,72.3939,72.4448,312100.0
2013-11-26 12:00:00,85.27,85.5,85.24,85.49,231600.0,72.4448,72.6402,72.4193,72.6317,231600.0
2013-11-26 12:30:00,85.5,85.5,85.37,85.48,172400.0,72.6402,72.6402,72.5298,72.6233,172400.0
2013-11-26 13:00:00,85.48,85.5,85.33,85.34,176500.0,72.6233,72.6402,72.4958,72.5043,176500.0
2013-11-26 13:30:00,85.34,85.41,85.26,85.29,139900.0,72.5043,72.5638,72.4363,72.4618,139900.0
2013-11-26 14:00:00,85.3,85.41,85.28,85.39,205700.0,72.4703,72.5638,72.4533,72.5468,205700.0
2013-11-26 14:30:00,85.39,85.5,85.37,85.48,207100.0,72.5468,72.6402,72.5298,72.6233,207100.0
2013-11-26 15:00:00,85.49,85.53,85.39,85.39,264100.0,72.6317,72.6657,72.5468,72.5468,264100.0
2013-11-26 15:30:00,85.39,85.44,85.07,85.1,795600.0,72.5468,72.5893,72.2749,72.3004,795600.0
2013-11-27 09:30:00,85.26,85.6,84.98,85.42,307500.0,72.4363,72.7252,72.1985,72.5723,307500.0
2013-11-27 10:00:00,85.45,85.55,85.32,85.49,198300.0,72.5978,72.6827,72.4873,72.6317,198300.0
2013-11-27 10:30:00,85.49,85.58,85.41,85.55,98000.0,72.6317,72.7082,72.5638,72.6827,98000.0
2013-11-27 11:00:00,85.57,85.65,85.46,85.52,204000.0,72.6997,72.7677,72.6063,72.6572,204000.0
2013-11-27 11:30:00,85.52,85.58,85.48,85.55,117600.0,72.6572,72.7082,72.6233,72.6827,117600.0
2013-11-27 12:00:00,85.56,85.57,85.31,85.37,95600.0,72.6912,72.6997,72.4788,72.5298,95600.0
2013-11-27 12:30:00,85.37,85.54,85.31,85.46,175300.0,72.5298,72.6742,72.4788,72.6063,175300.0
2013-11-27 13:00:00,85.46,85.47,85.32,85.39,139600.0,72.6063,72.6148,72.4873,72.5468,139600.0
2013-11-27 13:30:00,85.4,85.54,85.38,85.52,117500.0,72.5553,72.6742,72.5383,72.6572,117500.0
2013-11-27 14:00:00,85.53,85.54,85.46,85.49,111600.0,72.6657,72.6742,72.6063,72.6317,111600.0
2013-11-27 14:30:00,85.51,85.56,85.42,85.43,102800.0,72.6487,72.6912,72.5723,72.5808,102800.0
2013-11-27 15:00:00,85.42,85.6,85.41,85.55,153200.0,72.5723,72.7252,72.5638,72.6827,153200.0
2013-11-27 15:30:00,85.55,85.66,85.53,85.6,456200.0,72.6827,72.7762,72.6657,72.7252,456200.0
2013-11-29 09:30:00,85.88,86.12,85.51,86.06,309800.0,72.9631,73.167,72.6487,73.116,309800.0
2013-11-29 10:00:00,86.06,86.19,85.97,86.13,222700.0,73.116,73.2265,73.0396,73.1755,222700.0
2013-11-29 10:30:00,86.13,86.19,86.05,86.15,141800.0,73.1755,73.2265,73.1075,73.1925,141800.0
2013-11-29 11:00:00,86.16,86.16,85.95,85.97,155000.0,73.201,73.201,73.0226,73.0396,155000.0
2013-11-29 11:30:00,85.97,86.05,85.89,85.95,145600.0,73.0396,73.1075,72.9716,73.0226,145600.0
2013-11-29 12:00:00,85.96,86.13,85.9,86.11,148200.0,73.0311,73.1755,72.9801,73.1585,148200.0
2013-11-29 12:30:00,86.1,86.12,85.79,85.81,476900.0,73.15,73.167,72.8866,72.9036,476900.0
2013-12-02 09:30:00,86.02,86.36,85.82,86.2,381800.0,73.082,73.3709,72.9121,73.235,381800.0
2013-12-02 10:00:00,86.19,86.44,86.1,86.4,261900.0,73.2265,73.4389,73.15,73.4049,261900.0
2013-12-02 10:30:00,86.41,86.43,86.24,86.28,175200.0,73.4134,73.4304,73.2689,73.3029,175200.0
2013-12-02 11:00:00,86.28,86.49,86.28,86.36,149900.0,73.3029,73.4813,73.3029,73.3709,149900.0
2013-12-02 11:30:00,86.35,86.53,86.27,86.44,213300.0,73.3624,73.5153,73.2944,73.4389,213300.0
2013-12-02 12:00:00,86.44,86.44,86.22,86.27,288300.0,73.4389,73.4389,73.252,73.2944,288300.0
2013-12-02 12:30:00,86.27,86.35,86.18,86.18,131800.0,73.2944,73.3624,73.218,73.218,131800.0
2013-12-02 13:00:00,86.18,86.25,85.86,85.86,190600.0,73.218,73.2774,72.9461,72.9461,190600.0
2013-12-02 13:30:00,85.85,85.86,85.5,85.57,206300.0,72.9376,72.9461,72.6402,72.6997,206300.0
2013-12-02 14:00:00,85.57,85.62,85.33,85.48,177700.0,72.6997,72.7422,72.4958,72.6233,177700.0
2013-12-02 14:30:00,85.47,85.62,85.36,85.62,131800.0,72.6148,72.7422,72.5213,72.7422,131800.0
2013-12-02 15:00:00,85.62,85.65,85.33,85.35,194500.0,72.7422,72.7677,72.4958,72.5128,194500.0
2013-12-02 15:30:00,85.35,85.35,85.16,85.3,564600.0,72.5128,72.5128,72.3514,72.4703,564600.0
2013-12-03 09:30:00,84.89,85.22,84.65,84.99,250400.0,72.122,72.4024,71.9181,72.207,250400.0
2013-12-03 10:00:00,85.01,85.27,84.95,85.16,179100.0,72.2239,72.4448,72.173,72.3514,179100.0
2013-12-03 10:30:00,85.16,85.33,85.13,85.28,179700.0,72.3514,72.4958,72.3259,72.4533,179700.0
2013-12-03 11:00:00,85.29,85.29,84.98,85.01,211400.0,72.4618,72.4618,72.1985,72.2239,211400.0
2013-12-03 11:30:00,85.01,85.04,84.72,84.96,152100.0,72.2239,72.2494,71.9776,72.1815,152100.0
2013-12-03 12:00:00,84.95,84.97,84.86,84.89,111700.0,72.173,72.19,72.0965,72.122,111700.0
2013-12-03 12:30:00,84.89,84.99,84.74,84.81,87600.0,72.122,72.207,71.9946,72.054,87600.0
2013-12-03 13:00:00,84.82,84.84,84.5,84.55,113900.0,72.0625,72.0795,71.7906,71.8331,113900.0
2013-12-03 13:30:00,84.54,84.77,84.53,84.71,140300.0,71.8246,72.02,71.8161,71.9691,140300.0
2013-12-03 14:00:00,84.71,84.91,84.63,84.84,212300.0,71.9691,72.139,71.9011,72.0795,212300.0
2013-12-03 14:30:00,84.84,84.85,84.31,84.37,366900.0,72.0795,72.088,71.6292,71.6802,366900.0
2013-12-03 15:00:00,84.38,84.46,84.2,84.32,259600.0,71.6887,71.7567,71.5358,71.6377,259600.0
2013-12-03 15:30:00,84.32,84.62,84.3,84.59,624900.0,71.6377,71.8926,71.6207,71.8671,624900.0
2013-12-04 09:30:00,84.19,85.09,83.76,84.86,527400.0,71.5273,72.2919,71.162,72.0965,527400.0
2013-12-04 10:00:00,84.85,85.1,84.83,84.91,272400.0,72.088,72.3004,72.071,72.139,272400.0
2013-12-04 10:30:00,84.9,85.22,84.83,85.22,213200.0,72.1305,72.4024,72.071,72.4024,213200.0
2013-12-04 11:00:00,85.21,85.24,84.82,84.85,222600.0,72.3939,72.4193,72.0625,72.088,222600.0
2013-12-04 11:30:00,84.85,84.97,84.73,84.78,194700.0,72.088,72.19,71.9861,72.0285,194700.0
2013-12-04 12:00:00,84.77,84.79,84.4,84.46,120100.0,72.02,72.037,71.7057,71.7567,120100.0
2013-12-04 12:30:00,84.47,84.68,84.41,84.64,84000.0,71.7652,71.9436,71.7142,71.9096,84000.0
2013-12-04 13:00:00,84.64,84.65,84.14,84.14,125400.0,71.9096,71.9181,71.4848,71.4848,125400.0
2013-12-04 13:30:00,84.16,84.26,83.97,84.24,153000.0,71.5018,71.5867,71.3404,71.5698,153000.0
2013-12-04 14:00:00,84.25,84.42,84.2,84.27,160500.0,71.5783,71.7227,71.5358,71.5952,160500.0
2013-12-04 14:30:00,84.26,84.4,84.25,84.4,160600.0,71.5867,71.7057,71.5783,71.7057,160600.0
2013-12-04 15:00:00,84.4,84.58,84.24,84.55,245900.0,71.7057,71.8586,71.5698,71.8331,245900.0
2013-12-04 15:30:00,84.55,84.72,84.45,84.5,678800.0,71.8331,71.9776,71.7482,71.7906,678800.0
2013-12-05 09:30:00,84.19,84.99,84.15,84.58,504200.0,71.5273,72.207,71.4933,71.8586,504200.0
2013-12-05 10:00:00,84.56,84.7,84.32,84.42,294000.0,71.8416,71.9606,71.6377,71.7227,294000.0
2013-12-05 10:30:00,84.42,84.65,84.33,84.62,232800.0,71.7227,71.9181,71.6462,71.8926,232800.0
2013-12-05 11:00:00,84.62,84.68,84.45,84.45,143600.0,71.8926,71.9436,71.7482,71.7482,143600.0
2013-12-05 11:30:00,84.45,84.47,84.32,84.39,186900.0,71.7482,71.7652,71.6377,71.6972,186900.0
2013-12-05 12:00:00,84.39,84.54,84.38,84.5,127800.0,71.6972,71.8246,71.6887,71.7906,127800.0
2013-12-05 12:30:00,84.49,84.57,84.43,84.52,60500.0,71.7822,71.8501,71.7312,71.8076,60500.0
2013-12-05 13:00:00,84.53,84.58,84.44,84.52,80200.0,71.8161,71.8586,71.7397,71.8076,80200.0
2013-12-05 13:30:00,84.52,84.76,84.48,84.68,105300.0,71.8076,72.0115,71.7737,71.9436,105300.0
2013-12-05 14:00:00,84.67,84.78,84.51,84.6,86100.0,71.9351,72.0285,71.7991,71.8756,86100.0
2013-12-05 14:30:00,84.61,84.67,84.53,84.56,133300.0,71.8841,71.9351,71.8161,71.8416,133300.0
2013-12-05 15:00:00,84.56,84.58,84.45,84.45,210500.0,71.8416,71.8586,71.7482,71.7482,210500.0
2013-12-05 15:30:00,84.44,84.62,84.4,84.54,802000.0,71.7397,71.8926,71.7057,71.8246,802000.0
2013-12-06 09:30:00,85.59,85.89,85.46,85.78,310800.0,72.7167,72.9716,72.6063,72.8781,310800.0
2013-12-06 10:00:00,85.78,85.86,85.54,85.57,145400.0,72.8781,72.9461,72.6742,72.6997,145400.0
2013-12-06 10:30:00,85.55,85.66,85.35,85.53,274800.0,72.6827,72.7762,72.5128,72.6657,274800.0
2013-12-06 11:00:00,85.53,85.6,85.46,85.55,95600.0,72.6657,72.7252,72.6063,72.6827,95600.0
2013-12-06 11:30:00,85.55,85.78,85.54,85.76,116500.0,72.6827,72.8781,72.6742,72.8611,116500.0
2013-12-06 12:00:00,85.76,85.77,85.64,85.68,105500.0,72.8611,72.8696,72.7592,72.7932,105500.0
2013-12-06 12:30:00,85.69,85.94,85.68,85.88,96000.0,72.8017,73.0141,72.7932,72.9631,96000.0
2013-12-06 13:00:00,85.86,85.87,85.77,85.84,86700.0,72.9461,72.9546,72.8696,72.9291,86700.0
2013-12-06 13:30:00,85.84,86.09,85.83,85.93,172800.0,72.9291,73.1415,72.9206,73.0056,172800.0
2013-12-06 14:00:00,85.93,85.95,85.83,85.88,94600.0,73.0056,73.0226,72.9206,72.9631,94600.0
2013-12-06 14:30:00,85.88,85.92,85.76,85.83,100700.0,72.9631,72.9971,72.8611,72.9206,100700.0
2013-12-06 15:00:00,85.82,85.87,85.74,85.79,113400.0,72.9121,72.9546,72.8441,72.8866,113400.0
2013-12-06 15:30:00,85.79,85.96,85.76,85.93,588500.0,72.8866,73.0311,72.8611,73.0056,588500.0
2013-12-09 09:30:00,86.19,86.41,85.38,85.64,524800.0,73.2265,73.4134,72.5383,72.7592,524800.0
2013-12-09 10:00:00,85.66,85.74,85.35,85.43,350300.0,72.7762,72.8441,72.5128,72.5808,350300.0
2013-12-09 10:30:00,85.42,85.71,85.35,85.63,187000.0,72.5723,72.8187,72.5128,72.7507,187000.0
2013-12-09 11:00:00,85.63,85.86,85.56,85.82,107600.0,72.7507,72.9461,72.6912,72.9121,107600.0
2013-12-09 11:30:00,85.82,85.95,85.75,85.77,98400.0,72.9121,73.0226,72.8526,72.8696,98400.0
2013-12-09 12:00:00,85.76,85.83,85.63,85.67,115900.0,72.8611,72.9206,72.7507,72.7847,115900.0
2013-12-09 12:30:00,85.67,85.69,85.61,85.65,74900.0,72.7847,72.8017,72.7337,72.7677,74900.0
2013-12-09 13:00:00,85.65,85.75,85.57,85.7,82900.0,72.7677,72.8526,72.6997,72.8102,82900.0
2013-12-09 13:30:00,85.71,85.72,85.57,85.6,72100.0,72.8187,72.8272,72.6997,72.7252,72100.0
2013-12-09 14:00:00,85.6,85.69,85.56,85.65,129900.0,72.7252,72.8017,72.6912,72.7677,129900.0
2013-12-09 14:30:00,85.65,85.77,85.65,85.72,105300.0,72.7677,72.8696,72.7677,72.8272,105300.0
2013-12-09 15:00:00,85.72,85.77,85.63,85.64,138500.0,72.8272,72.8696,72.7507,72.7592,138500.0
2013-12-09 15:30:00,85.65,85.76,85.63,85.76,425100.0,72.7677,72.8611,72.7507,72.8611,425100.0
2013-12-10 09:30:00,85.28,85.74,85.08,85.37,409100.0,72.4533,72.8441,72.2834,72.5298,409100.0
2013-12-10 10:00:00,85.38,85.71,85.36,85.54,248400.0,72.5383,72.8187,72.5213,72.6742,248400.0
2013-12-10 10:30:00,85.54,85.63,85.46,85.51,131400.0,72.6742,72.7507,72.6063,72.6487,131400.0
2013-12-10 11:00:00,85.52,85.52,85.34,85.35,138100.0,72.6572,72.6572,72.5043,72.5128,138100.0
2013-12-10 11:30:00,85.35,85.51,85.21,85.37,153400.0,72.5128,72.6487,72.3939,72.5298,153400.0
2013-12-10 12:00:00,85.38,85.52,85.34,85.38,115200.0,72.5383,72.6572,72.5043,72.5383,115200.0
2013-12-10 12:30:00,85.37,85.5,85.32,85.47,84400.0,72.5298,72.6402,72.4873,72.6148,84400.0
2013-12-10 13:00:00,85.46,85.55,85.44,85.48,104900.0,72.6063,72.6827,72.5893,72.6233,104900.0
2013-12-10 13:30:00,85.47,85.51,85.34,85.36,128400.0,72.6148,72.6487,72.5043,72.5213,128400.0
2013-12-10 14:00:00,85.37,85.48,85.33,85.45,107300.0,72.5298,72.6233,72.4958,72.5978,107300.0
2013-12-10 14:30:00,85.45,85.46,85.26,85.36,120200.0,72.5978,72.6063,72.4363,72.5213,120200.0
2013-12-10 15:00:00,85.36,85.48,85.35,85.43,143700.0,72.5213,72.6233,72.5128,72.5808,143700.0
2013-12-10 15:30:00,85.43,85.44,85.28,85.29,455900.0,72.5808,72.5893,72.4533,72.4618,455900.0
2013-12-11 09:30:00,85.28,85.67,84.78,84.85,331400.0,72.4533,72.7847,72.0285,72.088,331400.0
2013-12-11 10:00:00,84.85,84.88,84.4,84.61,270600.0,72.088,72.1135,71.7057,71.8841,270600.0
2013-12-11 10:30:00,84.59,84.64,84.5,84.6,149000.0,71.8671,71.9096,71.7906,71.8756,149000.0
2013-12-11 11:00:00,84.61,84.68,84.46,84.46,169500.0,71.8841,71.9436,71.7567,71.7567,169500.0
2013-12-11 11:30:00,84.46,84.61,84.4,84.51,161100.0,71.7567,71.8841,71.7057,71.7991,161100.0
2013-12-11 12:00:00,84.53,84.53,84.32,84.4,130800.0,71.8161,71.8161,71.6377,71.7057,130800.0
2013-12-11 12:30:00,84.4,84.57,84.37,84.52,136300.0,71.7057,71.8501,71.6802,71.8076,136300.0
2013-12-11 13:00:00,84.51,84.68,84.34,84.35,193100.0,71.7991,71.9436,71.6547,71.6632,193100.0
2013-12-11 13:30:00,84.36,84.71,84.32,84.68,148400.0,71.6717,71.9691,71.6377,71.9436,148400.0
2013-12-11 14:00:00,84.66,84.68,84.44,84.53,159800.0,71.9266,71.9436,71.7397,71.8161,159800.0
2013-12-11 14:30:00,84.54,84.54,84.27,84.29,189700.0,71.8246,71.8246,71.5952,71.6122,189700.0
2013-12-11 15:00:00,84.3,84.34,83.94,83.97,361800.0,71.6207,71.6547,71.3149,71.3404,361800.0
2013-12-11 15:30:00,83.97,84.02,83.81,83.89,777900.0,71.3404,71.3828,71.2044,71.2724,777900.0
2013-12-12 09:30:00,83.7,84.28,83.45,83.51,512700.0,71.111,71.6037,70.8986,70.9496,512700.0
2013-12-12 10:00:00,83.49,83.71,83.49,83.58,199000.0,70.9326,71.1195,70.9326,71.009,199000.0
2013-12-12 10:30:00,83.59,83.73,83.53,83.61,225000.0,71.0175,71.1365,70.9665,71.0345,225000.0
2013-12-12 11:00:00,83.61,83.75,83.45,83.54,194600.0,71.0345,71.1535,70.8986,70.975,194600.0
2013-12-12 11:30:00,83.54,83.71,83.53,83.65,167100.0,70.975,71.1195,70.9665,71.0685,167100.0
2013-12-12 12:00:00,83.66,83.71,83.22,83.35,237800.0,71.077,71.1195,70.7032,70.8136,237800.0
2013-12-12 12:30:00,83.35,83.37,83.21,83.32,151500.0,70.8136,70.8306,70.6947,70.7881,151500.0
2013-12-12 13:00:00,83.32,83.57,83.31,83.56,150200.0,70.7881,71.0005,70.7796,70.992,150200.0
2013-12-12 13:30:00,83.56,83.7,83.45,83.5,166300.0,70.992,71.111,70.8986,70.9411,166300.0
2013-12-12 14:00:00,83.52,83.85,83.51,83.81,190200.0,70.958,71.2384,70.9496,71.2044,190200.0
2013-12-12 14:30:00,83.82,83.95,83.71,83.86,183900.0,71.2129,71.3234,71.1195,71.2469,183900.0
2013-12-12 15:00:00,83.86,83.87,83.6,83.74,291900.0,71.2469,71.2554,71.026,71.145,291900.0
2013-12-12 15:30:00,83.73,83.76,83.23,83.29,1000800.0,71.1365,71.162,70.7117,70.7626,1000800.0
2013-12-13 09:30:00,83.26,83.92,83.26,83.38,392200.0,70.7372,71.2979,70.7372,70.8391,392200.0
2013-12-13 10:00:00,83.39,83.55,83.23,83.38,262800.0,70.8476,70.9835,70.7117,70.8391,262800.0
2013-12-13 10:30:00,83.38,83.6,83.38,83.46,244900.0,70.8391,71.026,70.8391,70.9071,244900.0
2013-12-13 11:00:00,83.46,83.66,83.38,83.55,259700.0,70.9071,71.077,70.8391,70.9835,259700.0
2013-12-13 11:30:00,83.55,83.77,83.51,83.77,107600.0,70.9835,71.1704,70.9496,71.1704,107600.0
2013-12-13 12:00:00,83.77,83.88,83.7,83.87,230300.0,71.1704,71.2639,71.111,71.2554,230300.0
2013-12-13 12:30:00,83.86,83.89,83.67,83.79,119200.0,71.2469,71.2724,71.0855,71.1874,119200.0
2013-12-13 13:00:00,83.79,83.85,83.65,83.74,165500.0,71.1874,71.2384,71.0685,71.145,165500.0
2013-12-13 13:30:00,83.73,83.79,83.63,83.66,153200.0,71.1365,71.1874,71.0515,71.077,153200.0
2013-12-13 14:00:00,83.67,83.69,83.41,83.54,339600.0,71.0855,71.1025,70.8646,70.975,339600.0
2013-12-13 14:30:00,83.55,83.87,83.54,83.8,294300.0,70.9835,71.2554,70.975,71.1959,294300.0
2013-12-13 15:00:00,83.8,83.88,83.76,83.8,288100.0,71.1959,71.2639,71.162,71.1959,288100.0
2013-12-13 15:30:00,83.8,83.85,83.63,83.68,728500.0,71.1959,71.2384,71.0515,71.094,728500.0
2013-12-16 09:30:00,83.96,84.97,83.96,84.8,599400.0,71.3319,72.19,71.3319,72.0455,599400.0
2013-12-16 10:00:00,84.8,84.85,84.59,84.67,221600.0,72.0455,72.088,71.8671,71.9351,221600.0
2013-12-16 10:30:00,84.67,84.74,84.43,84.64,295200.0,71.9351,71.9946,71.7312,71.9096,295200.0
2013-12-16 11:00:00,84.64,84.72,84.44,84.45,292100.0,71.9096,71.9776,71.7397,71.7482,292100.0
2013-12-16 11:30:00,84.45,84.65,84.38,84.55,323300.0,71.7482,71.9181,71.6887,71.8331,323300.0
2013-12-16 12:00:00,84.55,84.57,84.42,84.46,161000.0,71.8331,71.8501,71.7227,71.7567,161000.0
2013-12-16 12:30:00,84.47,84.58,84.42,84.53,184100.0,71.7652,71.8586,71.7227,71.8161,184100.0
2013-12-16 13:00:00,84.54,84.63,84.43,84.6,187100.0,71.8246,71.9011,71.7312,71.8756,187100.0
2013-12-16 13:30:00,84.59,84.66,84.48,84.65,167100.0,71.8671,71.9266,71.7737,71.9181,167100.0
2013-12-16 14:00:00,84.65,84.75,84.56,84.6,194800.0,71.9181,72.003,71.8416,71.8756,194800.0
2013-12-16 14:30:00,84.6,84.62,84.52,84.56,150000.0,71.8756,71.8926,71.8076,71.8416,150000.0
2013-12-16 15:00:00,84.57,84.66,84.5,84.53,209000.0,71.8501,71.9266,71.7906,71.8161,209000.0
2013-12-16 15:30:00,84.53,84.6,84.46,84.51,606300.0,71.8161,71.8756,71.7567,71.7991,606300.0
2013-12-17 09:30:00,84.75,84.75,83.99,84.36,327500.0,72.003,72.003,71.3574,71.6717,327500.0
2013-12-17 10:00:00,84.32,84.34,84.11,84.18,177900.0,71.6377,71.6547,71.4593,71.5188,177900.0
2013-12-17 10:30:00,84.15,84.34,84.05,84.31,214700.0,71.4933,71.6547,71.4083,71.6292,214700.0
2013-12-17 11:00:00,84.3,84.38,84.17,84.23,179700.0,71.6207,71.6887,71.5103,71.5613,179700.0
2013-12-17 11:30:00,84.24,84.39,84.18,84.32,142300.0,71.5698,71.6972,71.5188,71.6377,142300.0
2013-12-17 12:00:00,84.31,84.37,84.22,84.33,116300.0,71.6292,71.6802,71.5528,71.6462,116300.0
2013-12-17 12:30:00,84.33,84.42,84.29,84.34,100700.0,71.6462,71.7227,71.6122,71.6547,100700.0
2013-12-17 13:00:00,84.33,84.38,84.23,84.38,109500.0,71.6462,71.6887,71.5613,71.6887,109500.0
2013-12-17 13:30:00,84.38,84.42,84.31,84.36,129600.0,71.6887,71.7227,71.6292,71.6717,129600.0
2013-12-17 14:00:00,84.37,84.59,84.36,84.44,197800.0,71.6802,71.8671,71.6717,71.7397,197800.0
2013-12-17 14:30:00,84.44,84.44,84.17,84.2,205400.0,71.7397,71.7397,71.5103,71.5358,205400.0
2013-12-17 15:00:00,84.2,84.29,84.18,84.19,243900.0,71.5358,71.6122,71.5188,71.5273,243900.0
2013-12-17 15:30:00,84.2,84.22,84.07,84.11,576100.0,71.5358,71.5528,71.4253,71.4593,576100.0
2013-12-18 09:30:00,84.3,84.95,84.3,84.81,268900.0,71.6207,72.173,71.6207,72.054,268900.0
2013-12-18 10:00:00,84.81,84.88,84.43,84.43,180200.0,72.054,72.1135,71.7312,71.7312,180200.0
2013-12-18 10:30:00,84.43,84.46,84.31,84.33,183700.0,71.7312,71.7567,71.6292,71.6462,183700.0
2013-12-18 11:00:00,84.33,84.38,84.19,84.19,135600.0,71.6462,71.6887,71.5273,71.5273,135600.0
2013-12-18 11:30:00,84.19,84.26,84.01,84.04,246700.0,71.5273,71.5867,71.3743,71.3998,246700.0
2013-12-18 12:00:00,84.05,84.13,83.99,84.08,206100.0,71.4083,71.4763,71.3574,71.4338,206100.0
2013-12-18 12:30:00,84.08,84.14,83.98,84.0,146500.0,71.4338,71.4848,71.3489,71.3659,146500.0
2013-12-18 13:00:00,84.0,84.06,83.76,83.95,165500.0,71.3659,71.4168,71.162,71.3234,165500.0
2013-12-18 13:30:00,83.96,84.32,83.95,84.12,222300.0,71.3319,71.6377,71.3234,71.4678,222300.0
2013-12-18 14:00:00,84.14,85.05,83.55,84.85,499800.0,71.4848,72.2579,70.9835,72.088,499800.0
2013-12-18 14:30:00,84.87,85.33,84.86,85.24,340900.0,72.105,72.4958,72.0965,72.4193,340900.0
2013-12-18 15:00:00,85.24,85.75,85.14,85.64,714000.0,72.4193,72.8526,72.3344,72.7592,714000.0
2013-12-18 15:30:00,85.63,86.12,85.58,86.02,1136300.0,72.7507,73.167,72.7082,73.082,1136300.0
2013-12-19 09:30:00,85.94,86.47,85.91,86.29,360500.0,73.0141,73.4643,72.9886,73.3114,360500.0
2013-12-19 10:00:00,86.28,86.34,86.05,86.12,283100.0,73.3029,73.3539,73.1075,73.167,283100.0
2013-12-19 10:30:00,86.13,86.25,86.02,86.18,182600.0,73.1755,73.2774,73.082,73.218,182600.0
2013-12-19 11:00:00,86.18,86.3,86.08,86.3,148400.0,73.218,73.3199,73.133,73.3199,148400.0
2013-12-19 11:30:00,86.28,86.45,86.25,86.44,162300.0,73.3029,73.4474,73.2774,73.4389,162300.0
2013-12-19 12:00:00,86.44,86.53,86.34,86.48,167800.0,73.4389,73.5153,73.3539,73.4728,167800.0
2013-12-19 12:30:00,86.47,86.47,86.31,86.4,104400.0,73.4643,73.4643,73.3284,73.4049,104400.0
2013-12-19 13:00:00,86.39,86.48,86.26,86.41,156100.0,73.3964,73.4728,73.2859,73.4134,156100.0
2013-12-19 13:30:00,86.4,86.48,86.33,86.4,159400.0,73.4049,73.4728,73.3454,73.4049,159400.0
2013-12-19 14:00:00,86.4,86.51,86.31,86.31,185300.0,73.4049,73.4983,73.3284,73.3284,185300.0
2013-12-19 14:30:00,86.31,86.44,86.29,86.35,181900.0,73.3284,73.4389,73.3114,73.3624,181900.0
2013-12-19 15:00:00,86.34,86.46,86.3,86.33,252100.0,73.3539,73.4559,73.3199,73.3454,252100.0
2013-12-19 15:30:00,86.32,86.48,86.29,86.43,827900.0,73.3369,73.4728,73.3114,73.4304,827900.0
2013-12-20 09:30:00,86.67,86.88,86.44,86.8,1479100.0,73.6343,73.8127,73.4389,73.7447,1479100.0
2013-12-20 10:00:00,86.8,86.91,86.69,86.88,279700.0,73.7447,73.8382,73.6513,73.8127,279700.0
2013-12-20 10:30:00,86.87,87.08,86.85,87.0,221200.0,73.8042,73.9826,73.7872,73.9146,221200.0
2013-12-20 11:00:00,87.0,87.37,86.99,87.28,303700.0,73.9146,74.229,73.9061,74.1525,303700.0
2013-12-20 11:30:00,87.28,87.54,87.27,87.45,289000.0,74.1525,74.3734,74.144,74.297,289000.0
2013-12-20 12:00:00,87.44,87.51,87.27,87.28,270800.0,74.2885,74.3479,74.144,74.1525,270800.0
2013-12-20 12:30:00,87.28,87.38,87.24,87.28,215400.0,74.1525,74.2375,74.1185,74.1525,215400.0
2013-12-20 13:00:00,87.28,87.35,87.22,87.29,175800.0,74.1525,74.212,74.1015,74.161,175800.0
2013-12-20 13:30:00,87.3,87.57,87.18,87.54,206500.0,74.1695,74.3989,74.0676,74.3734,206500.0
2013-12-20 14:00:00,87.54,87.66,87.48,87.65,183700.0,74.3734,74.4754,74.3224,74.4669,183700.0
2013-12-20 14:30:00,87.65,87.78,87.64,87.7,229500.0,74.4669,74.5773,74.4584,74.5093,229500.0
2013-12-20 15:00:00,87.71,87.72,87.55,87.67,257200.0,74.5178,74.5263,74.3819,74.4839,257200.0
2013-12-20 15:30:00,87.68,87.78,87.58,87.66,923800.0,74.4924,74.5773,74.4074,74.4754,923800.0
2013-12-23 09:30:00,87.96,88.18,87.57,88.05,409800.0,74.7302,74.9172,74.3989,74.8067,409800.0
2013-12-23 10:00:00,88.05,88.3,87.94,88.19,331500.0,74.8067,75.0191,74.7133,74.9256,331500.0
2013-12-23 10:30:00,88.18,88.29,88.02,88.22,184200.0,74.9172,75.0106,74.7812,74.9511,184200.0
2013-12-23 11:00:00,88.22,88.51,88.22,88.5,217300.0,74.9511,75.1975,74.9511,75.189,217300.0
2013-12-23 11:30:00,88.51,88.58,88.44,88.47,193400.0,75.1975,75.257,75.138,75.1635,193400.0
2013-12-23 12:00:00,88.47,88.56,88.37,88.54,193200.0,75.1635,75.24,75.0786,75.223,193200.0
2013-12-23 12:30:00,88.56,88.56,88.4,88.4,127600.0,75.24,75.24,75.1041,75.1041,127600.0
2013-12-23 13:00:00,88.4,88.49,88.38,88.42,126000.0,75.1041,75.1805,75.0871,75.1211,126000.0
2013-12-23 13:30:00,88.42,88.43,88.1,88.2,192600.0,75.1211,75.1296,74.8492,74.9341,192600.0
2013-12-23 14:00:00,88.2,88.33,88.16,88.3,173400.0,74.9341,75.0446,74.9002,75.0191,173400.0
2013-12-23 14:30:00,88.3,88.38,88.26,88.3,155500.0,75.0191,75.0871,74.9851,75.0191,155500.0
2013-12-23 15:00:00,88.3,88.36,88.27,88.32,203700.0,75.0191,75.0701,74.9936,75.0361,203700.0
2013-12-23 15:30:00,88.32,88.42,88.28,88.33,551200.0,75.0361,75.1211,75.0021,75.0446,551200.0
2013-12-24 09:30:00,88.34,88.72,88.19,88.55,234400.0,75.0531,75.3759,74.9256,75.2315,234400.0
2013-12-24 10:00:00,88.54,88.61,88.45,88.5,147900.0,75.223,75.2825,75.1465,75.189,147900.0
2013-12-24 10:30:00,88.48,88.73,88.48,88.64,118500.0,75.172,75.3844,75.172,75.308,118500.0
2013-12-24 11:00:00,88.63,88.73,88.58,88.68,113500.0,75.2995,75.3844,75.257,75.342,113500.0
2013-12-24 11:30:00,88.67,88.71,88.6,88.71,93700.0,75.3335,75.3674,75.274,75.3674,93700.0
2013-12-24 12:00:00,88.72,88.72,88.61,88.63,147800.0,75.3759,75.3759,75.2825,75.2995,147800.0
2013-12-24 12:30:00,88.62,88.74,88.61,88.71,163700.0,75.291,75.3929,75.2825,75.3674,163700.0
2013-12-26 09:30:00,88.9,89.23,88.84,89.11,340700.0,75.5289,75.8092,75.4779,75.7073,340700.0
2013-12-26 10:00:00,89.13,89.16,88.95,89.07,153900.0,75.7243,75.7498,75.5713,75.6733,153900.0
2013-12-26 10:30:00,89.07,89.07,88.78,88.84,157300.0,75.6733,75.6733,75.4269,75.4779,157300.0
2013-12-26 11:00:00,88.85,88.89,88.75,88.85,111700.0,75.4864,75.5204,75.4014,75.4864,111700.0
2013-12-26 11:30:00,88.84,88.9,88.78,88.89,84400.0,75.4779,75.5289,75.4269,75.5204,84400.0
2013-12-26 12:00:00,88.9,88.99,88.84,88.99,82800.0,75.5289,75.6053,75.4779,75.6053,82800.0
2013-12-26 12:30:00,88.98,89.04,88.9,88.94,87800.0,75.5968,75.6478,75.5289,75.5628,87800.0
2013-12-26 13:00:00,88.93,88.96,88.87,88.89,83200.0,75.5543,75.5798,75.5034,75.5204,83200.0
2013-12-26 13:30:00,88.88,89.02,88.88,88.98,110100.0,75.5119,75.6308,75.5119,75.5968,110100.0
2013-12-26 14:00:00,88.99,89.01,88.94,88.96,96800.0,75.6053,75.6223,75.5628,75.5798,96800.0
2013-12-26 14:30:00,88.95,89.0,88.94,88.95,119400.0,75.5713,75.6138,75.5628,75.5713,119400.0
2013-12-26 15:00:00,88.95,88.99,88.9,88.98,162700.0,75.5713,75.6053,75.5289,75.5968,162700.0
2013-12-26 15:30:00,88.98,89.0,88.91,89.0,264700.0,75.5968,75.6138,75.5374,75.6138,264700.0
2013-12-27 09:30:00,89.02,89.22,88.73,89.11,154100.0,75.6308,75.8007,75.3844,75.7073,154100.0
2013-12-27 10:00:00,89.11,89.26,89.11,89.22,192900.0,75.7073,75.8347,75.7073,75.8007,192900.0
2013-12-27 10:30:00,89.22,89.22,88.98,89.0,119100.0,75.8007,75.8007,75.5968,75.6138,119100.0
2013-12-27 11:00:00,89.01,89.22,89.0,89.11,114500.0,75.6223,75.8007,75.6138,75.7073,114500.0
2013-12-27 11:30:00,89.12,89.42,89.12,89.38,167700.0,75.7158,75.9706,75.7158,75.9367,167700.0
2013-12-27 12:00:00,89.37,89.51,89.29,89.48,187800.0,75.9282,76.0471,75.8602,76.0216,187800.0
2013-12-27 12:30:00,89.48,89.51,89.02,89.06,119200.0,76.0216,76.0471,75.6308,75.6648,119200.0
2013-12-27 13:00:00,89.05,89.19,88.94,89.18,107600.0,75.6563,75.7752,75.5628,75.7667,107600.0
2013-12-27 13:30:00,89.18,89.23,89.04,89.22,95200.0,75.7667,75.8092,75.6478,75.8007,95200.0
2013-12-27 14:00:00,89.22,89.3,89.14,89.25,95900.0,75.8007,75.8687,75.7328,75.8262,95900.0
2013-12-27 14:30:00,89.25,89.26,89.14,89.15,84500.0,75.8262,75.8347,75.7328,75.7413,84500.0
2013-12-27 15:00:00,89.15,89.16,89.0,89.08,165000.0,75.7413,75.7498,75.6138,75.6818,165000.0
2013-12-27 15:30:00,89.08,89.2,89.05,89.2,314000.0,75.6818,75.7837,75.6563,75.7837,314000.0
2013-12-30 09:30:00,89.19,89.49,89.16,89.25,170300.0,75.7752,76.0301,75.7498,75.8262,170300.0
2013-12-30 10:00:00,89.28,89.44,89.25,89.34,120700.0,75.8517,75.9876,75.8262,75.9027,120700.0
2013-12-30 10:30:00,89.32,89.59,89.32,89.42,130200.0,75.8857,76.1151,75.8857,75.9706,130200.0
2013-12-30 11:00:00,89.42,89.46,89.33,89.33,107800.0,75.9706,76.0046,75.8942,75.8942,107800.0
2013-12-30 11:30:00,89.33,89.37,89.21,89.22,108200.0,75.8942,75.9282,75.7922,75.8007,108200.0
2013-12-30 12:00:00,89.22,89.26,89.14,89.26,120900.0,75.8007,75.8347,75.7328,75.8347,120900.0
2013-12-30 12:30:00,89.26,89.39,89.26,89.32,98300.0,75.8347,75.9452,75.8347,75.8857,98300.0
2013-12-30 13:00:00,89.32,89.42,89.31,89.39,108500.0,75.8857,75.9706,75.8772,75.9452,108500.0
2013-12-30 13:30:00,89.4,89.48,89.37,89.38,127700.0,75.9537,76.0216,75.9282,75.9367,127700.0
2013-12-30 14:00:00,89.4,89.48,89.39,89.45,135600.0,75.9537,76.0216,75.9452,75.9961,135600.0
2013-12-30 14:30:00,89.46,89.57,89.44,89.56,138800.0,76.0046,76.0981,75.9876,76.0896,138800.0
2013-12-30 15:00:00,89.56,89.62,89.54,89.6,134200.0,76.0896,76.1406,76.0726,76.1236,134200.0
2013-12-30 15:30:00,89.6,89.62,89.48,89.59,333600.0,76.1236,76.1406,76.0216,76.1151,333600.0
2013-12-31 09:30:00,89.85,90.66,89.52,90.54,453600.0,76.336,77.0241,76.0556,76.9222,453600.0
2013-12-31 10:00:00,90.56,90.63,90.38,90.47,255000.0,76.9392,76.9987,76.7863,76.8627,255000.0
2013-12-31 10:30:00,90.48,90.54,90.37,90.41,147100.0,76.8712,76.9222,76.7778,76.8117,147100.0
2013-12-31 11:00:00,90.41,90.56,90.37,90.41,186000.0,76.8117,76.9392,76.7778,76.8117,186000.0
2013-12-31 11:30:00,90.42,90.52,90.38,90.47,109700.0,76.8202,76.9052,76.7863,76.8627,109700.0
2013-12-31 12:00:00,90.49,90.54,90.46,90.52,102900.0,76.8797,76.9222,76.8542,76.9052,102900.0
2013-12-31 12:30:00,90.52,90.55,90.48,90.53,136100.0,76.9052,76.9307,76.8712,76.9137,136100.0
2013-12-31 13:00:00,90.52,90.64,90.48,90.63,163700.0,76.9052,77.0072,76.8712,76.9987,163700.0
2013-12-31 13:30:00,90.64,90.66,90.53,90.6,145900.0,77.0072,77.0241,76.9137,76.9732,145900.0
2013-12-31 14:00:00,90.61,90.68,90.54,90.55,199700.0,76.9817,77.0411,76.9222,76.9307,199700.0
2013-12-31 14:30:00,90.55,90.57,90.5,90.56,169800.0,76.9307,76.9477,76.8882,76.9392,169800.0
2013-12-31 15:00:00,90.56,90.56,90.38,90.42,324000.0,76.9392,76.9392,76.7863,76.8202,324000.0
2013-12-31 15:30:00,90.42,90.79,90.42,90.73,482300.0,76.8202,77.1346,76.8202,77.0836,482300.0
2014-01-02 09:30:00,90.95,91.04,90.37,91.0,701300.0,77.2705,77.347,76.7778,77.313,701300.0
2014-01-02 10:00:00,90.98,91.08,90.54,90.69,322000.0,77.296,77.381,76.9222,77.0496,322000.0
2014-01-02 10:30:00,90.72,90.98,90.64,90.68,396800.0,77.0751,77.296,77.0072,77.0411,396800.0
2014-01-02 11:00:00,90.68,90.7,90.35,90.38,541300.0,77.0411,77.0581,76.7608,76.7863,541300.0
2014-01-02 11:30:00,90.39,90.39,89.86,89.92,417800.0,76.7948,76.7948,76.3445,76.3954,417800.0
2014-01-02 12:00:00,89.93,90.04,89.8,89.8,160800.0,76.4039,76.4974,76.2935,76.2935,160800.0
2014-01-02 12:30:00,89.82,89.95,89.7,89.83,223700.0,76.3105,76.4209,76.2085,76.319,223700.0
2014-01-02 13:00:00,89.85,89.85,89.63,89.7,170500.0,76.336,76.336,76.1491,76.2085,170500.0
2014-01-02 13:30:00,89.7,89.8,89.62,89.7,217600.0,76.2085,76.2935,76.1406,76.2085,217600.0
2014-01-02 14:00:00,89.71,89.74,89.38,89.56,272800.0,76.217,76.2425,75.9367,76.0896,272800.0
2014-01-02 14:30:00,89.56,89.69,89.55,89.59,199500.0,76.0896,76.2,76.0811,76.1151,199500.0
2014-01-02 15:00:00,89.59,89.78,89.56,89.61,379200.0,76.1151,76.2765,76.0896,76.1321,379200.0
2014-01-02 15:30:00,89.6,89.63,89.41,89.46,1199200.0,76.1236,76.1491,75.9622,76.0046,1199200.0
2014-01-03 09:30:00,89.15,89.25,88.63,89.07,825100.0,75.7413,75.8262,75.2995,75.6733,825100.0
2014-01-03 10:00:00,89.06,89.2,89.0,89.14,336900.0,75.6648,75.7837,75.6138,75.7328,336900.0
2014-01-03 10:30:00,89.14,89.5,89.14,89.45,320800.0,75.7328,76.0386,75.7328,75.9961,320800.0
2014-01-03 11:00:00,89.46,89.53,89.17,89.22,265600.0,76.0046,76.0641,75.7583,75.8007,265600.0
2014-01-03 11:30:00,89.21,89.26,89.14,89.21,215600.0,75.7922,75.8347,75.7328,75.7922,215600.0
2014-01-03 12:00:00,89.19,89.3,89.14,89.25,159100.0,75.7752,75.8687,75.7328,75.8262,159100.0
2014-01-03 12:30:00,89.25,89.43,89.25,89.28,127400.0,75.8262,75.9791,75.8262,75.8517,127400.0
2014-01-03 13:00:00,89.29,89.36,89.11,89.11,204300.0,75.8602,75.9197,75.7073,75.7073,204300.0
2014-01-03 13:30:00,89.11,89.28,89.03,89.19,175700.0,75.7073,75.8517,75.6393,75.7752,175700.0
2014-01-03 14:00:00,89.2,89.47,89.19,89.45,187500.0,75.7837,76.0131,75.7752,75.9961,187500.0
2014-01-03 14:30:00,89.44,89.86,89.43,89.84,181900.0,75.9876,76.3445,75.9791,76.3275,181900.0
2014-01-03 15:00:00,89.83,90.08,89.81,89.97,273000.0,76.319,76.5314,76.302,76.4379,273000.0
2014-01-03 15:30:00,89.98,90.08,89.7,89.74,605900.0,76.4464,76.5314,76.2085,76.2425,605900.0
2014-01-06 09:30:00,89.7,90.25,89.58,89.82,240900.0,76.2085,76.6758,76.1066,76.3105,240900.0
2014-01-06 10:00:00,89.82,90.03,89.61,89.84,197800.0,76.3105,76.4889,76.1321,76.3275,197800.0
2014-01-06 10:30:00,89.83,89.98,89.51,89.56,125200.0,76.319,76.4464,76.0471,76.0896,125200.0
2014-01-06 11:00:00,89.55,89.68,89.38,89.63,153400.0,76.0811,76.1915,75.9367,76.1491,153400.0
2014-01-06 11:30:00,89.61,89.66,89.38,89.58,120800.0,76.1321,76.1746,75.9367,76.1066,120800.0
2014-01-06 12:00:00,89.57,89.72,89.51,89.64,107600.0,76.0981,76.2255,76.0471,76.1576,107600.0
2014-01-06 12:30:00,89.65,89.74,89.53,89.71,105600.0,76.1661,76.2425,76.0641,76.217,105600.0
2014-01-06 13:00:00,89.72,89.77,89.59,89.65,92900.0,76.2255,76.268,76.1151,76.1661,92900.0
2014-01-06 13:30:00,89.64,89.96,89.61,89.84,93100.0,76.1576,76.4294,76.1321,76.3275,93100.0
2014-01-06 14:00:00,89.84,89.97,89.76,89.86,100700.0,76.3275,76.4379,76.2595,76.3445,100700.0
2014-01-06 14:30:00,89.86,90.04,89.82,89.85,150200.0,76.3445,76.4974,76.3105,76.336,150200.0
2014-01-06 15:00:00,89.84,89.88,89.69,89.85,148300.0,76.3275,76.3615,76.2,76.336,148300.0
2014-01-06 15:30:00,89.84,89.88,89.68,89.7,366900.0,76.3275,76.3615,76.1915,76.2085,366900.0
2014-01-07 09:30:00,90.14,90.62,90.01,90.62,632300.0,76.5824,76.9902,76.4719,76.9902,632300.0
2014-01-07 10:00:00,90.62,90.7,90.05,90.05,292300.0,76.9902,77.0581,76.5059,76.5059,292300.0
2014-01-07 10:30:00,90.06,90.23,90.02,90.09,146500.0,76.5144,76.6588,76.4804,76.5399,146500.0
2014-01-07 11:00:00,90.09,90.09,89.7,89.72,177800.0,76.5399,76.5399,76.2085,76.2255,177800.0
2014-01-07 11:30:00,89.72,89.76,89.42,89.53,230600.0,76.2255,76.2595,75.9706,76.0641,230600.0
2014-01-07 12:00:00,89.53,89.57,89.16,89.19,351600.0,76.0641,76.0981,75.7498,75.7752,351600.0
2014-01-07 12:30:00,89.18,89.34,89.17,89.29,205500.0,75.7667,75.9027,75.7583,75.8602,205500.0
2014-01-07 13:00:00,89.29,89.47,89.24,89.24,135400.0,75.8602,76.0131,75.8177,75.8177,135400.0
2014-01-07 13:30:00,89.24,89.26,89.08,89.09,143100.0,75.8177,75.8347,75.6818,75.6903,143100.0
2014-01-07 14:00:00,89.08,89.29,89.01,89.29,177400.0,75.6818,75.8602,75.6223,75.8602,177400.0
2014-01-07 14:30:00,89.29,89.42,89.15,89.17,182600.0,75.8602,75.9706,75.7413,75.7583,182600.0
2014-01-07 15:00:00,89.18,89.45,89.17,89.34,148800.0,75.7667,75.9961,75.7583,75.9027,148800.0
2014-01-07 15:30:00,89.35,89.44,89.22,89.33,725200.0,75.9112,75.9876,75.8007,75.8942,725200.0
2014-01-08 09:30:00,88.66,89.31,88.66,88.9,389000.0,75.5187,76.0724,75.5187,75.7232,389000.0
2014-01-08 10:00:00,88.9,89.28,88.8,89.21,260900.0,75.7232,76.0468,75.638,75.9872,260900.0
2014-01-08 10:30:00,89.21,89.36,88.94,89.04,114500.0,75.9872,76.115,75.7572,75.8424,114500.0
2014-01-08 11:00:00,89.05,89.4,88.83,89.38,176000.0,75.8509,76.149,75.6635,76.132,176000.0
2014-01-08 11:30:00,89.39,89.58,89.29,89.57,134500.0,76.1405,76.3024,76.0553,76.2938,134500.0
2014-01-08 12:00:00,89.58,89.64,89.44,89.47,97200.0,76.3024,76.3535,76.1831,76.2087,97200.0
2014-01-08 12:30:00,89.47,89.52,89.19,89.23,195900.0,76.2087,76.2513,75.9702,76.0042,195900.0
2014-01-08 13:00:00,89.23,89.26,88.91,89.15,272600.0,76.0042,76.0298,75.7317,75.9361,272600.0
2014-01-08 13:30:00,89.16,89.26,89.06,89.19,132200.0,75.9446,76.0298,75.8594,75.9702,132200.0
2014-01-08 14:00:00,89.19,89.52,89.1,89.34,216600.0,75.9702,76.2513,75.8935,76.0979,216600.0
2014-01-08 14:30:00,89.34,89.42,89.11,89.19,200000.0,76.0979,76.1661,75.902,75.9702,200000.0
2014-01-08 15:00:00,89.2,89.25,88.89,89.04,299000.0,75.9787,76.0213,75.7146,75.8424,299000.0
2014-01-08 15:30:00,89.03,89.43,89.02,89.41,585700.0,75.8339,76.1746,75.8254,76.1576,585700.0
2014-01-09 09:30:00,89.78,89.93,89.07,89.29,266800.0,76.4727,76.6005,75.868,76.0553,266800.0
2014-01-09 10:00:00,89.31,89.32,88.57,88.66,359100.0,76.0724,76.0809,75.4421,75.5187,359100.0
2014-01-09 10:30:00,88.64,88.7,88.25,88.36,361600.0,75.5017,75.5528,75.1695,75.2632,361600.0
2014-01-09 11:00:00,88.34,88.34,88.18,88.2,274500.0,75.2462,75.2462,75.1099,75.1269,274500.0
2014-01-09 11:30:00,88.21,88.33,88.07,88.3,233000.0,75.1354,75.2376,75.0162,75.2121,233000.0
2014-01-09 12:00:00,88.3,88.52,88.3,88.52,132400.0,75.2121,75.3995,75.2121,75.3995,132400.0
2014-01-09 12:30:00,88.54,88.73,88.54,88.71,122400.0,75.4165,75.5784,75.4165,75.5613,122400.0
2014-01-09 13:00:00,88.7,88.72,88.65,88.7,121500.0,75.5528,75.5698,75.5102,75.5528,121500.0
2014-01-09 13:30:00,88.7,88.72,88.55,88.56,104200.0,75.5528,75.5698,75.425,75.4335,104200.0
2014-01-09 14:00:00,88.59,88.59,88.21,88.46,219000.0,75.4591,75.4591,75.1354,75.3484,219000.0
2014-01-09 14:30:00,88.46,88.75,88.44,88.61,156300.0,75.3484,75.5954,75.3313,75.4761,156300.0
2014-01-09 15:00:00,88.61,88.82,88.48,88.77,200000.0,75.4761,75.655,75.3654,75.6124,200000.0
2014-01-09 15:30:00,88.77,88.91,88.67,88.87,469000.0,75.6124,75.7317,75.5272,75.6976,469000.0
2014-01-10 09:30:00,89.26,89.56,88.89,88.89,178700.0,76.0298,76.2853,75.7146,75.7146,178700.0
2014-01-10 10:00:00,88.89,88.98,88.51,88.81,174500.0,75.7146,75.7913,75.391,75.6465,174500.0
2014-01-10 10:30:00,88.82,88.82,88.38,88.53,162000.0,75.655,75.655,75.2802,75.408,162000.0
2014-01-10 11:00:00,88.5,88.64,88.27,88.38,114100.0,75.3824,75.5017,75.1865,75.2802,114100.0
2014-01-10 11:30:00,88.37,88.43,88.23,88.38,124400.0,75.2717,75.3228,75.1525,75.2802,124400.0
2014-01-10 12:00:00,88.38,88.59,88.3,88.52,252000.0,75.2802,75.4591,75.2121,75.3995,252000.0
2014-01-10 12:30:00,88.51,88.77,88.47,88.48,126500.0,75.391,75.6124,75.3569,75.3654,126500.0
2014-01-10 13:00:00,88.49,88.63,88.49,88.56,70700.0,75.3739,75.4932,75.3739,75.4335,70700.0
2014-01-10 13:30:00,88.56,88.65,88.21,88.25,111800.0,75.4335,75.5102,75.1354,75.1695,111800.0
2014-01-10 14:00:00,88.25,88.34,88.17,88.17,161400.0,75.1695,75.2462,75.1014,75.1014,161400.0
2014-01-10 14:30:00,88.18,88.25,88.09,88.15,247500.0,75.1099,75.1695,75.0332,75.0843,247500.0
2014-01-10 15:00:00,88.15,88.5,88.15,88.46,199500.0,75.0843,75.3824,75.0843,75.3484,199500.0
2014-01-10 15:30:00,88.47,88.58,88.4,88.55,446100.0,75.3569,75.4506,75.2973,75.425,446100.0
2014-01-13 09:30:00,88.47,88.92,88.23,88.52,392900.0,75.3569,75.7402,75.1525,75.3995,392900.0
2014-01-13 10:00:00,88.53,89.0,88.53,88.89,320400.0,75.408,75.8083,75.408,75.7146,320400.0
2014-01-13 10:30:00,88.9,88.97,88.68,88.69,311900.0,75.7232,75.7828,75.5358,75.5443,311900.0
2014-01-13 11:00:00,88.69,88.84,88.46,88.7,407700.0,75.5443,75.672,75.3484,75.5528,407700.0
2014-01-13 11:30:00,88.71,88.83,88.64,88.79,220200.0,75.5613,75.6635,75.5017,75.6295,220200.0
2014-01-13 12:00:00,88.79,88.8,88.55,88.6,205500.0,75.6295,75.638,75.425,75.4676,205500.0
2014-01-13 12:30:00,88.6,88.62,88.12,88.15,333500.0,75.4676,75.4847,75.0588,75.0843,333500.0
2014-01-13 13:00:00,88.15,88.18,87.91,88.08,242700.0,75.0843,75.1099,74.8799,75.0247,242700.0
2014-01-13 13:30:00,88.07,88.07,87.6,87.93,276700.0,75.0162,75.0162,74.6158,74.8969,276700.0
2014-01-13 14:00:00,87.95,87.99,87.54,87.56,284200.0,74.914,74.948,74.5647,74.5818,284200.0
2014-01-13 14:30:00,87.57,87.6,87.33,87.37,330200.0,74.5903,74.6158,74.3859,74.4199,330200.0
2014-01-13 15:00:00,87.36,87.37,86.93,87.09,492100.0,74.4114,74.4199,74.0451,74.1814,492100.0
2014-01-13 15:30:00,87.09,87.12,86.88,86.99,934100.0,74.1814,74.207,74.0026,74.0963,934100.0
2014-01-14 09:30:00,87.24,87.24,86.07,86.55,668100.0,74.3092,74.3092,73.3126,73.7215,668100.0
2014-01-14 10:00:00,86.55,86.82,86.55,86.74,324400.0,73.7215,73.9515,73.7215,73.8833,324400.0
2014-01-14 10:30:00,86.73,86.8,86.25,86.27,383500.0,73.8748,73.9344,73.4659,73.483,383500.0
2014-01-14 11:00:00,86.28,86.51,86.2,86.51,403300.0,73.4915,73.6874,73.4233,73.6874,403300.0
2014-01-14 11:30:00,86.52,86.81,86.52,86.74,297400.0,73.6959,73.9429,73.6959,73.8833,297400.0
2014-01-14 12:00:00,86.73,87.01,86.71,86.98,229000.0,73.8748,74.1133,73.8578,74.0877,229000.0
2014-01-14 12:30:00,86.98,87.23,86.97,87.04,181100.0,74.0877,74.3007,74.0792,74.1388,181100.0
2014-01-14 13:00:00,87.04,87.21,87.04,87.18,141800.0,74.1388,74.2836,74.1388,74.2581,141800.0
2014-01-14 13:30:00,87.18,87.45,87.17,87.35,148200.0,74.2581,74.4881,74.2496,74.4029,148200.0
2014-01-14 14:00:00,87.33,87.34,86.95,87.18,221400.0,74.3859,74.3944,74.0622,74.2581,221400.0
2014-01-14 14:30:00,87.19,87.22,87.06,87.13,196600.0,74.2666,74.2922,74.1559,74.2155,196600.0
2014-01-14 15:00:00,87.13,87.25,87.08,87.24,205700.0,74.2155,74.3177,74.1729,74.3092,205700.0
2014-01-14 15:30:00,87.24,87.24,86.95,87.12,668000.0,74.3092,74.3092,74.0622,74.207,668000.0
2014-01-15 09:30:00,87.46,87.76,87.08,87.19,394000.0,74.4966,74.7521,74.1729,74.2666,394000.0
2014-01-15 10:00:00,87.19,87.47,87.13,87.33,304000.0,74.2666,74.5051,74.2155,74.3859,304000.0
2014-01-15 10:30:00,87.34,87.38,87.16,87.23,311700.0,74.3944,74.4284,74.2411,74.3007,311700.0
2014-01-15 11:00:00,87.24,87.45,87.17,87.3,201700.0,74.3092,74.4881,74.2496,74.3603,201700.0
2014-01-15 11:30:00,87.3,87.64,87.3,87.59,345800.0,74.3603,74.6499,74.3603,74.6073,345800.0
2014-01-15 12:00:00,87.59,88.03,87.5,88.02,262500.0,74.6073,74.9821,74.5307,74.9736,262500.0
2014-01-15 12:30:00,88.03,88.32,88.03,88.19,414300.0,74.9821,75.2291,74.9821,75.1184,414300.0
2014-01-15 13:00:00,88.2,88.53,88.1,88.15,253900.0,75.1269,75.408,75.0417,75.0843,253900.0
2014-01-15 13:30:00,88.15,88.18,87.9,87.91,170400.0,75.0843,75.1099,74.8714,74.8799,170400.0
2014-01-15 14:00:00,87.93,88.29,87.91,88.08,260700.0,74.8969,75.2036,74.8799,75.0247,260700.0
2014-01-15 14:30:00,88.09,88.21,88.04,88.14,132100.0,75.0332,75.1354,74.9906,75.0758,132100.0
2014-01-15 15:00:00,88.13,88.14,87.91,88.02,217800.0,75.0673,75.0758,74.8799,74.9736,217800.0
2014-01-15 15:30:00,88.02,88.26,87.99,88.24,540800.0,74.9736,75.178,74.948,75.161,540800.0
2014-01-16 09:30:00,88.09,88.24,87.56,87.77,272300.0,75.0332,75.161,74.5818,74.7606,272300.0
2014-01-16 10:00:00,87.76,87.84,87.55,87.78,99200.0,74.7521,74.8203,74.5733,74.7692,99200.0
2014-01-16 10:30:00,87.77,87.79,87.3,87.43,143300.0,74.7606,74.7777,74.3603,74.471,143300.0
2014-01-16 11:00:00,87.43,87.55,87.26,87.49,82900.0,74.471,74.5733,74.3262,74.5221,82900.0
2014-01-16 11:30:00,87.5,87.9,87.49,87.74,183700.0,74.5307,74.8714,74.5221,74.7351,183700.0
2014-01-16 12:00:00,87.75,87.77,87.58,87.71,65300.0,74.7436,74.7606,74.5988,74.7095,65300.0
2014-01-16 12:30:00,87.72,87.79,87.6,87.75,87200.0,74.7181,74.7777,74.6158,74.7436,87200.0
2014-01-16 13:00:00,87.76,87.79,87.64,87.74,83300.0,74.7521,74.7777,74.6499,74.7351,83300.0
2014-01-16 13:30:00,87.73,87.73,87.62,87.66,87100.0,74.7266,74.7266,74.6329,74.6669,87100.0
2014-01-16 14:00:00,87.66,87.74,87.42,87.46,155200.0,74.6669,74.7351,74.4625,74.4966,155200.0
2014-01-16 14:30:00,87.47,87.64,87.45,87.6,123500.0,74.5051,74.6499,74.4881,74.6158,123500.0
2014-01-16 15:00:00,87.6,87.64,87.34,87.52,311400.0,74.6158,74.6499,74.3944,74.5477,311400.0
2014-01-16 15:30:00,87.51,87.84,87.41,87.76,813400.0,74.5392,74.8203,74.454,74.7521,813400.0
2014-01-17 09:30:00,92.0,92.48,90.55,91.95,3769700.0,78.3637,78.7725,77.1286,78.3211,3769700.0
2014-01-17 10:00:00,92.0,92.71,91.61,92.67,1468000.0,78.3637,78.9684,78.0315,78.9344,1468000.0
2014-01-17 10:30:00,92.67,93.62,92.65,92.85,1463700.0,78.9344,79.7435,78.9173,79.0877,1463700.0
2014-01-17 11:00:00,92.83,93.0,92.18,92.26,809600.0,79.0706,79.2154,78.517,78.5851,809600.0
2014-01-17 11:30:00,92.28,92.34,91.74,91.85,829400.0,78.6022,78.6533,78.1422,78.2359,829400.0
2014-01-17 12:00:00,91.85,92.36,91.54,92.05,614700.0,78.2359,78.6703,77.9718,78.4063,614700.0
2014-01-17 12:30:00,92.1,92.16,91.76,91.88,314000.0,78.4488,78.5,78.1592,78.2615,314000.0
2014-01-17 13:00:00,91.87,92.28,91.85,91.95,345900.0,78.2529,78.6022,78.2359,78.3211,345900.0
2014-01-17 13:30:00,91.95,92.07,91.81,91.87,324300.0,78.3211,78.4233,78.2018,78.2529,324300.0
2014-01-17 14:00:00,91.87,92.05,91.6,91.84,394100.0,78.2529,78.4063,78.023,78.2274,394100.0
2014-01-17 14:30:00,91.84,91.9,91.39,91.75,468300.0,78.2274,78.2785,77.8441,78.1507,468300.0
2014-01-17 15:00:00,91.75,92.0,91.36,91.44,837400.0,78.1507,78.3637,77.8185,77.8867,837400.0
2014-01-17 15:30:00,91.44,91.44,90.8,90.97,1702400.0,77.8867,77.8867,77.3415,77.4863,1702400.0
2014-01-21 09:30:00,92.09,92.71,90.32,90.58,1350600.0,78.4403,78.9684,76.9327,77.1541,1350600.0
2014-01-21 10:00:00,90.55,90.75,89.89,90.0,539000.0,77.1286,77.2989,76.5664,76.6601,539000.0
2014-01-21 10:30:00,90.0,90.38,89.95,90.25,323500.0,76.6601,76.9838,76.6175,76.8731,323500.0
2014-01-21 11:00:00,90.25,90.4,89.64,89.98,330000.0,76.8731,77.0008,76.3535,76.6431,330000.0
2014-01-21 11:30:00,89.98,90.32,89.95,90.31,421000.0,76.6431,76.9327,76.6175,76.9242,421000.0
2014-01-21 12:00:00,90.3,90.31,89.96,90.26,288400.0,76.9156,76.9242,76.626,76.8816,288400.0
2014-01-21 12:30:00,90.26,90.36,89.98,90.35,302900.0,76.8816,76.9667,76.6431,76.9582,302900.0
2014-01-21 13:00:00,90.35,90.53,90.3,90.34,199400.0,76.9582,77.1116,76.9156,76.9497,199400.0
2014-01-21 13:30:00,90.35,90.76,90.24,90.26,324100.0,76.9582,77.3075,76.8645,76.8816,324100.0
2014-01-21 14:00:00,90.27,90.43,90.26,90.41,372500.0,76.8901,77.0264,76.8816,77.0093,372500.0
2014-01-21 14:30:00,90.41,90.75,90.4,90.67,301400.0,77.0093,77.2989,77.0008,77.2308,301400.0
2014-01-21 15:00:00,90.67,90.68,90.41,90.42,337100.0,77.2308,77.2393,77.0093,77.0179,337100.0
2014-01-21 15:30:00,90.42,90.65,90.39,90.58,880800.0,77.0179,77.2138,76.9923,77.1541,880800.0
2014-01-22 09:30:00,90.64,91.34,90.62,91.33,502600.0,77.2052,77.8015,77.1882,77.793,502600.0
2014-01-22 10:00:00,91.33,91.42,90.91,91.15,203300.0,77.793,77.8696,77.4352,77.6397,203300.0
2014-01-22 10:30:00,91.15,91.15,90.86,90.97,178800.0,77.6397,77.6397,77.3926,77.4863,178800.0
2014-01-22 11:00:00,90.97,91.15,90.85,91.07,151000.0,77.4863,77.6397,77.3841,77.5715,151000.0
2014-01-22 11:30:00,91.06,91.2,90.98,91.15,158500.0,77.563,77.6822,77.4949,77.6397,158500.0
2014-01-22 12:00:00,91.15,91.17,91.07,91.12,141000.0,77.6397,77.6567,77.5715,77.6141,141000.0
2014-01-22 12:30:00,91.12,91.16,91.04,91.06,148400.0,77.6141,77.6482,77.546,77.563,148400.0
2014-01-22 13:00:00,91.06,91.13,91.01,91.08,143800.0,77.563,77.6226,77.5204,77.58,143800.0
2014-01-22 13:30:00,91.08,91.09,90.97,91.07,145700.0,77.58,77.5885,77.4863,77.5715,145700.0
2014-01-22 14:00:00,91.07,91.1,90.82,90.83,219700.0,77.5715,77.5971,77.3586,77.3671,219700.0
2014-01-22 14:30:00,90.83,91.06,90.69,91.05,373500.0,77.3671,77.563,77.2478,77.5545,373500.0
2014-01-22 15:00:00,91.05,91.12,90.96,91.02,270600.0,77.5545,77.6141,77.4778,77.5289,270600.0
2014-01-22 15:30:00,91.01,91.19,90.98,91.14,617300.0,77.5204,77.6737,77.4949,77.6311,617300.0
2014-01-23 09:30:00,90.49,90.49,89.53,89.63,544800.0,77.0775,77.0775,76.2598,76.345,544800.0
2014-01-23 10:00:00,89.61,89.84,89.4,89.45,325100.0,76.3279,76.5238,76.149,76.1916,325100.0
2014-01-23 10:30:00,89.43,89.46,89.0,89.09,422100.0,76.1746,76.2001,75.8083,75.885,422100.0
2014-01-23 11:00:00,89.1,89.5,89.0,89.35,316500.0,75.8935,76.2342,75.8083,76.1065,316500.0
2014-01-23 11:30:00,89.36,89.54,89.22,89.36,308000.0,76.115,76.2683,75.9957,76.115,308000.0
2014-01-23 12:00:00,89.36,89.36,88.86,89.03,278300.0,76.115,76.115,75.6891,75.8339,278300.0
2014-01-23 12:30:00,89.0,89.31,88.91,89.31,171300.0,75.8083,76.0724,75.7317,76.0724,171300.0
2014-01-23 13:00:00,89.31,89.31,88.96,88.96,163400.0,76.0724,76.0724,75.7743,75.7743,163400.0
2014-01-23 13:30:00,88.95,89.0,88.68,88.79,211400.0,75.7657,75.8083,75.5358,75.6295,211400.0
2014-01-23 14:00:00,88.79,89.0,88.77,88.82,239000.0,75.6295,75.8083,75.6124,75.655,239000.0
2014-01-23 14:30:00,88.81,89.12,88.74,89.02,241100.0,75.6465,75.9105,75.5869,75.8254,241100.0
2014-01-23 15:00:00,89.01,89.13,88.94,88.99,278800.0,75.8168,75.9191,75.7572,75.7998,278800.0
2014-01-23 15:30:00,88.98,89.22,88.93,89.17,770200.0,75.7913,75.9957,75.7487,75.9531,770200.0
2014-01-24 09:30:00,88.74,89.37,88.3,89.05,559800.0,75.5869,76.1235,75.2121,75.8509,559800.0
2014-01-24 10:00:00,89.02,89.07,88.17,88.6,339700.0,75.8254,75.868,75.1014,75.4676,339700.0
2014-01-24 10:30:00,88.59,88.59,87.8,87.92,446700.0,75.4591,75.4591,74.7862,74.8884,446700.0
2014-01-24 11:00:00,87.93,88.19,87.77,87.98,385000.0,74.8969,75.1184,74.7606,74.9395,385000.0
2014-01-24 11:30:00,87.99,88.07,87.86,87.91,288300.0,74.948,75.0162,74.8373,74.8799,288300.0
2014-01-24 12:00:00,87.91,87.93,87.57,87.66,241800.0,74.8799,74.8969,74.5903,74.6669,241800.0
2014-01-24 12:30:00,87.68,87.71,87.5,87.52,154600.0,74.684,74.7095,74.5307,74.5477,154600.0
2014-01-24 13:00:00,87.53,87.65,87.45,87.59,175600.0,74.5562,74.6584,74.4881,74.6073,175600.0
2014-01-24 13:30:00,87.59,87.84,87.47,87.76,195500.0,74.6073,74.8203,74.5051,74.7521,195500.0
2014-01-24 14:00:00,87.76,87.76,86.66,86.84,571100.0,74.7521,74.7521,73.8152,73.9685,571100.0
2014-01-24 14:30:00,86.84,87.12,86.83,86.99,292400.0,73.9685,74.207,73.96,74.0963,292400.0
2014-01-24 15:00:00,86.99,87.11,86.8,87.02,436400.0,74.0963,74.1985,73.9344,74.1218,436400.0
2014-01-24 15:30:00,87.02,87.21,86.88,86.94,1161500.0,74.1218,74.2836,74.0026,74.0537,1161500.0
2014-01-27 09:30:00,87.15,87.77,86.89,87.39,397900.0,74.2325,74.7606,74.0111,74.437,397900.0
2014-01-27 10:00:00,87.4,87.4,86.58,86.63,350800.0,74.4455,74.4455,73.747,73.7896,350800.0
2014-01-27 10:30:00,86.66,86.88,86.35,86.66,338800.0,73.8152,74.0026,73.5511,73.8152,338800.0
2014-01-27 11:00:00,86.65,86.79,86.47,86.49,304600.0,73.8066,73.9259,73.6533,73.6704,304600.0
2014-01-27 11:30:00,86.5,86.62,86.18,86.28,272000.0,73.6789,73.7811,73.4063,73.4915,272000.0
2014-01-27 12:00:00,86.27,86.37,85.81,86.07,244200.0,73.483,73.5682,73.0912,73.3126,244200.0
2014-01-27 12:30:00,86.06,86.13,85.89,85.96,234900.0,73.3041,73.3637,73.1593,73.2189,234900.0
2014-01-27 13:00:00,85.96,86.41,85.9,86.29,334800.0,73.2189,73.6022,73.1678,73.5,334800.0
2014-01-27 13:30:00,86.29,86.55,86.13,86.34,234600.0,73.5,73.7215,73.3637,73.5426,234600.0
2014-01-27 14:00:00,86.36,86.51,86.31,86.34,368200.0,73.5596,73.6874,73.517,73.5426,368200.0
2014-01-27 14:30:00,86.35,86.43,86.22,86.39,642800.0,73.5511,73.6193,73.4404,73.5852,642800.0
2014-01-27 15:00:00,86.39,86.54,86.12,86.13,302300.0,73.5852,73.713,73.3552,73.3637,302300.0
2014-01-27 15:30:00,86.13,86.26,85.71,85.71,783200.0,73.3637,73.4745,73.006,73.006,783200.0
2014-01-28 09:30:00,85.85,86.7,85.6,86.69,419100.0,73.1252,73.8492,72.9123,73.8407,419100.0
2014-01-28 10:00:00,86.66,87.03,86.6,86.75,338600.0,73.8152,74.1303,73.7641,73.8918,338600.0
2014-01-28 10:30:00,86.79,87.09,86.73,87.01,258000.0,73.9259,74.1814,73.8748,74.1133,258000.0
2014-01-28 11:00:00,87.01,87.18,86.94,86.99,203600.0,74.1133,74.2581,74.0537,74.0963,203600.0
2014-01-28 11:30:00,87.0,87.06,86.61,86.73,216200.0,74.1048,74.1559,73.7726,73.8748,216200.0
2014-01-28 12:00:00,86.73,86.94,86.73,86.81,118900.0,73.8748,74.0537,73.8748,73.9429,118900.0
2014-01-28 12:30:00,86.81,86.85,86.66,86.8,142500.0,73.9429,73.977,73.8152,73.9344,142500.0
2014-01-28 13:00:00,86.81,86.97,86.72,86.93,154300.0,73.9429,74.0792,73.8663,74.0451,154300.0
2014-01-28 13:30:00,86.94,87.01,86.78,86.87,180700.0,74.0537,74.1133,73.9174,73.994,180700.0
2014-01-28 14:00:00,86.87,86.87,86.76,86.78,119700.0,73.994,73.994,73.9003,73.9174,119700.0
2014-01-28 14:30:00,86.79,86.9,86.75,86.81,441500.0,73.9259,74.0196,73.8918,73.9429,441500.0
2014-01-28 15:00:00,86.81,86.85,86.62,86.76,239200.0,73.9429,73.977,73.7811,73.9003,239200.0
2014-01-28 15:30:00,86.76,86.81,86.6,86.63,679000.0,73.9003,73.9429,73.7641,73.7896,679000.0
2014-01-29 09:30:00,86.29,86.9,86.25,86.71,315800.0,73.5,74.0196,73.4659,73.8578,315800.0
2014-01-29 10:00:00,86.68,86.8,85.95,86.19,133700.0,73.8322,73.9344,73.2104,73.4148,133700.0
2014-01-29 10:30:00,86.19,86.36,86.05,86.24,139500.0,73.4148,73.5596,73.2956,73.4574,139500.0
2014-01-29 11:00:00,86.25,86.6,86.22,86.54,130300.0,73.4659,73.7641,73.4404,73.713,130300.0
2014-01-29 11:30:00,86.54,86.6,86.16,86.52,129900.0,73.713,73.7641,73.3893,73.6959,129900.0
2014-01-29 12:00:00,86.53,86.55,86.02,86.04,125100.0,73.7044,73.7215,73.27,73.2871,125100.0
2014-01-29 12:30:00,86.06,86.09,85.85,86.07,120100.0,73.3041,73.3297,73.1252,73.3126,120100.0
2014-01-29 13:00:00,86.07,86.08,85.85,85.88,101600.0,73.3126,73.3211,73.1252,73.1508,101600.0
2014-01-29 13:30:00,85.89,86.21,85.79,86.15,125900.0,73.1593,73.4319,73.0741,73.3808,125900.0
2014-01-29 14:00:00,86.15,86.39,85.56,85.92,308900.0,73.3808,73.5852,72.8782,73.1849,308900.0
2014-01-29 14:30:00,85.9,86.23,85.7,85.74,258300.0,73.1678,73.4489,72.9975,73.0315,258300.0
2014-01-29 15:00:00,85.72,85.82,85.43,85.56,265800.0,73.0145,73.0997,72.7675,72.8782,265800.0
2014-01-29 15:30:00,85.56,85.84,85.46,85.55,638800.0,72.8782,73.1167,72.793,72.8697,638800.0
2014-01-30 09:30:00,86.45,86.89,86.33,86.46,498100.0,73.6363,74.0111,73.5341,73.6448,498100.0
2014-01-30 10:00:00,86.43,86.45,86.07,86.21,323600.0,73.6193,73.6363,73.3126,73.4319,323600.0
2014-01-30 10:30:00,86.22,86.4,86.16,86.2,159000.0,73.4404,73.5937,73.3893,73.4233,159000.0
2014-01-30 11:00:00,86.2,86.39,86.17,86.33,196000.0,73.4233,73.5852,73.3978,73.5341,196000.0
2014-01-30 11:30:00,86.33,86.66,86.28,86.62,247200.0,73.5341,73.8152,73.4915,73.7811,247200.0
2014-01-30 12:00:00,86.64,86.64,86.55,86.57,63400.0,73.7981,73.7981,73.7215,73.7385,63400.0
2014-01-30 12:30:00,86.58,86.98,86.52,86.88,164200.0,73.747,74.0877,73.6959,74.0026,164200.0
2014-01-30 13:00:00,86.89,86.89,86.75,86.75,103800.0,74.0111,74.0111,73.8918,73.8918,103800.0
2014-01-30 13:30:00,86.76,86.79,86.5,86.5,148400.0,73.9003,73.9259,73.6789,73.6789,148400.0
2014-01-30 14:00:00,86.51,86.57,86.29,86.56,204300.0,73.6874,73.7385,73.5,73.73,204300.0
2014-01-30 14:30:00,86.56,86.75,86.55,86.7,177500.0,73.73,73.8918,73.7215,73.8492,177500.0
2014-01-30 15:00:00,86.71,86.91,86.66,86.85,237400.0,73.8578,74.0281,73.8152,73.977,237400.0
2014-01-30 15:30:00,86.87,86.89,86.62,86.66,764000.0,73.994,74.0111,73.7811,73.8152,764000.0
2014-01-31 09:30:00,85.31,85.57,84.91,85.38,690700.0,72.6653,72.8867,72.3246,72.7249,690700.0
2014-01-31 10:00:00,85.38,85.88,85.37,85.41,311500.0,72.7249,73.1508,72.7164,72.7504,311500.0
2014-01-31 10:30:00,85.43,85.66,85.17,85.41,183200.0,72.7675,72.9634,72.546,72.7504,183200.0
2014-01-31 11:00:00,85.42,85.7,85.29,85.63,168700.0,72.759,72.9975,72.6482,72.9378,168700.0
2014-01-31 11:30:00,85.62,85.67,85.37,85.52,149800.0,72.9293,72.9719,72.7164,72.8441,149800.0
2014-01-31 12:00:00,85.54,85.65,85.25,85.31,199500.0,72.8612,72.9549,72.6142,72.6653,199500.0
2014-01-31 12:30:00,85.32,85.32,85.05,85.24,179000.0,72.6738,72.6738,72.4438,72.6056,179000.0
2014-01-31 13:00:00,85.25,85.26,85.01,85.06,165500.0,72.6142,72.6227,72.4097,72.4523,165500.0
2014-01-31 13:30:00,85.07,85.71,85.07,85.71,173400.0,72.4608,73.006,72.4608,73.006,173400.0
2014-01-31 14:00:00,85.71,85.91,85.62,85.78,195300.0,73.006,73.1763,72.9293,73.0656,195300.0
2014-01-31 14:30:00,85.78,85.91,85.59,85.63,261300.0,73.0656,73.1763,72.9038,72.9378,261300.0
2014-01-31 15:00:00,85.62,85.62,85.3,85.33,308800.0,72.9293,72.9293,72.6567,72.6823,308800.0
2014-01-31 15:30:00,85.34,85.44,84.97,84.98,816700.0,72.6908,72.776,72.3757,72.3842,816700.0
2014-02-03 09:30:00,84.99,85.42,84.45,84.62,489800.0,72.3927,72.759,71.9327,72.0775,489800.0
2014-02-03 10:00:00,84.61,84.68,83.65,84.02,453300.0,72.069,72.1286,71.2513,71.5665,453300.0
2014-02-03 10:30:00,84.02,84.42,83.77,83.83,354700.0,71.5665,71.9072,71.3535,71.4046,354700.0
2014-02-03 11:00:00,83.81,83.88,83.58,83.76,292700.0,71.3876,71.4472,71.1917,71.345,292700.0
2014-02-03 11:30:00,83.76,84.02,83.71,83.79,350900.0,71.345,71.5665,71.3024,71.3706,350900.0
2014-02-03 12:00:00,83.8,83.81,83.5,83.74,276100.0,71.3791,71.3876,71.1235,71.328,276100.0
2014-02-03 12:30:00,83.75,83.91,83.63,83.63,217000.0,71.3365,71.4728,71.2343,71.2343,217000.0
2014-02-03 13:00:00,83.63,83.67,83.27,83.33,247900.0,71.2343,71.2683,70.9276,70.9787,247900.0
2014-02-03 13:30:00,83.3,83.41,83.06,83.14,312000.0,70.9532,71.0469,70.7488,70.8169,312000.0
2014-02-03 14:00:00,83.14,83.28,82.96,83.2,415000.0,70.8169,70.9362,70.6636,70.868,415000.0
2014-02-03 14:30:00,83.2,83.29,82.86,82.9,363400.0,70.868,70.9447,70.5784,70.6125,363400.0
2014-02-03 15:00:00,82.89,83.04,82.78,82.98,322600.0,70.604,70.7317,70.5103,70.6806,322600.0
2014-02-03 15:30:00,82.98,83.1,82.77,82.88,731300.0,70.6806,70.7828,70.5017,70.5954,731300.0
2014-02-04 09:30:00,83.2,83.78,82.63,83.57,414400.0,70.868,71.362,70.3825,71.1832,414400.0
2014-02-04 10:00:00,83.62,83.93,83.43,83.77,362500.0,71.2258,71.4898,71.0639,71.3535,362500.0
2014-02-04 10:30:00,83.81,84.2,83.65,83.7,413800.0,71.3876,71.7198,71.2513,71.2939,413800.0
2014-02-04 11:00:00,83.7,84.28,83.65,84.13,281100.0,71.2939,71.7879,71.2513,71.6602,281100.0
2014-02-04 11:30:00,84.14,84.59,84.09,84.44,468900.0,71.6687,72.052,71.6261,71.9242,468900.0
2014-02-04 12:00:00,84.44,84.71,84.38,84.45,317100.0,71.9242,72.1542,71.8731,71.9327,317100.0
2014-02-04 12:30:00,84.44,84.54,84.29,84.37,215300.0,71.9242,72.0094,71.7965,71.8646,215300.0
2014-02-04 13:00:00,84.37,84.46,84.23,84.3,217600.0,71.8646,71.9413,71.7453,71.805,217600.0
2014-02-04 13:30:00,84.29,84.36,83.85,83.85,333100.0,71.7965,71.8561,71.4217,71.4217,333100.0
2014-02-04 14:00:00,83.87,84.01,83.78,83.94,247400.0,71.4387,71.558,71.362,71.4983,247400.0
2014-02-04 14:30:00,83.94,84.17,83.91,84.08,267700.0,71.4983,71.6942,71.4728,71.6176,267700.0
2014-02-04 15:00:00,84.06,84.1,83.6,83.65,412700.0,71.6005,71.6346,71.2087,71.2513,412700.0
2014-02-04 15:30:00,83.66,84.17,83.59,84.0,692000.0,71.2598,71.6942,71.2002,71.5494,692000.0
2014-02-05 09:30:00,83.51,83.7,83.15,83.37,236900.0,71.1321,71.2939,70.8254,71.0128,236900.0
2014-02-05 10:00:00,83.35,83.89,82.95,83.25,279800.0,70.9958,71.4557,70.6551,70.9106,279800.0
2014-02-05 10:30:00,83.26,83.7,83.18,83.47,182100.0,70.9191,71.2939,70.851,71.098,182100.0
2014-02-05 11:00:00,83.46,83.54,83.21,83.52,199000.0,71.0895,71.1576,70.8765,71.1406,199000.0
2014-02-05 11:30:00,83.54,84.01,83.51,83.95,222600.0,71.1576,71.558,71.1321,71.5068,222600.0
2014-02-05 12:00:00,83.97,84.12,83.82,83.93,187300.0,71.5239,71.6516,71.3961,71.4898,187300.0
2014-02-05 12:30:00,83.93,84.01,83.83,83.9,92500.0,71.4898,71.558,71.4046,71.4643,92500.0
2014-02-05 13:00:00,83.91,84.04,83.75,83.82,135500.0,71.4728,71.5835,71.3365,71.3961,135500.0
2014-02-05 13:30:00,83.81,84.05,83.81,83.98,138200.0,71.3876,71.592,71.3876,71.5324,138200.0
2014-02-05 14:00:00,83.97,84.06,83.77,83.9,156700.0,71.5239,71.6005,71.3535,71.4643,156700.0
2014-02-05 14:30:00,83.91,84.01,83.65,83.67,122800.0,71.4728,71.558,71.2513,71.2683,122800.0
2014-02-05 15:00:00,83.67,83.86,83.67,83.83,235600.0,71.2683,71.4302,71.2683,71.4046,235600.0
2014-02-05 15:30:00,83.84,84.0,83.66,83.73,507500.0,71.4132,71.5494,71.2598,71.3195,507500.0
2014-02-06 09:30:00,84.5,85.63,84.32,85.02,1604400.0,71.9753,72.9378,71.822,72.4183,1604400.0
2014-02-06 10:00:00,85.02,85.28,84.92,85.04,463000.0,72.4183,72.6397,72.3331,72.4353,463000.0
2014-02-06 10:30:00,85.03,85.34,85.01,85.15,304500.0,72.4268,72.6908,72.4097,72.529,304500.0
2014-02-06 11:00:00,85.15,85.31,85.08,85.26,146000.0,72.529,72.6653,72.4694,72.6227,146000.0
2014-02-06 11:30:00,85.26,85.35,85.1,85.26,172800.0,72.6227,72.6993,72.4864,72.6227,172800.0
2014-02-06 12:00:00,85.26,85.4,85.11,85.22,178300.0,72.6227,72.7419,72.4949,72.5886,178300.0
2014-02-06 12:30:00,85.22,85.23,85.01,85.03,148200.0,72.5886,72.5971,72.4097,72.4268,148200.0
2014-02-06 13:00:00,85.02,85.14,85.0,85.08,100300.0,72.4183,72.5205,72.4012,72.4694,100300.0
2014-02-06 13:30:00,85.08,85.24,85.08,85.17,109400.0,72.4694,72.6056,72.4694,72.546,109400.0
2014-02-06 14:00:00,85.16,85.35,85.15,85.35,235400.0,72.5375,72.6993,72.529,72.6993,235400.0
2014-02-06 14:30:00,85.35,85.57,85.35,85.52,212100.0,72.6993,72.8867,72.6993,72.8441,212100.0
2014-02-06 15:00:00,85.52,85.62,85.29,85.48,353600.0,72.8441,72.9293,72.6482,72.8101,353600.0
2014-02-06 15:30:00,85.47,85.76,85.41,85.69,659600.0,72.8016,73.0486,72.7504,72.9889,659600.0
2014-02-07 09:30:00,85.96,86.89,85.87,86.34,838500.0,73.2189,74.0111,73.1423,73.5426,838500.0
2014-02-07 10:00:00,86.39,86.58,85.98,86.05,313100.0,73.5852,73.747,73.236,73.2956,313100.0
2014-02-07 10:30:00,86.08,86.31,85.78,86.26,335000.0,73.3211,73.517,73.0656,73.4745,335000.0
2014-02-07 11:00:00,86.25,86.64,86.12,86.59,270800.0,73.4659,73.7981,73.3552,73.7555,270800.0
2014-02-07 11:30:00,86.59,86.89,86.58,86.89,235200.0,73.7555,74.0111,73.747,74.0111,235200.0
2014-02-07 12:00:00,86.89,86.89,86.63,86.72,149600.0,74.0111,74.0111,73.7896,73.8663,149600.0
2014-02-07 12:30:00,86.72,86.8,86.62,86.73,164900.0,73.8663,73.9344,73.7811,73.8748,164900.0
2014-02-07 13:00:00,86.73,86.99,86.73,86.95,127200.0,73.8748,74.0963,73.8748,74.0622,127200.0
2014-02-07 13:30:00,86.95,87.16,86.9,87.14,194000.0,74.0622,74.2411,74.0196,74.224,194000.0
2014-02-07 14:00:00,87.13,87.17,87.02,87.08,139400.0,74.2155,74.2496,74.1218,74.1729,139400.0
2014-02-07 14:30:00,87.07,87.09,86.92,87.07,197100.0,74.1644,74.1814,74.0366,74.1644,197100.0
2014-02-07 15:00:00,87.07,87.14,86.88,86.94,229100.0,74.1644,74.224,74.0026,74.0537,229100.0
2014-02-07 15:30:00,86.95,87.11,86.9,86.99,590200.0,74.0622,74.1985,74.0196,74.0963,590200.0
2014-02-10 09:30:00,87.94,88.96,87.5,88.85,1038200.0,74.9054,75.7743,74.5307,75.6806,1038200.0
2014-02-10 10:00:00,88.87,88.87,87.85,87.99,430000.0,75.6976,75.6976,74.8288,74.948,430000.0
2014-02-10 10:30:00,88.0,88.0,87.66,87.7,238400.0,74.9566,74.9566,74.6669,74.701,238400.0
2014-02-10 11:00:00,87.69,88.48,87.5,88.46,501800.0,74.6925,75.3654,74.5307,75.3484,501800.0
2014-02-10 11:30:00,88.46,88.52,88.22,88.3,244400.0,75.3484,75.3995,75.1439,75.2121,244400.0
2014-02-10 12:00:00,88.29,88.35,88.06,88.17,175500.0,75.2036,75.2547,75.0077,75.1014,175500.0
2014-02-10 12:30:00,88.17,88.4,88.14,88.2,235800.0,75.1014,75.2973,75.0758,75.1269,235800.0
2014-02-10 13:00:00,88.2,88.21,88.0,88.1,152500.0,75.1269,75.1354,74.9566,75.0417,152500.0
2014-02-10 13:30:00,88.11,88.23,88.09,88.18,353000.0,75.0502,75.1525,75.0332,75.1099,353000.0
2014-02-10 14:00:00,88.18,88.29,88.11,88.22,256800.0,75.1099,75.2036,75.0502,75.1439,256800.0
2014-02-10 14:30:00,88.23,88.3,88.15,88.18,299200.0,75.1525,75.2121,75.0843,75.1099,299200.0
2014-02-10 15:00:00,88.18,88.2,88.06,88.14,282800.0,75.1099,75.1269,75.0077,75.0758,282800.0
2014-02-10 15:30:00,88.13,88.41,88.1,88.36,562000.0,75.0673,75.3058,75.0417,75.2632,562000.0
2014-02-11 09:30:00,88.36,88.84,88.31,88.7,446700.0,75.2632,75.672,75.2206,75.5528,446700.0
2014-02-11 10:00:00,88.7,88.76,88.24,88.28,312400.0,75.5528,75.6039,75.161,75.195,312400.0
2014-02-11 10:30:00,88.28,88.57,88.17,88.26,144100.0,75.195,75.4421,75.1014,75.178,144100.0
2014-02-11 11:00:00,88.27,88.79,88.27,88.75,195400.0,75.1865,75.6295,75.1865,75.5954,195400.0
2014-02-11 11:30:00,88.79,88.81,88.54,88.6,105500.0,75.6295,75.6465,75.4165,75.4676,105500.0
2014-02-11 12:00:00,88.57,88.66,88.47,88.51,141500.0,75.4421,75.5187,75.3569,75.391,141500.0
2014-02-11 12:30:00,88.51,88.54,88.31,88.43,140300.0,75.391,75.4165,75.2206,75.3228,140300.0
2014-02-11 13:00:00,88.44,88.84,88.44,88.7,164900.0,75.3313,75.672,75.3313,75.5528,164900.0
2014-02-11 13:30:00,88.7,88.76,88.58,88.59,159700.0,75.5528,75.6039,75.4506,75.4591,159700.0
2014-02-11 14:00:00,88.6,88.68,88.56,88.65,185900.0,75.4676,75.5358,75.4335,75.5102,185900.0
2014-02-11 14:30:00,88.64,88.76,88.55,88.74,175900.0,75.5017,75.6039,75.425,75.5869,175900.0
2014-02-11 15:00:00,88.73,88.84,88.64,88.65,241200.0,75.5784,75.672,75.5017,75.5102,241200.0
2014-02-11 15:30:00,88.67,88.68,88.49,88.56,561200.0,75.5272,75.5358,75.3739,75.4335,561200.0
2014-02-12 09:30:00,88.69,88.98,88.61,88.9,253400.0,75.5443,75.7913,75.4761,75.7232,253400.0
2014-02-12 10:00:00,88.9,88.98,88.6,88.76,291800.0,75.7232,75.7913,75.4676,75.6039,291800.0
2014-02-12 10:30:00,88.78,88.81,88.4,88.56,131800.0,75.6209,75.6465,75.2973,75.4335,131800.0
2014-02-12 11:00:00,88.54,88.68,88.5,88.52,109700.0,75.4165,75.5358,75.3824,75.3995,109700.0
2014-02-12 11:30:00,88.52,88.68,88.5,88.62,112400.0,75.3995,75.5358,75.3824,75.4847,112400.0
2014-02-12 12:00:00,88.61,88.79,88.55,88.74,94100.0,75.4761,75.6295,75.425,75.5869,94100.0
2014-02-12 12:30:00,88.77,88.89,88.65,88.81,68200.0,75.6124,75.7146,75.5102,75.6465,68200.0
2014-02-12 13:00:00,88.83,89.05,88.67,88.93,131300.0,75.6635,75.8509,75.5272,75.7487,131300.0
2014-02-12 13:30:00,88.93,89.02,88.83,88.85,105100.0,75.7487,75.8254,75.6635,75.6806,105100.0
2014-02-12 14:00:00,88.87,88.96,88.73,88.81,155100.0,75.6976,75.7743,75.5784,75.6465,155100.0
2014-02-12 14:30:00,88.81,88.84,88.6,88.75,143000.0,75.6465,75.672,75.4676,75.5954,143000.0
2014-02-12 15:00:00,88.73,88.87,88.67,88.8,114900.0,75.5784,75.6976,75.5272,75.638,114900.0
2014-02-12 15:30:00,88.8,89.02,88.76,89.01,378200.0,75.638,75.8254,75.6039,75.8168,378200.0
2014-02-13 09:30:00,88.44,88.66,88.01,88.25,220000.0,75.3313,75.5187,74.9651,75.1695,220000.0
2014-02-13 10:00:00,88.26,88.6,88.23,88.37,173700.0,75.178,75.4676,75.1525,75.2717,173700.0
2014-02-13 10:30:00,88.37,88.6,88.15,88.52,128700.0,75.2717,75.4676,75.0843,75.3995,128700.0
2014-02-13 11:00:00,88.54,88.61,88.34,88.41,127400.0,75.4165,75.4761,75.2462,75.3058,127400.0
2014-02-13 11:30:00,88.42,88.52,88.31,88.42,112600.0,75.3143,75.3995,75.2206,75.3143,112600.0
2014-02-13 12:00:00,88.44,88.44,88.31,88.37,81000.0,75.3313,75.3313,75.2206,75.2717,81000.0
2014-02-13 12:30:00,88.38,88.43,88.24,88.37,111700.0,75.2802,75.3228,75.161,75.2717,111700.0
2014-02-13 13:00:00,88.38,88.73,88.38,88.72,131700.0,75.2802,75.5784,75.2802,75.5698,131700.0
2014-02-13 13:30:00,88.72,88.84,88.69,88.84,148100.0,75.5698,75.672,75.5443,75.672,148100.0
2014-02-13 14:00:00,88.84,88.98,88.76,88.8,164600.0,75.672,75.7913,75.6039,75.638,164600.0
2014-02-13 14:30:00,88.81,88.86,88.7,88.74,208700.0,75.6465,75.6891,75.5528,75.5869,208700.0
2014-02-13 15:00:00,88.74,88.76,88.67,88.74,144100.0,75.5869,75.6039,75.5272,75.5869,144100.0
2014-02-13 15:30:00,88.76,88.93,88.7,88.87,307400.0,75.6039,75.7487,75.5528,75.6976,307400.0
2014-02-14 09:30:00,88.86,89.27,88.4,88.79,252500.0,75.6891,76.0383,75.2973,75.6295,252500.0
2014-02-14 10:00:00,88.82,88.82,88.27,88.77,143000.0,75.655,75.655,75.1865,75.6124,143000.0
2014-02-14 10:30:00,88.78,88.95,88.45,88.47,109600.0,75.6209,75.7657,75.3399,75.3569,109600.0
2014-02-14 11:00:00,88.47,88.55,88.35,88.41,120200.0,75.3569,75.425,75.2547,75.3058,120200.0
2014-02-14 11:30:00,88.4,88.42,88.26,88.3,162200.0,75.2973,75.3143,75.178,75.2121,162200.0
2014-02-14 12:00:00,88.3,88.46,88.27,88.38,77000.0,75.2121,75.3484,75.1865,75.2802,77000.0
2014-02-14 12:30:00,88.4,88.5,88.37,88.47,91200.0,75.2973,75.3824,75.2717,75.3569,91200.0
2014-02-14 13:00:00,88.46,88.61,88.45,88.55,76800.0,75.3484,75.4761,75.3399,75.425,76800.0
2014-02-14 13:30:00,88.55,88.77,88.52,88.69,183300.0,75.425,75.6124,75.3995,75.5443,183300.0
2014-02-14 14:00:00,88.7,88.93,88.68,88.9,115000.0,75.5528,75.7487,75.5358,75.7232,115000.0
2014-02-14 14:30:00,88.91,89.09,88.89,89.03,146800.0,75.7317,75.885,75.7146,75.8339,146800.0
2014-02-14 15:00:00,89.04,89.17,88.96,89.04,244800.0,75.8424,75.9531,75.7743,75.8424,244800.0
2014-02-14 15:30:00,89.04,89.14,88.9,88.99,508900.0,75.8424,75.9276,75.7232,75.7998,508900.0
2014-02-18 09:30:00,89.08,89.14,88.49,88.61,350700.0,75.8765,75.9276,75.3739,75.4761,350700.0
2014-02-18 10:00:00,88.6,88.65,88.29,88.49,350100.0,75.4676,75.5102,75.2036,75.3739,350100.0
2014-02-18 10:30:00,88.49,88.72,88.34,88.68,280100.0,75.3739,75.5698,75.2462,75.5358,280100.0
2014-02-18 11:00:00,88.68,88.85,88.67,88.74,299200.0,75.5358,75.6806,75.5272,75.5869,299200.0
2014-02-18 11:30:00,88.75,88.89,88.68,88.68,152700.0,75.5954,75.7146,75.5358,75.5358,152700.0
2014-02-18 12:00:00,88.68,88.81,88.67,88.76,117800.0,75.5358,75.6465,75.5272,75.6039,117800.0
2014-02-18 12:30:00,88.77,88.83,88.71,88.72,120300.0,75.6124,75.6635,75.5613,75.5698,120300.0
2014-02-18 13:00:00,88.73,88.9,88.68,88.68,119800.0,75.5784,75.7232,75.5358,75.5358,119800.0
2014-02-18 13:30:00,88.68,88.8,88.58,88.74,175800.0,75.5358,75.638,75.4506,75.5869,175800.0
2014-02-18 14:00:00,88.74,88.87,88.66,88.84,196500.0,75.5869,75.6976,75.5187,75.672,196500.0
2014-02-18 14:30:00,88.83,88.94,88.79,88.88,154200.0,75.6635,75.7572,75.6295,75.7061,154200.0
2014-02-18 15:00:00,88.88,89.02,88.81,88.95,174200.0,75.7061,75.8254,75.6465,75.7657,174200.0
2014-02-18 15:30:00,88.95,89.11,88.95,89.02,570200.0,75.7657,75.902,75.7657,75.8254,570200.0
2014-02-19 09:30:00,88.89,90.12,88.75,90.09,711100.0,75.7146,76.7623,75.5954,76.7368,711100.0
2014-02-19 10:00:00,90.12,90.26,89.79,90.22,356100.0,76.7623,76.8816,76.4812,76.8475,356100.0
2014-02-19 10:30:00,90.23,90.32,90.03,90.2,318700.0,76.856,76.9327,76.6857,76.8305,318700.0
2014-02-19 11:00:00,90.2,90.3,90.05,90.19,159200.0,76.8305,76.9156,76.7027,76.8219,159200.0
2014-02-19 11:30:00,90.15,90.23,89.85,89.85,165100.0,76.7879,76.856,76.5323,76.5323,165100.0
2014-02-19 12:00:00,89.85,89.88,89.54,89.63,275800.0,76.5323,76.5579,76.2683,76.345,275800.0
2014-02-19 12:30:00,89.62,89.72,89.49,89.64,141400.0,76.3364,76.4216,76.2257,76.3535,141400.0
2014-02-19 13:00:00,89.64,89.93,89.57,89.81,118900.0,76.3535,76.6005,76.2938,76.4983,118900.0
2014-02-19 13:30:00,89.81,89.86,89.59,89.6,158800.0,76.4983,76.5409,76.3109,76.3194,158800.0
2014-02-19 14:00:00,89.6,89.88,89.49,89.72,195300.0,76.3194,76.5579,76.2257,76.4216,195300.0
2014-02-19 14:30:00,89.72,89.72,89.46,89.56,165400.0,76.4216,76.4216,76.2001,76.2853,165400.0
2014-02-19 15:00:00,89.54,89.63,89.08,89.09,314900.0,76.2683,76.345,75.8765,75.885,314900.0
2014-02-19 15:30:00,89.09,89.21,88.82,88.85,677800.0,75.885,75.9872,75.655,75.6806,677800.0
2014-02-20 09:30:00,88.8,89.23,88.2,88.32,656500.0,75.638,76.0042,75.1269,75.2291,656500.0
2014-02-20 10:00:00,88.27,88.55,88.22,88.37,419200.0,75.1865,75.425,75.1439,75.2717,419200.0
2014-02-20 10:30:00,88.38,88.63,88.35,88.43,442100.0,75.2802,75.4932,75.2547,75.3228,442100.0
2014-02-20 11:00:00,88.43,88.67,88.12,88.16,316500.0,75.3228,75.5272,75.0588,75.0928,316500.0
2014-02-20 11:30:00,88.15,88.48,88.14,88.44,249500.0,75.0843,75.3654,75.0758,75.3313,249500.0
2014-02-20 12:00:00,88.46,88.75,88.43,88.68,195000.0,75.3484,75.5954,75.3228,75.5358,195000.0
2014-02-20 12:30:00,88.69,88.85,88.62,88.78,137000.0,75.5443,75.6806,75.4847,75.6209,137000.0
2014-02-20 13:00:00,88.78,88.99,88.78,88.95,93500.0,75.6209,75.7998,75.6209,75.7657,93500.0
2014-02-20 13:30:00,88.95,89.06,88.87,89.05,101600.0,75.7657,75.8594,75.6976,75.8509,101600.0
2014-02-20 14:00:00,89.04,89.05,88.79,88.8,199500.0,75.8424,75.8509,75.6295,75.638,199500.0
2014-02-20 14:30:00,88.81,88.83,88.68,88.75,190300.0,75.6465,75.6635,75.5358,75.5954,190300.0
2014-02-20 15:00:00,88.75,89.03,88.73,88.87,243700.0,75.5954,75.8339,75.5784,75.6976,243700.0
2014-02-20 15:30:00,88.88,89.16,88.8,89.0,513700.0,75.7061,75.9446,75.638,75.8083,513700.0
2014-02-21 09:30:00,89.06,89.14,88.56,88.84,472100.0,75.8594,75.9276,75.4335,75.672,472100.0
2014-02-21 10:00:00,88.84,89.12,88.81,88.89,219800.0,75.672,75.9105,75.6465,75.7146,219800.0
2014-02-21 10:30:00,88.88,89.25,88.88,89.08,163700.0,75.7061,76.0213,75.7061,75.8765,163700.0
2014-02-21 11:00:00,89.08,89.15,88.97,89.13,195500.0,75.8765,75.9361,75.7828,75.9191,195500.0
2014-02-21 11:30:00,89.12,89.41,89.11,89.25,236500.0,75.9105,76.1576,75.902,76.0213,236500.0
2014-02-21 12:00:00,89.25,89.29,88.96,88.98,111700.0,76.0213,76.0553,75.7743,75.7913,111700.0
2014-02-21 12:30:00,88.98,89.03,88.64,88.81,177000.0,75.7913,75.8339,75.5017,75.6465,177000.0
2014-02-21 13:00:00,88.81,88.95,88.69,88.86,154800.0,75.6465,75.7657,75.5443,75.6891,154800.0
2014-02-21 13:30:00,88.87,88.89,88.7,88.76,120700.0,75.6976,75.7146,75.5528,75.6039,120700.0
2014-02-21 14:00:00,88.75,88.91,88.71,88.8,352300.0,75.5954,75.7317,75.5613,75.638,352300.0
2014-02-21 14:30:00,88.8,88.97,88.64,88.9,187300.0,75.638,75.7828,75.5017,75.7232,187300.0
2014-02-21 15:00:00,88.9,88.94,88.68,88.91,262500.0,75.7232,75.7572,75.5358,75.7317,262500.0
2014-02-21 15:30:00,88.91,88.92,88.68,88.75,544800.0,75.7317,75.7402,75.5358,75.5954,544800.0
2014-02-24 09:30:00,88.79,89.88,88.79,89.75,317300.0,75.6295,76.5579,75.6295,76.4472,317300.0
2014-02-24 10:00:00,89.75,89.91,89.54,89.62,265300.0,76.4472,76.5834,76.2683,76.3364,265300.0
2014-02-24 10:30:00,89.67,89.89,89.6,89.65,120400.0,76.379,76.5664,76.3194,76.362,120400.0
2014-02-24 11:00:00,89.65,89.76,89.59,89.73,109400.0,76.362,76.4557,76.3109,76.4301,109400.0
2014-02-24 11:30:00,89.75,90.0,89.68,89.99,154700.0,76.4472,76.6601,76.3875,76.6516,154700.0
2014-02-24 12:00:00,89.99,90.21,89.98,90.16,141300.0,76.6516,76.839,76.6431,76.7964,141300.0
2014-02-24 12:30:00,90.16,90.27,90.12,90.27,130900.0,76.7964,76.8901,76.7623,76.8901,130900.0
2014-02-24 13:00:00,90.24,90.29,90.19,90.22,69800.0,76.8645,76.9071,76.8219,76.8475,69800.0
2014-02-24 13:30:00,90.2,90.29,90.12,90.18,132600.0,76.8305,76.9071,76.7623,76.8134,132600.0
2014-02-24 14:00:00,90.17,90.29,90.14,90.26,128200.0,76.8049,76.9071,76.7794,76.8816,128200.0
2014-02-24 14:30:00,90.26,90.43,90.17,90.19,132900.0,76.8816,77.0264,76.8049,76.8219,132900.0
2014-02-24 15:00:00,90.2,90.25,89.99,89.99,194700.0,76.8305,76.8731,76.6516,76.6516,194700.0
2014-02-24 15:30:00,89.98,90.18,89.91,89.92,556500.0,76.6431,76.8134,76.5834,76.592,556500.0
2014-02-25 09:30:00,90.0,90.2,89.21,89.26,342900.0,76.6601,76.8305,75.9872,76.0298,342900.0
2014-02-25 10:00:00,89.25,89.77,89.15,89.39,306500.0,76.0213,76.4642,75.9361,76.1405,306500.0
2014-02-25 10:30:00,89.38,89.81,89.36,89.78,112400.0,76.132,76.4983,76.115,76.4727,112400.0
2014-02-25 11:00:00,89.78,90.2,89.7,90.18,173200.0,76.4727,76.8305,76.4046,76.8134,173200.0
2014-02-25 11:30:00,90.19,90.2,89.95,89.97,117200.0,76.8219,76.8305,76.6175,76.6346,117200.0
2014-02-25 12:00:00,89.97,89.97,89.8,89.91,63300.0,76.6346,76.6346,76.4898,76.5834,63300.0
2014-02-25 12:30:00,89.91,89.96,89.8,89.89,77300.0,76.5834,76.626,76.4898,76.5664,77300.0
2014-02-25 13:00:00,89.88,90.18,89.85,90.14,97300.0,76.5579,76.8134,76.5323,76.7794,97300.0
2014-02-25 13:30:00,90.14,90.37,90.09,90.23,155300.0,76.7794,76.9753,76.7368,76.856,155300.0
2014-02-25 14:00:00,90.22,90.29,90.0,90.1,134600.0,76.8475,76.9071,76.6601,76.7453,134600.0
2014-02-25 14:30:00,90.1,90.1,89.76,89.88,137400.0,76.7453,76.7453,76.4557,76.5579,137400.0
2014-02-25 15:00:00,89.88,89.9,89.64,89.81,185900.0,76.5579,76.5749,76.3535,76.4983,185900.0
2014-02-25 15:30:00,89.81,90.02,89.8,89.93,459200.0,76.4983,76.6771,76.4898,76.6005,459200.0
2014-02-26 09:30:00,90.16,90.69,90.13,90.25,341500.0,76.7964,77.2478,76.7708,76.8731,341500.0
2014-02-26 10:00:00,90.26,90.46,90.13,90.22,273200.0,76.8816,77.0519,76.7708,76.8475,273200.0
2014-02-26 10:30:00,90.22,90.28,89.85,89.96,293400.0,76.8475,76.8986,76.5323,76.626,293400.0
2014-02-26 11:00:00,89.96,89.98,89.67,89.74,208400.0,76.626,76.6431,76.379,76.4386,208400.0
2014-02-26 11:30:00,89.74,89.86,89.5,89.65,194600.0,76.4386,76.5409,76.2342,76.362,194600.0
2014-02-26 12:00:00,89.64,89.71,89.21,89.37,449500.0,76.3535,76.4131,75.9872,76.1235,449500.0
2014-02-26 12:30:00,89.38,89.56,89.35,89.45,206200.0,76.132,76.2853,76.1065,76.1916,206200.0
2014-02-26 13:00:00,89.45,89.64,89.39,89.58,151500.0,76.1916,76.3535,76.1405,76.3024,151500.0
2014-02-26 13:30:00,89.58,89.8,89.55,89.55,149700.0,76.3024,76.4898,76.2768,76.2768,149700.0
2014-02-26 14:00:00,89.55,89.72,89.39,89.43,277500.0,76.2768,76.4216,76.1405,76.1746,277500.0
2014-02-26 14:30:00,89.43,89.64,89.37,89.54,266600.0,76.1746,76.3535,76.1235,76.2683,266600.0
2014-02-26 15:00:00,89.55,89.74,89.49,89.69,308100.0,76.2768,76.4386,76.2257,76.3961,308100.0
2014-02-26 15:30:00,89.7,89.82,89.58,89.72,681800.0,76.4046,76.5068,76.3024,76.4216,681800.0
2014-02-27 09:30:00,89.65,90.2,89.64,89.84,185200.0,76.362,76.8305,76.3535,76.5238,185200.0
2014-02-27 10:00:00,89.86,90.09,89.51,89.58,141600.0,76.5409,76.7368,76.2427,76.3024,141600.0
2014-02-27 10:30:00,89.58,90.01,89.58,89.99,190000.0,76.3024,76.6686,76.3024,76.6516,190000.0
2014-02-27 11:00:00,90.0,90.28,90.0,90.2,177300.0,76.6601,76.8986,76.6601,76.8305,177300.0
2014-02-27 11:30:00,90.17,90.28,90.13,90.28,120000.0,76.8049,76.8986,76.7708,76.8986,120000.0
2014-02-27 12:00:00,90.29,90.35,90.02,90.05,118300.0,76.9071,76.9582,76.6771,76.7027,118300.0
2014-02-27 12:30:00,90.05,90.09,90.0,90.07,100200.0,76.7027,76.7368,76.6601,76.7197,100200.0
2014-02-27 13:00:00,90.05,90.2,90.0,90.19,101800.0,76.7027,76.8305,76.6601,76.8219,101800.0
2014-02-27 13:30:00,90.22,90.36,90.22,90.33,131500.0,76.8475,76.9667,76.8475,76.9412,131500.0
2014-02-27 14:00:00,90.34,90.43,90.23,90.23,96800.0,76.9497,77.0264,76.856,76.856,96800.0
2014-02-27 14:30:00,90.23,90.36,90.19,90.28,105600.0,76.856,76.9667,76.8219,76.8986,105600.0
2014-02-27 15:00:00,90.26,90.34,90.19,90.27,154700.0,76.8816,76.9497,76.8219,76.8901,154700.0
2014-02-27 15:30:00,90.28,90.35,90.08,90.29,524600.0,76.8986,76.9582,76.7283,76.9071,524600.0
2014-02-28 09:30:00,90.25,91.05,90.09,91.05,371000.0,76.8731,77.5545,76.7368,77.5545,371000.0
2014-02-28 10:00:00,91.02,91.53,91.01,91.53,266800.0,77.5289,77.9633,77.5204,77.9633,266800.0
2014-02-28 10:30:00,91.53,91.95,91.53,91.89,390700.0,77.9633,78.3211,77.9633,78.27,390700.0
2014-02-28 11:00:00,91.89,91.89,91.63,91.66,173900.0,78.27,78.27,78.0485,78.0741,173900.0
2014-02-28 11:30:00,91.66,91.82,91.62,91.77,125700.0,78.0741,78.2103,78.04,78.1678,125700.0
2014-02-28 12:00:00,91.77,92.14,91.75,92.09,199800.0,78.1678,78.4829,78.1507,78.4403,199800.0
2014-02-28 12:30:00,92.1,92.1,91.86,91.88,105200.0,78.4488,78.4488,78.2444,78.2615,105200.0
2014-02-28 13:00:00,91.88,91.95,91.7,91.92,152400.0,78.2615,78.3211,78.1081,78.2955,152400.0
2014-02-28 13:30:00,91.94,91.95,91.69,91.72,80300.0,78.3126,78.3211,78.0996,78.1252,80300.0
2014-02-28 14:00:00,91.72,91.72,91.01,91.26,391200.0,78.1252,78.1252,77.5204,77.7334,391200.0
2014-02-28 14:30:00,91.26,91.4,91.0,91.09,250900.0,77.7334,77.8526,77.5119,77.5885,250900.0
2014-02-28 15:00:00,91.09,91.1,90.57,91.09,347500.0,77.5885,77.5971,77.1456,77.5885,347500.0
2014-02-28 15:30:00,91.09,91.45,91.08,91.34,612600.0,77.5885,77.8952,77.58,77.8015,612600.0
2014-03-03 09:30:00,90.52,90.63,89.72,90.17,359400.0,77.103,77.1967,76.4216,76.8049,359400.0
2014-03-03 10:00:00,90.17,90.3,89.73,89.96,270500.0,76.8049,76.9156,76.4301,76.626,270500.0
2014-03-03 10:30:00,89.99,90.01,89.78,89.94,207000.0,76.6516,76.6686,76.4727,76.609,207000.0
2014-03-03 11:00:00,89.95,89.96,89.55,89.65,243500.0,76.6175,76.626,76.2768,76.362,243500.0
2014-03-03 11:30:00,89.67,89.7,89.4,89.48,249600.0,76.379,76.4046,76.149,76.2172,249600.0
2014-03-03 12:00:00,89.47,89.67,89.16,89.63,240700.0,76.2087,76.379,75.9446,76.345,240700.0
2014-03-03 12:30:00,89.64,89.8,89.57,89.73,94400.0,76.3535,76.4898,76.2938,76.4301,94400.0
2014-03-03 13:00:00,89.74,89.87,89.55,89.58,129500.0,76.4386,76.5494,76.2768,76.3024,129500.0
2014-03-03 13:30:00,89.58,89.86,89.43,89.82,110300.0,76.3024,76.5409,76.1746,76.5068,110300.0
2014-03-03 14:00:00,89.83,89.96,89.74,89.75,90800.0,76.5153,76.626,76.4386,76.4472,90800.0
2014-03-03 14:30:00,89.74,90.07,89.69,90.0,119600.0,76.4386,76.7197,76.3961,76.6601,119600.0
2014-03-03 15:00:00,90.0,90.02,89.66,89.78,186500.0,76.6601,76.6771,76.3705,76.4727,186500.0
2014-03-03 15:30:00,89.77,89.95,89.7,89.94,384400.0,76.4642,76.6175,76.4046,76.609,384400.0
2014-03-04 09:30:00,91.05,91.89,91.03,91.74,456600.0,77.5545,78.27,77.5374,78.1422,456600.0
2014-03-04 10:00:00,91.73,91.77,91.5,91.65,235800.0,78.1337,78.1678,77.9378,78.0655,235800.0
2014-03-04 10:30:00,91.67,91.68,91.46,91.5,277800.0,78.0826,78.0911,77.9037,77.9378,277800.0
2014-03-04 11:00:00,91.48,91.68,91.35,91.62,147700.0,77.9207,78.0911,77.81,78.04,147700.0
2014-03-04 11:30:00,91.64,91.77,91.58,91.73,119900.0,78.057,78.1678,78.0059,78.1337,119900.0
2014-03-04 12:00:00,91.73,91.91,91.68,91.9,78600.0,78.1337,78.287,78.0911,78.2785,78600.0
2014-03-04 12:30:00,91.9,91.93,91.7,91.92,72700.0,78.2785,78.304,78.1081,78.2955,72700.0
2014-03-04 13:00:00,91.93,92.1,91.9,92.08,151000.0,78.304,78.4488,78.2785,78.4318,151000.0
2014-03-04 13:30:00,92.09,92.21,91.92,92.05,195600.0,78.4403,78.5425,78.2955,78.4063,195600.0
2014-03-04 14:00:00,92.04,92.09,91.92,92.0,129900.0,78.3977,78.4403,78.2955,78.3637,129900.0
2014-03-04 14:30:00,92.0,92.27,91.99,92.21,152400.0,78.3637,78.5936,78.3551,78.5425,152400.0
2014-03-04 15:00:00,92.2,92.53,92.19,92.5,202600.0,78.534,78.8151,78.5255,78.7896,202600.0
2014-03-04 15:30:00,92.51,92.68,92.47,92.58,766300.0,78.7981,78.9429,78.764,78.8577,766300.0
2014-03-05 09:30:00,92.59,92.59,92.0,92.22,338100.0,78.8662,78.8662,78.3637,78.5511,338100.0
2014-03-05 10:00:00,92.31,92.4,91.92,92.16,386800.0,78.6277,78.7044,78.2955,78.5,386800.0
2014-03-05 10:30:00,92.16,92.32,92.01,92.18,172300.0,78.5,78.6362,78.3722,78.517,172300.0
2014-03-05 11:00:00,92.18,92.39,92.1,92.11,164700.0,78.517,78.6959,78.4488,78.4574,164700.0
2014-03-05 11:30:00,92.11,92.15,92.04,92.06,148700.0,78.4574,78.4914,78.3977,78.4148,148700.0
2014-03-05 12:00:00,92.06,92.06,91.91,91.96,111700.0,78.4148,78.4148,78.287,78.3296,111700.0
2014-03-05 12:30:00,91.95,92.11,91.95,92.05,77900.0,78.3211,78.4574,78.3211,78.4063,77900.0
2014-03-05 13:00:00,92.06,92.2,92.05,92.19,120100.0,78.4148,78.534,78.4063,78.5255,120100.0
2014-03-05 13:30:00,92.19,92.24,92.07,92.12,120100.0,78.5255,78.5681,78.4233,78.4659,120100.0
2014-03-05 14:00:00,92.12,92.24,92.1,92.12,106600.0,78.4659,78.5681,78.4488,78.4659,106600.0
2014-03-05 14:30:00,92.12,92.15,92.02,92.06,157000.0,78.4659,78.4914,78.3807,78.4148,157000.0
2014-03-05 15:00:00,92.07,92.21,92.05,92.16,180000.0,78.4233,78.5425,78.4063,78.5,180000.0
2014-03-05 15:30:00,92.15,92.17,92.08,92.14,484600.0,78.4914,78.5085,78.4318,78.4829,484600.0
2014-03-06 09:30:00,92.56,93.0,92.36,92.96,447000.0,78.8407,79.2154,78.6703,79.1814,447000.0
2014-03-06 10:00:00,92.95,93.17,92.85,92.91,307000.0,79.1729,79.3602,79.0877,79.1388,307000.0
2014-03-06 10:30:00,92.91,93.22,92.83,93.2,156000.0,79.1388,79.4028,79.0706,79.3858,156000.0
2014-03-06 11:00:00,93.2,93.37,93.16,93.22,180000.0,79.3858,79.5306,79.3517,79.4028,180000.0
2014-03-06 11:30:00,93.22,93.28,93.1,93.13,119000.0,79.4028,79.4539,79.3006,79.3262,119000.0
2014-03-06 12:00:00,93.12,93.28,93.09,93.23,89500.0,79.3177,79.4539,79.2921,79.4114,89500.0
2014-03-06 12:30:00,93.24,93.32,93.23,93.27,139400.0,79.4199,79.488,79.4114,79.4454,139400.0
2014-03-06 13:00:00,93.28,93.44,93.25,93.3,344800.0,79.4539,79.5902,79.4284,79.471,344800.0
2014-03-06 13:30:00,93.29,93.4,93.28,93.36,261300.0,79.4625,79.5562,79.4539,79.5221,261300.0
2014-03-06 14:00:00,93.36,93.48,93.32,93.47,207200.0,79.5221,79.6243,79.488,79.6158,207200.0
2014-03-06 14:30:00,93.45,93.54,93.44,93.51,217900.0,79.5987,79.6754,79.5902,79.6499,217900.0
2014-03-06 15:00:00,93.51,93.61,93.45,93.6,222900.0,79.6499,79.735,79.5987,79.7265,222900.0
2014-03-06 15:30:00,93.59,93.64,93.38,93.53,591800.0,79.718,79.7606,79.5391,79.6669,591800.0
2014-03-07 09:30:00,94.11,94.35,93.71,93.81,490000.0,80.1609,80.3653,79.8202,79.9054,490000.0
2014-03-07 10:00:00,93.76,94.3,93.71,94.0,461200.0,79.8628,80.3228,79.8202,80.0672,461200.0
2014-03-07 10:30:00,94.13,94.24,93.93,93.96,239300.0,80.178,80.2717,80.0076,80.0332,239300.0
2014-03-07 11:00:00,93.94,93.95,93.63,93.81,296700.0,80.0161,80.0246,79.7521,79.9054,296700.0
2014-03-07 11:30:00,93.83,94.07,93.74,94.04,184300.0,79.9224,80.1269,79.8458,80.1013,184300.0
2014-03-07 12:00:00,94.03,94.04,93.81,93.89,143600.0,80.0928,80.1013,79.9054,79.9735,143600.0
2014-03-07 12:30:00,93.89,94.06,93.78,93.94,161700.0,79.9735,80.1183,79.8798,80.0161,161700.0
2014-03-07 13:00:00,93.94,93.96,93.76,93.81,107600.0,80.0161,80.0332,79.8628,79.9054,107600.0
2014-03-07 13:30:00,93.81,93.82,93.57,93.62,130600.0,79.9054,79.9139,79.701,79.7435,130600.0
2014-03-07 14:00:00,93.62,93.65,93.36,93.54,139500.0,79.7435,79.7691,79.5221,79.6754,139500.0
2014-03-07 14:30:00,93.54,93.8,93.54,93.74,164200.0,79.6754,79.8969,79.6754,79.8458,164200.0
2014-03-07 15:00:00,93.75,93.89,93.69,93.7,195300.0,79.8543,79.9735,79.8032,79.8117,195300.0
2014-03-07 15:30:00,93.69,93.86,93.47,93.85,438400.0,79.8032,79.948,79.6158,79.9395,438400.0
2014-03-10 09:30:00,93.62,93.87,93.35,93.45,258400.0,79.7435,79.9565,79.5136,79.5987,258400.0
2014-03-10 10:00:00,93.45,93.52,93.14,93.5,145600.0,79.5987,79.6584,79.3347,79.6413,145600.0
2014-03-10 10:30:00,93.48,93.62,93.26,93.33,140400.0,79.6243,79.7435,79.4369,79.4965,140400.0
2014-03-10 11:00:00,93.31,93.72,93.17,93.65,133700.0,79.4795,79.8287,79.3602,79.7691,133700.0
2014-03-10 11:30:00,93.66,93.71,93.39,93.47,72300.0,79.7776,79.8202,79.5476,79.6158,72300.0
2014-03-10 12:00:00,93.45,93.69,93.41,93.64,51100.0,79.5987,79.8032,79.5647,79.7606,51100.0
2014-03-10 12:30:00,93.65,93.86,93.63,93.83,62600.0,79.7691,79.948,79.7521,79.9224,62600.0
2014-03-10 13:00:00,93.86,93.88,93.73,93.84,65200.0,79.948,79.965,79.8372,79.9309,65200.0
2014-03-10 13:30:00,93.85,93.85,93.57,93.63,61400.0,79.9395,79.9395,79.701,79.7521,61400.0
2014-03-10 14:00:00,93.62,93.62,93.42,93.54,107400.0,79.7435,79.7435,79.5732,79.6754,107400.0
2014-03-10 14:30:00,93.53,93.59,93.48,93.57,87300.0,79.6669,79.718,79.6243,79.701,87300.0
2014-03-10 15:00:00,93.57,93.58,93.46,93.57,105600.0,79.701,79.7095,79.6073,79.701,105600.0
2014-03-10 15:30:00,93.56,93.84,93.55,93.71,388100.0,79.6924,79.9309,79.6839,79.8202,388100.0
2014-03-11 09:30:00,93.83,93.88,93.25,93.32,270100.0,79.9224,79.965,79.4284,79.488,270100.0
2014-03-11 10:00:00,93.33,93.69,93.33,93.66,187700.0,79.4965,79.8032,79.4965,79.7776,187700.0
2014-03-11 10:30:00,93.64,93.69,93.51,93.55,132500.0,79.7606,79.8032,79.6499,79.6839,132500.0
2014-03-11 11:00:00,93.55,93.6,93.45,93.5,65000.0,79.6839,79.7265,79.5987,79.6413,65000.0
2014-03-11 11:30:00,93.5,93.54,93.33,93.35,104000.0,79.6413,79.6754,79.4965,79.5136,104000.0
2014-03-11 12:00:00,93.34,93.43,93.17,93.22,89500.0,79.5051,79.5817,79.3602,79.4028,89500.0
2014-03-11 12:30:00,93.23,93.46,93.23,93.38,49800.0,79.4114,79.6073,79.4114,79.5391,49800.0
2014-03-11 13:00:00,93.37,93.43,93.14,93.24,53300.0,79.5306,79.5817,79.3347,79.4199,53300.0
2014-03-11 13:30:00,93.24,93.53,93.14,93.44,104400.0,79.4199,79.6669,79.3347,79.5902,104400.0
2014-03-11 14:00:00,93.44,93.46,93.28,93.33,69800.0,79.5902,79.6073,79.4539,79.4965,69800.0
2014-03-11 14:30:00,93.34,93.39,93.21,93.21,113900.0,79.5051,79.5476,79.3943,79.3943,113900.0
2014-03-11 15:00:00,93.22,93.22,93.03,93.1,132300.0,79.4028,79.4028,79.241,79.3006,132300.0
2014-03-11 15:30:00,93.1,93.26,93.06,93.21,228200.0,79.3006,79.4369,79.2666,79.3943,228200.0
2014-03-12 09:30:00,92.68,92.87,91.9,92.04,430000.0,78.9429,79.1047,78.2785,78.3977,430000.0
2014-03-12 10:00:00,92.03,92.29,91.95,92.16,212400.0,78.3892,78.6107,78.3211,78.5,212400.0
2014-03-12 10:30:00,92.16,92.54,92.15,92.5,135100.0,78.5,78.8236,78.4914,78.7896,135100.0
2014-03-12 11:00:00,92.49,92.8,92.4,92.75,116100.0,78.781,79.0451,78.7044,79.0025,116100.0
2014-03-12 11:30:00,92.75,92.8,92.58,92.6,105300.0,79.0025,79.0451,78.8577,78.8747,105300.0
2014-03-12 12:00:00,92.58,92.64,92.49,92.51,81000.0,78.8577,78.9088,78.781,78.7981,81000.0
2014-03-12 12:30:00,92.52,92.71,92.44,92.71,62400.0,78.8066,78.9684,78.7385,78.9684,62400.0
2014-03-12 13:00:00,92.71,92.72,92.52,92.6,67400.0,78.9684,78.9769,78.8066,78.8747,67400.0
2014-03-12 13:30:00,92.6,92.74,92.58,92.68,70300.0,78.8747,78.994,78.8577,78.9429,70300.0
2014-03-12 14:00:00,92.67,92.8,92.59,92.79,104900.0,78.9344,79.0451,78.8662,79.0366,104900.0
2014-03-12 14:30:00,92.8,92.82,92.67,92.68,144100.0,79.0451,79.0621,78.9344,78.9429,144100.0
2014-03-12 15:00:00,92.67,92.72,92.48,92.51,160000.0,78.9344,78.9769,78.7725,78.7981,160000.0
2014-03-12 15:30:00,92.52,92.92,92.51,92.9,377500.0,78.8066,79.1473,78.7981,79.1303,377500.0
2014-03-13 09:30:00,93.2,93.4,92.53,93.3,415900.0,79.3858,79.5562,78.8151,79.471,415900.0
2014-03-13 10:00:00,93.3,93.48,92.86,92.97,287100.0,79.471,79.6243,79.0962,79.1899,287100.0
2014-03-13 10:30:00,92.97,93.05,92.36,92.42,105200.0,79.1899,79.258,78.6703,78.7214,105200.0
2014-03-13 11:00:00,92.42,92.45,92.02,92.03,146100.0,78.7214,78.747,78.3807,78.3892,146100.0
2014-03-13 11:30:00,92.05,92.14,91.8,91.84,192200.0,78.4063,78.4829,78.1933,78.2274,192200.0
2014-03-13 12:00:00,91.83,91.9,91.44,91.48,186700.0,78.2189,78.2785,77.8867,77.9207,186700.0
2014-03-13 12:30:00,91.49,91.5,91.17,91.25,209400.0,77.9293,77.9378,77.6567,77.7248,209400.0
2014-03-13 13:00:00,91.25,91.25,90.9,91.25,249800.0,77.7248,77.7248,77.4267,77.7248,249800.0
2014-03-13 13:30:00,91.26,91.29,91.04,91.09,235100.0,77.7334,77.7589,77.546,77.5885,235100.0
2014-03-13 14:00:00,91.1,91.12,90.7,90.74,237000.0,77.5971,77.6141,77.2564,77.2904,237000.0
2014-03-13 14:30:00,90.76,90.85,90.46,90.62,298700.0,77.3075,77.3841,77.0519,77.1882,298700.0
2014-03-13 15:00:00,90.61,90.71,90.41,90.66,215400.0,77.1797,77.2649,77.0093,77.2223,215400.0
2014-03-13 15:30:00,90.66,90.88,90.51,90.71,572400.0,77.2223,77.4097,77.0945,77.2649,572400.0
2014-03-14 09:30:00,90.55,91.18,90.38,90.93,361800.0,77.1286,77.6652,76.9838,77.4523,361800.0
2014-03-14 10:00:00,90.92,91.22,90.68,90.73,456300.0,77.4437,77.6993,77.2393,77.2819,456300.0
2014-03-14 10:30:00,90.74,90.76,90.11,90.2,247300.0,77.2904,77.3075,76.7538,76.8305,247300.0
2014-03-14 11:00:00,90.2,90.27,89.64,89.91,368200.0,76.8305,76.8901,76.3535,76.5834,368200.0
2014-03-14 11:30:00,89.91,90.76,89.91,90.6,200300.0,76.5834,77.3075,76.5834,77.1712,200300.0
2014-03-14 12:00:00,90.6,90.74,90.43,90.5,107000.0,77.1712,77.2904,77.0264,77.086,107000.0
2014-03-14 12:30:00,90.48,90.65,90.46,90.57,125500.0,77.069,77.2138,77.0519,77.1456,125500.0
2014-03-14 13:00:00,90.59,90.66,90.29,90.42,79200.0,77.1627,77.2223,76.9071,77.0179,79200.0
2014-03-14 13:30:00,90.42,90.51,90.22,90.38,131400.0,77.0179,77.0945,76.8475,76.9838,131400.0
2014-03-14 14:00:00,90.37,90.47,90.28,90.46,158300.0,76.9753,77.0604,76.8986,77.0519,158300.0
2014-03-14 14:30:00,90.47,90.47,90.09,90.12,119800.0,77.0604,77.0604,76.7368,76.7623,119800.0
2014-03-14 15:00:00,90.12,90.35,90.11,90.23,162700.0,76.7623,76.9582,76.7538,76.856,162700.0
2014-03-14 15:30:00,90.23,90.38,90.07,90.19,431300.0,76.856,76.9838,76.7197,76.8219,431300.0
2014-03-17 09:30:00,90.51,91.73,90.49,91.47,260600.0,77.0945,78.1337,77.0775,77.9122,260600.0
2014-03-17 10:00:00,91.47,91.66,91.26,91.26,225500.0,77.9122,78.0741,77.7334,77.7334,225500.0
2014-03-17 10:30:00,91.28,91.33,91.05,91.14,88600.0,77.7504,77.793,77.5545,77.6311,88600.0
2014-03-17 11:00:00,91.13,91.42,91.08,91.1,147000.0,77.6226,77.8696,77.58,77.5971,147000.0
2014-03-17 11:30:00,91.1,91.2,90.95,91.11,105700.0,77.5971,77.6822,77.4693,77.6056,105700.0
2014-03-17 12:00:00,91.11,91.15,90.94,91.1,157800.0,77.6056,77.6397,77.4608,77.5971,157800.0
2014-03-17 12:30:00,91.11,91.13,90.96,91.07,109300.0,77.6056,77.6226,77.4778,77.5715,109300.0
2014-03-17 13:00:00,91.08,91.15,90.95,90.98,88800.0,77.58,77.6397,77.4693,77.4949,88800.0
2014-03-17 13:30:00,90.99,91.14,90.96,91.08,72900.0,77.5034,77.6311,77.4778,77.58,72900.0
2014-03-17 14:00:00,91.08,91.27,91.04,91.23,109200.0,77.58,77.7419,77.546,77.7078,109200.0
2014-03-17 14:30:00,91.23,91.25,91.02,91.06,105900.0,77.7078,77.7248,77.5289,77.563,105900.0
2014-03-17 15:00:00,91.06,91.1,90.93,91.03,145900.0,77.563,77.5971,77.4523,77.5374,145900.0
2014-03-17 15:30:00,91.03,91.29,90.94,91.26,667800.0,77.5374,77.7589,77.4608,77.7334,667800.0
2014-03-18 09:30:00,91.27,91.59,91.13,91.5,174400.0,77.7419,78.0144,77.6226,77.9378,174400.0
2014-03-18 10:00:00,91.5,91.9,91.44,91.79,132900.0,77.9378,78.2785,77.8867,78.1848,132900.0
2014-03-18 10:30:00,91.79,91.97,91.44,91.49,120200.0,78.1848,78.3381,77.8867,77.9293,120200.0
2014-03-18 11:00:00,91.48,91.61,91.39,91.52,102200.0,77.9207,78.0315,77.8441,77.9548,102200.0
2014-03-18 11:30:00,91.52,91.57,91.28,91.42,80500.0,77.9548,77.9974,77.7504,77.8696,80500.0
2014-03-18 12:00:00,91.43,91.5,91.28,91.32,84200.0,77.8782,77.9378,77.7504,77.7845,84200.0
2014-03-18 12:30:00,91.32,91.36,91.25,91.34,54100.0,77.7845,77.8185,77.7248,77.8015,54100.0
2014-03-18 13:00:00,91.34,91.5,91.26,91.49,53000.0,77.8015,77.9378,77.7334,77.9293,53000.0
2014-03-18 13:30:00,91.49,91.56,91.36,91.52,75400.0,77.9293,77.9889,77.8185,77.9548,75400.0
2014-03-18 14:00:00,91.53,91.62,91.5,91.61,91000.0,77.9633,78.04,77.9378,78.0315,91000.0
2014-03-18 14:30:00,91.62,91.7,91.47,91.67,108900.0,78.04,78.1081,77.9122,78.0826,108900.0
2014-03-18 15:00:00,91.67,91.71,91.54,91.6,133100.0,78.0826,78.1167,77.9718,78.023,133100.0
2014-03-18 15:30:00,91.59,91.65,91.45,91.58,534400.0,78.0144,78.0655,77.8952,78.0059,534400.0
2014-03-19 09:30:00,91.67,91.96,91.07,91.43,335800.0,78.0826,78.3296,77.5715,77.8782,335800.0
2014-03-19 10:00:00,91.42,91.48,91.26,91.29,148100.0,77.8696,77.9207,77.7334,77.7589,148100.0
2014-03-19 10:30:00,91.3,91.4,91.19,91.24,138600.0,77.7674,77.8526,77.6737,77.7163,138600.0
2014-03-19 11:00:00,91.25,91.25,91.08,91.12,124400.0,77.7248,77.7248,77.58,77.6141,124400.0
2014-03-19 11:30:00,91.12,91.19,91.02,91.19,82000.0,77.6141,77.6737,77.5289,77.6737,82000.0
2014-03-19 12:00:00,91.17,91.31,91.15,91.16,83900.0,77.6567,77.7759,77.6397,77.6482,83900.0
2014-03-19 12:30:00,91.14,91.22,91.14,91.2,85800.0,77.6311,77.6993,77.6311,77.6822,85800.0
2014-03-19 13:00:00,91.19,91.2,91.07,91.12,88700.0,77.6737,77.6822,77.5715,77.6141,88700.0
2014-03-19 13:30:00,91.13,91.16,91.08,91.15,160400.0,77.6226,77.6482,77.58,77.6397,160400.0
2014-03-19 14:00:00,91.16,91.55,90.68,91.37,357300.0,77.6482,77.9804,77.2393,77.827,357300.0
2014-03-19 14:30:00,91.4,91.45,91.18,91.35,136900.0,77.8526,77.8952,77.6652,77.81,136900.0
2014-03-19 15:00:00,91.37,91.41,90.28,90.67,251400.0,77.827,77.8611,76.8986,77.2308,251400.0
2014-03-19 15:30:00,90.66,91.01,90.6,90.74,629400.0,77.2223,77.5204,77.1712,77.2904,629400.0
2014-03-20 09:30:00,90.48,90.7,90.23,90.54,240600.0,77.069,77.2564,76.856,77.1201,240600.0
2014-03-20 10:00:00,90.55,91.5,90.45,91.4,313200.0,77.1286,77.9378,77.0434,77.8526,313200.0
2014-03-20 10:30:00,91.4,91.45,91.21,91.24,271400.0,77.8526,77.8952,77.6908,77.7163,271400.0
2014-03-20 11:00:00,91.24,91.29,90.97,91.12,132000.0,77.7163,77.7589,77.4863,77.6141,132000.0
2014-03-20 11:30:00,91.15,91.3,91.05,91.23,112500.0,77.6397,77.7674,77.5545,77.7078,112500.0
2014-03-20 12:00:00,91.22,91.7,91.11,91.69,141000.0,77.6993,78.1081,77.6056,78.0996,141000.0
2014-03-20 12:30:00,91.69,91.88,91.65,91.67,117900.0,78.0996,78.2615,78.0655,78.0826,117900.0
2014-03-20 13:00:00,91.67,91.75,91.58,91.62,103200.0,78.0826,78.1507,78.0059,78.04,103200.0
2014-03-20 13:30:00,91.61,91.71,91.54,91.63,115900.0,78.0315,78.1167,77.9718,78.0485,115900.0
2014-03-20 14:00:00,91.64,91.9,91.55,91.84,229500.0,78.057,78.2785,77.9804,78.2274,229500.0
2014-03-20 14:30:00,91.85,91.86,91.64,91.7,195600.0,78.2359,78.2444,78.057,78.1081,195600.0
2014-03-20 15:00:00,91.7,91.78,91.54,91.56,397700.0,78.1081,78.1763,77.9718,77.9889,397700.0
2014-03-20 15:30:00,91.57,91.69,91.5,91.68,851700.0,77.9974,78.0996,77.9378,78.0911,851700.0
2014-03-21 09:30:00,92.78,93.72,92.12,92.4,2298100.0,79.0281,79.8287,78.4659,78.7044,2298100.0
2014-03-21 10:00:00,92.37,92.46,92.02,92.05,341400.0,78.6788,78.7555,78.3807,78.4063,341400.0
2014-03-21 10:30:00,92.06,92.67,91.89,92.62,361800.0,78.4148,78.9344,78.27,78.8918,361800.0
2014-03-21 11:00:00,92.63,92.7,92.36,92.65,202200.0,78.9003,78.9599,78.6703,78.9173,202200.0
2014-03-21 11:30:00,92.64,92.74,92.39,92.39,161000.0,78.9088,78.994,78.6959,78.6959,161000.0
2014-03-21 12:00:00,92.41,92.59,92.32,92.33,129400.0,78.7129,78.8662,78.6362,78.6448,129400.0
2014-03-21 12:30:00,92.3,92.36,92.1,92.22,120600.0,78.6192,78.6703,78.4488,78.5511,120600.0
2014-03-21 13:00:00,92.19,92.25,91.84,91.89,148000.0,78.5255,78.5766,78.2274,78.27,148000.0
2014-03-21 13:30:00,91.9,92.0,91.68,91.8,141700.0,78.2785,78.3637,78.0911,78.1933,141700.0
2014-03-21 14:00:00,91.8,91.98,91.76,91.78,160100.0,78.1933,78.3466,78.1592,78.1763,160100.0
2014-03-21 14:30:00,91.75,92.01,91.64,91.96,138400.0,78.1507,78.3722,78.057,78.3296,138400.0
2014-03-21 15:00:00,91.96,92.02,91.59,91.76,267400.0,78.3296,78.3807,78.0144,78.1592,267400.0
2014-03-21 15:30:00,91.76,91.77,91.36,91.53,766800.0,78.1592,78.1678,77.8185,77.9633,766800.0
2014-03-24 09:30:00,91.64,91.75,91.32,91.49,188000.0,78.057,78.1507,77.7845,77.9293,188000.0
2014-03-24 10:00:00,91.49,91.49,90.95,90.98,186400.0,77.9293,77.9293,77.4693,77.4949,186400.0
2014-03-24 10:30:00,90.97,90.97,90.61,90.79,187900.0,77.4863,77.4863,77.1797,77.333,187900.0
2014-03-24 11:00:00,90.78,90.78,90.4,90.4,173200.0,77.3245,77.3245,77.0008,77.0008,173200.0
2014-03-24 11:30:00,90.39,90.7,90.3,90.63,141200.0,76.9923,77.2564,76.9156,77.1967,141200.0
2014-03-24 12:00:00,90.61,90.69,90.41,90.42,89400.0,77.1797,77.2478,77.0093,77.0179,89400.0
2014-03-24 12:30:00,90.42,90.49,90.29,90.32,125900.0,77.0179,77.0775,76.9071,76.9327,125900.0
2014-03-24 13:00:00,90.33,90.64,90.33,90.61,81900.0,76.9412,77.2052,76.9412,77.1797,81900.0
2014-03-24 13:30:00,90.62,91.03,90.62,91.03,97300.0,77.1882,77.5374,77.1882,77.5374,97300.0
2014-03-24 14:00:00,91.04,91.15,90.86,90.97,83200.0,77.546,77.6397,77.3926,77.4863,83200.0
2014-03-24 14:30:00,91.0,91.15,90.9,90.96,114000.0,77.5119,77.6397,77.4267,77.4778,114000.0
2014-03-24 15:00:00,91.01,91.29,90.84,91.27,150800.0,77.5204,77.7589,77.3756,77.7419,150800.0
2014-03-24 15:30:00,91.27,91.43,91.01,91.01,360400.0,77.7419,77.8782,77.5204,77.5204,360400.0
2014-03-25 09:30:00,91.37,91.9,91.23,91.72,215300.0,77.827,78.2785,77.7078,78.1252,215300.0
2014-03-25 10:00:00,91.73,91.77,91.34,91.49,150700.0,78.1337,78.1678,77.8015,77.9293,150700.0
2014-03-25 10:30:00,91.48,91.6,91.25,91.34,232100.0,77.9207,78.023,77.7248,77.8015,232100.0
2014-03-25 11:00:00,91.31,91.38,91.0,91.09,162200.0,77.7759,77.8356,77.5119,77.5885,162200.0
2014-03-25 11:30:00,91.06,91.1,90.8,90.91,98500.0,77.563,77.5971,77.3415,77.4352,98500.0
2014-03-25 12:00:00,90.89,91.02,90.63,90.73,108200.0,77.4182,77.5289,77.1967,77.2819,108200.0
2014-03-25 12:30:00,90.72,91.06,90.71,90.93,60700.0,77.2734,77.563,77.2649,77.4523,60700.0
2014-03-25 13:00:00,90.95,91.11,90.87,91.06,55500.0,77.4693,77.6056,77.4012,77.563,55500.0
2014-03-25 13:30:00,91.06,91.18,91.0,91.1,94700.0,77.563,77.6652,77.5119,77.5971,94700.0
2014-03-25 14:00:00,91.1,91.19,90.95,90.95,101700.0,77.5971,77.6737,77.4693,77.4693,101700.0
2014-03-25 14:30:00,90.97,91.12,90.94,91.0,84600.0,77.4863,77.6141,77.4608,77.5119,84600.0
2014-03-25 15:00:00,91.0,91.11,90.91,91.02,151200.0,77.5119,77.6056,77.4352,77.5289,151200.0
2014-03-25 15:30:00,91.02,91.09,90.8,90.85,424600.0,77.5289,77.5885,77.3415,77.3841,424600.0
2014-03-26 09:30:00,91.36,91.69,90.99,91.1,210600.0,77.8185,78.0996,77.5034,77.5971,210600.0
2014-03-26 10:00:00,91.08,91.25,90.77,91.2,112200.0,77.58,77.7248,77.316,77.6822,112200.0
2014-03-26 10:30:00,91.2,91.22,90.8,90.8,86100.0,77.6822,77.6993,77.3415,77.3415,86100.0
2014-03-26 11:00:00,90.8,91.14,90.8,90.95,123400.0,77.3415,77.6311,77.3415,77.4693,123400.0
2014-03-26 11:30:00,90.94,90.98,90.67,90.77,113100.0,77.4608,77.4949,77.2308,77.316,113100.0
2014-03-26 12:00:00,90.77,90.77,90.59,90.72,75200.0,77.316,77.316,77.1627,77.2734,75200.0
2014-03-26 12:30:00,90.7,90.85,90.58,90.85,96900.0,77.2564,77.3841,77.1541,77.3841,96900.0
2014-03-26 13:00:00,90.85,90.86,90.35,90.36,77500.0,77.3841,77.3926,76.9582,76.9667,77500.0
2014-03-26 13:30:00,90.35,90.37,89.98,90.15,261000.0,76.9582,76.9753,76.6431,76.7879,261000.0
2014-03-26 14:00:00,90.17,90.27,90.01,90.08,108100.0,76.8049,76.8901,76.6686,76.7283,108100.0
2014-03-26 14:30:00,90.07,90.42,89.97,90.38,104400.0,76.7197,77.0179,76.6346,76.9838,104400.0
2014-03-26 15:00:00,90.4,90.45,90.06,90.06,152400.0,77.0008,77.0434,76.7112,76.7112,152400.0
2014-03-26 15:30:00,90.07,90.14,89.63,89.65,872700.0,76.7197,76.7794,76.345,76.362,872700.0
2014-03-27 09:30:00,89.7,90.43,89.51,89.74,259900.0,76.4046,77.0264,76.2427,76.4386,259900.0
2014-03-27 10:00:00,89.74,90.1,89.58,90.03,299600.0,76.4386,76.7453,76.3024,76.6857,299600.0
2014-03-27 10:30:00,90.06,90.22,89.69,89.92,160900.0,76.7112,76.8475,76.3961,76.592,160900.0
2014-03-27 11:00:00,89.93,90.07,89.87,89.91,168500.0,76.6005,76.7197,76.5494,76.5834,168500.0
2014-03-27 11:30:00,89.89,89.9,89.27,89.64,186500.0,76.5664,76.5749,76.0383,76.3535,186500.0
2014-03-27 12:00:00,89.64,89.85,89.34,89.84,138100.0,76.3535,76.5323,76.0979,76.5238,138100.0
2014-03-27 12:30:00,89.86,89.91,89.66,89.74,108400.0,76.5409,76.5834,76.3705,76.4386,108400.0
2014-03-27 13:00:00,89.73,90.07,89.72,90.04,118100.0,76.4301,76.7197,76.4216,76.6942,118100.0
2014-03-27 13:30:00,90.03,90.07,89.75,89.84,91300.0,76.6857,76.7197,76.4472,76.5238,91300.0
2014-03-27 14:00:00,89.85,90.14,89.73,90.12,227300.0,76.5323,76.7794,76.4301,76.7623,227300.0
2014-03-27 14:30:00,90.13,90.26,90.02,90.18,192000.0,76.7708,76.8816,76.6771,76.8134,192000.0
2014-03-27 15:00:00,90.19,90.21,89.99,90.17,217500.0,76.8219,76.839,76.6516,76.8049,217500.0
2014-03-27 15:30:00,90.16,90.24,89.99,89.99,604100.0,76.7964,76.8645,76.6516,76.6516,604100.0
2014-03-28 09:30:00,90.27,91.07,90.0,90.96,164200.0,76.8901,77.5715,76.6601,77.4778,164200.0
2014-03-28 10:00:00,91.0,91.45,90.96,91.08,242500.0,77.5119,77.8952,77.4778,77.58,242500.0
2014-03-28 10:30:00,91.12,91.5,91.04,91.45,264000.0,77.6141,77.9378,77.546,77.8952,264000.0
2014-03-28 11:00:00,91.45,91.56,91.22,91.24,121600.0,77.8952,77.9889,77.6993,77.7163,121600.0
2014-03-28 11:30:00,91.23,91.41,91.14,91.38,150400.0,77.7078,77.8611,77.6311,77.8356,150400.0
2014-03-28 12:00:00,91.39,91.42,90.92,90.92,140800.0,77.8441,77.8696,77.4437,77.4437,140800.0
2014-03-28 12:30:00,90.93,91.13,90.9,91.09,133600.0,77.4523,77.6226,77.4267,77.5885,133600.0
2014-03-28 13:00:00,91.09,91.16,90.95,91.04,115200.0,77.5885,77.6482,77.4693,77.546,115200.0
2014-03-28 13:30:00,91.04,91.08,90.84,90.85,99700.0,77.546,77.58,77.3756,77.3841,99700.0
2014-03-28 14:00:00,90.84,90.84,90.24,90.48,236300.0,77.3756,77.3756,76.8645,77.069,236300.0
2014-03-28 14:30:00,90.49,90.6,90.27,90.56,226600.0,77.0775,77.1712,76.8901,77.1371,226600.0
2014-03-28 15:00:00,90.55,90.62,90.33,90.36,220000.0,77.1286,77.1882,76.9412,76.9667,220000.0
2014-03-28 15:30:00,90.36,90.47,90.27,90.45,531800.0,76.9667,77.0604,76.8901,77.0434,531800.0
2014-03-31 09:30:00,91.08,91.94,90.94,91.63,451700.0,77.58,78.3126,77.4608,78.0485,451700.0
2014-03-31 10:00:00,91.64,91.74,91.29,91.56,169700.0,78.057,78.1422,77.7589,77.9889,169700.0
2014-03-31 10:30:00,91.59,91.64,91.13,91.14,201900.0,78.0144,78.057,77.6226,77.6311,201900.0
2014-03-31 11:00:00,91.15,91.15,90.77,90.81,223600.0,77.6397,77.6397,77.316,77.3501,223600.0
2014-03-31 11:30:00,90.81,90.85,90.53,90.79,263200.0,77.3501,77.3841,77.1116,77.333,263200.0
2014-03-31 12:00:00,90.8,91.01,90.69,90.97,208700.0,77.3415,77.5204,77.2478,77.4863,208700.0
2014-03-31 12:30:00,90.97,91.02,90.75,90.92,110200.0,77.4863,77.5289,77.2989,77.4437,110200.0
2014-03-31 13:00:00,90.92,91.0,90.62,90.63,152300.0,77.4437,77.5119,77.1882,77.1967,152300.0
2014-03-31 13:30:00,90.61,90.62,90.39,90.42,262700.0,77.1797,77.1882,76.9923,77.0179,262700.0
2014-03-31 14:00:00,90.42,90.58,90.34,90.38,223100.0,77.0179,77.1541,76.9497,76.9838,223100.0
2014-03-31 14:30:00,90.37,90.64,90.34,90.59,264700.0,76.9753,77.2052,76.9497,77.1627,264700.0
2014-03-31 15:00:00,90.58,90.58,90.3,90.31,324400.0,77.1541,77.1541,76.9156,76.9242,324400.0
2014-03-31 15:30:00,90.31,90.32,89.88,90.03,1421300.0,76.9242,76.9327,76.5579,76.6857,1421300.0
2014-04-01 09:30:00,90.4,90.76,90.21,90.73,261400.0,77.0008,77.3075,76.839,77.2819,261400.0
2014-04-01 10:00:00,90.74,90.92,90.54,90.87,167100.0,77.2904,77.4437,77.1201,77.4012,167100.0
2014-04-01 10:30:00,90.89,90.99,90.58,90.73,144000.0,77.4182,77.5034,77.1541,77.2819,144000.0
2014-04-01 11:00:00,90.73,90.93,90.7,90.93,97700.0,77.2819,77.4523,77.2564,77.4523,97700.0
2014-04-01 11:30:00,90.95,91.02,90.65,90.65,143300.0,77.4693,77.5289,77.2138,77.2138,143300.0
2014-04-01 12:00:00,90.66,90.8,90.55,90.77,84500.0,77.2223,77.3415,77.1286,77.316,84500.0
2014-04-01 12:30:00,90.76,90.87,90.75,90.81,107100.0,77.3075,77.4012,77.2989,77.3501,107100.0
2014-04-01 13:00:00,90.8,90.82,90.56,90.64,122300.0,77.3415,77.3586,77.1371,77.2052,122300.0
2014-04-01 13:30:00,90.65,90.78,90.57,90.75,90900.0,77.2138,77.3245,77.1456,77.2989,90900.0
2014-04-01 14:00:00,90.75,90.95,90.75,90.87,159700.0,77.2989,77.4693,77.2989,77.4012,159700.0
2014-04-01 14:30:00,90.87,91.0,90.78,90.97,124800.0,77.4012,77.5119,77.3245,77.4863,124800.0
2014-04-01 15:00:00,90.98,91.14,90.88,91.14,181600.0,77.4949,77.6311,77.4097,77.6311,181600.0
2014-04-01 15:30:00,91.14,91.23,91.0,91.15,520600.0,77.6311,77.7078,77.5119,77.6397,520600.0
2014-04-02 09:30:00,90.85,91.09,90.13,90.59,334100.0,77.581,77.786,76.9662,77.359,334100.0
2014-04-02 10:00:00,90.59,90.84,90.4,90.42,155600.0,77.359,77.5725,77.1967,77.2138,155600.0
2014-04-02 10:30:00,90.4,90.67,90.34,90.5,127400.0,77.1967,77.4273,77.1455,77.2821,127400.0
2014-04-02 11:00:00,90.5,90.74,90.37,90.38,242400.0,77.2821,77.4871,77.1711,77.1797,242400.0
2014-04-02 11:30:00,90.37,90.43,90.26,90.38,106200.0,77.1711,77.2223,77.0772,77.1797,106200.0
2014-04-02 12:00:00,90.38,90.45,90.28,90.45,84100.0,77.1797,77.2394,77.0943,77.2394,84100.0
2014-04-02 12:30:00,90.45,90.62,90.42,90.57,70200.0,77.2394,77.3846,77.2138,77.3419,70200.0
2014-04-02 13:00:00,90.57,90.66,90.47,90.57,106600.0,77.3419,77.4188,77.2565,77.3419,106600.0
2014-04-02 13:30:00,90.56,90.6,90.41,90.44,97900.0,77.3334,77.3675,77.2053,77.2309,97900.0
2014-04-02 14:00:00,90.47,90.51,90.28,90.3,90400.0,77.2565,77.2907,77.0943,77.1113,90400.0
2014-04-02 14:30:00,90.31,90.54,90.26,90.54,121100.0,77.1199,77.3163,77.0772,77.3163,121100.0
2014-04-02 15:00:00,90.5,90.52,90.38,90.44,188700.0,77.2821,77.2992,77.1797,77.2309,188700.0
2014-04-02 15:30:00,90.46,90.53,90.39,90.4,592800.0,77.248,77.3077,77.1882,77.1967,592800.0
2014-04-03 09:30:00,90.67,91.06,90.4,91.04,207500.0,77.4273,77.7603,77.1967,77.7433,207500.0
2014-04-03 10:00:00,91.05,91.09,90.79,90.8,153000.0,77.7518,77.786,77.5298,77.5383,153000.0
2014-04-03 10:30:00,90.8,90.81,90.53,90.69,123400.0,77.5383,77.5468,77.3077,77.4444,123400.0
2014-04-03 11:00:00,90.69,90.88,90.68,90.78,146600.0,77.4444,77.6066,77.4358,77.5212,146600.0
2014-04-03 11:30:00,90.8,91.03,90.74,90.98,131900.0,77.5383,77.7347,77.4871,77.692,131900.0
2014-04-03 12:00:00,90.98,91.2,90.95,91.19,146300.0,77.692,77.8799,77.6664,77.8713,146300.0
2014-04-03 12:30:00,91.19,91.19,90.93,90.96,119100.0,77.8713,77.8713,77.6493,77.6749,119100.0
2014-04-03 13:00:00,90.97,91.07,90.95,91.05,80500.0,77.6835,77.7689,77.6664,77.7518,80500.0
2014-04-03 13:30:00,91.06,91.06,90.91,90.93,66200.0,77.7603,77.7603,77.6322,77.6493,66200.0
2014-04-03 14:00:00,90.92,90.96,90.76,90.81,74900.0,77.6408,77.6749,77.5042,77.5468,74900.0
2014-04-03 14:30:00,90.8,90.85,90.7,90.78,146900.0,77.5383,77.581,77.4529,77.5212,146900.0
2014-04-03 15:00:00,90.8,90.96,90.7,90.92,183000.0,77.5383,77.6749,77.4529,77.6408,183000.0
2014-04-03 15:30:00,90.92,91.06,90.92,90.95,406600.0,77.6408,77.7603,77.6408,77.6664,406600.0
2014-04-04 09:30:00,91.17,91.4,90.38,90.41,252400.0,77.8543,78.0507,77.1797,77.2053,252400.0
2014-04-04 10:00:00,90.41,91.04,90.37,90.93,182100.0,77.2053,77.7433,77.1711,77.6493,182100.0
2014-04-04 10:30:00,90.93,91.13,90.76,91.0,211200.0,77.6493,77.8201,77.5042,77.7091,211200.0
2014-04-04 11:00:00,90.99,90.99,90.47,90.51,106800.0,77.7006,77.7006,77.2565,77.2907,106800.0
2014-04-04 11:30:00,90.54,90.65,90.3,90.48,110800.0,77.3163,77.4102,77.1113,77.265,110800.0
2014-04-04 12:00:00,90.47,90.48,89.84,90.08,179400.0,77.2565,77.265,76.7185,76.9235,179400.0
2014-04-04 12:30:00,90.09,90.19,89.77,89.87,61500.0,76.932,77.0174,76.6587,76.7441,61500.0
2014-04-04 13:00:00,89.86,89.96,89.66,89.73,52400.0,76.7356,76.821,76.5648,76.6246,52400.0
2014-04-04 13:30:00,89.71,89.81,89.57,89.63,115900.0,76.6075,76.6929,76.488,76.5392,115900.0
2014-04-04 14:00:00,89.62,89.73,89.43,89.46,108900.0,76.5307,76.6246,76.3684,76.394,108900.0
2014-04-04 14:30:00,89.44,89.5,89.07,89.31,207400.0,76.3769,76.4282,76.061,76.2659,207400.0
2014-04-04 15:00:00,89.31,89.6,89.14,89.44,223300.0,76.2659,76.5136,76.1208,76.3769,223300.0
2014-04-04 15:30:00,89.42,89.47,89.11,89.17,554800.0,76.3599,76.4026,76.0951,76.1464,554800.0
2014-04-07 09:30:00,89.03,89.43,88.25,88.47,487100.0,76.0268,76.3684,75.3607,75.5486,487100.0
2014-04-07 10:00:00,88.47,88.49,88.06,88.06,272000.0,75.5486,75.5657,75.1985,75.1985,272000.0
2014-04-07 10:30:00,88.07,88.08,87.72,87.78,274600.0,75.207,75.2156,74.9082,74.9594,274600.0
2014-04-07 11:00:00,87.79,87.95,87.44,87.44,200400.0,74.9679,75.1046,74.669,74.669,200400.0
2014-04-07 11:30:00,87.45,87.55,87.15,87.2,218400.0,74.6776,74.763,74.4214,74.4641,218400.0
2014-04-07 12:00:00,87.2,87.39,87.18,87.29,136100.0,74.4641,74.6264,74.447,74.541,136100.0
2014-04-07 12:30:00,87.28,87.46,87.06,87.09,194900.0,74.5324,74.6861,74.3446,74.3702,194900.0
2014-04-07 13:00:00,87.09,87.1,86.73,86.86,198400.0,74.3702,74.3787,74.0627,74.1738,198400.0
2014-04-07 13:30:00,86.86,86.95,86.75,86.82,156800.0,74.1738,74.2506,74.0798,74.1396,156800.0
2014-04-07 14:00:00,86.83,86.9,86.68,86.75,283300.0,74.1481,74.2079,74.0201,74.0798,283300.0
2014-04-07 14:30:00,86.76,87.07,86.58,86.99,399100.0,74.0884,74.3531,73.9347,74.2848,399100.0
2014-04-07 15:00:00,86.98,87.17,86.77,87.0,373900.0,74.2762,74.4385,74.0969,74.2933,373900.0
2014-04-07 15:30:00,87.0,87.04,86.55,86.61,1037300.0,74.2933,74.3275,73.909,73.9603,1037300.0
2014-04-08 09:30:00,86.63,86.8,86.0,86.14,367100.0,73.9774,74.1225,73.4394,73.5589,367100.0
2014-04-08 10:00:00,86.14,86.29,85.58,85.65,273800.0,73.5589,73.687,73.0807,73.1405,273800.0
2014-04-08 10:30:00,85.67,86.32,85.63,86.12,269900.0,73.1576,73.7126,73.1234,73.5418,269900.0
2014-04-08 11:00:00,86.12,86.55,86.08,86.44,252100.0,73.5418,73.909,73.5077,73.8151,252100.0
2014-04-08 11:30:00,86.44,86.59,86.3,86.58,144400.0,73.8151,73.9432,73.6956,73.9347,144400.0
2014-04-08 12:00:00,86.58,86.7,86.45,86.62,178300.0,73.9347,74.0371,73.8236,73.9688,178300.0
2014-04-08 12:30:00,86.63,86.67,86.43,86.48,162700.0,73.9774,74.0115,73.8066,73.8493,162700.0
2014-04-08 13:00:00,86.49,86.8,86.49,86.67,261600.0,73.8578,74.1225,73.8578,74.0115,261600.0
2014-04-08 13:30:00,86.68,86.7,86.5,86.54,181200.0,74.0201,74.0371,73.8663,73.9005,181200.0
2014-04-08 14:00:00,86.55,86.56,86.03,86.14,180200.0,73.909,73.9176,73.465,73.5589,180200.0
2014-04-08 14:30:00,86.15,86.35,86.04,86.29,156400.0,73.5675,73.7382,73.4735,73.687,156400.0
2014-04-08 15:00:00,86.28,86.55,86.19,86.5,251200.0,73.6785,73.909,73.6016,73.8663,251200.0
2014-04-08 15:30:00,86.49,86.59,86.44,86.49,513200.0,73.8578,73.9432,73.8151,73.8578,513200.0
2014-04-09 09:30:00,86.9,87.34,86.7,87.03,293600.0,74.2079,74.5837,74.0371,74.3189,293600.0
2014-04-09 10:00:00,87.03,87.06,86.65,86.87,218300.0,74.3189,74.3446,73.9944,74.1823,218300.0
2014-04-09 10:30:00,86.88,87.04,86.79,86.79,112400.0,74.1908,74.3275,74.114,74.114,112400.0
2014-04-09 11:00:00,86.78,86.88,86.64,86.72,125000.0,74.1054,74.1908,73.9859,74.0542,125000.0
2014-04-09 11:30:00,86.7,87.05,86.69,87.03,64000.0,74.0371,74.336,74.0286,74.3189,64000.0
2014-04-09 12:00:00,87.04,87.42,87.02,87.39,91200.0,74.3275,74.652,74.3104,74.6264,91200.0
2014-04-09 12:30:00,87.37,87.47,87.31,87.42,137900.0,74.6093,74.6947,74.558,74.652,137900.0
2014-04-09 13:00:00,87.42,87.72,87.42,87.69,179600.0,74.652,74.9082,74.652,74.8825,179600.0
2014-04-09 13:30:00,87.69,87.98,87.51,87.81,200800.0,74.8825,75.1302,74.7288,74.985,200800.0
2014-04-09 14:00:00,87.81,88.46,87.81,88.35,248500.0,74.985,75.5401,74.985,75.4461,248500.0
2014-04-09 14:30:00,88.36,88.49,88.32,88.43,202300.0,75.4547,75.5657,75.4205,75.5145,202300.0
2014-04-09 15:00:00,88.41,88.49,88.3,88.38,276600.0,75.4974,75.5657,75.4034,75.4718,276600.0
2014-04-09 15:30:00,88.38,88.72,88.35,88.72,677800.0,75.4718,75.7621,75.4461,75.7621,677800.0
2014-04-10 09:30:00,88.47,88.75,87.56,87.92,391000.0,75.5486,75.7877,74.7715,75.0789,391000.0
2014-04-10 10:00:00,87.93,88.07,87.67,87.99,180700.0,75.0875,75.207,74.8655,75.1387,180700.0
2014-04-10 10:30:00,88.0,88.05,87.28,87.28,142000.0,75.1473,75.19,74.5324,74.5324,142000.0
2014-04-10 11:00:00,87.27,87.29,86.79,86.86,192600.0,74.5239,74.541,74.114,74.1738,192600.0
2014-04-10 11:30:00,86.85,86.96,86.8,86.87,176800.0,74.1652,74.2592,74.1225,74.1823,176800.0
2014-04-10 12:00:00,86.85,86.94,86.46,86.6,265300.0,74.1652,74.2421,73.8322,73.9517,265300.0
2014-04-10 12:30:00,86.6,86.66,86.32,86.33,164200.0,73.9517,74.003,73.7126,73.7212,164200.0
2014-04-10 13:00:00,86.33,86.41,85.77,85.9,259900.0,73.7212,73.7895,73.243,73.354,259900.0
2014-04-10 13:30:00,85.88,86.01,85.72,85.97,273300.0,73.3369,73.4479,73.2003,73.4137,273300.0
2014-04-10 14:00:00,85.96,86.25,85.93,86.06,370400.0,73.4052,73.6529,73.3796,73.4906,370400.0
2014-04-10 14:30:00,86.05,86.05,85.77,85.83,289200.0,73.4821,73.4821,73.243,73.2942,289200.0
2014-04-10 15:00:00,85.82,85.82,85.3,85.42,488000.0,73.2857,73.2857,72.8416,72.9441,488000.0
2014-04-10 15:30:00,85.42,85.61,85.31,85.37,1177300.0,72.9441,73.1063,72.8501,72.9014,1177300.0
2014-04-11 09:30:00,84.9,85.04,83.99,84.86,453600.0,72.5,72.6196,71.7229,72.4659,453600.0
2014-04-11 10:00:00,84.85,84.92,84.18,84.52,379200.0,72.4573,72.5171,71.8852,72.1755,379200.0
2014-04-11 10:30:00,84.5,85.21,84.38,85.02,248700.0,72.1584,72.7647,72.056,72.6025,248700.0
2014-04-11 11:00:00,85.0,85.45,84.96,85.1,221400.0,72.5854,72.9697,72.5513,72.6708,221400.0
2014-04-11 11:30:00,85.1,85.25,84.82,84.98,117400.0,72.6708,72.7989,72.4317,72.5683,117400.0
2014-04-11 12:00:00,84.98,85.1,84.64,84.75,117700.0,72.5683,72.6708,72.278,72.3719,117700.0
2014-04-11 12:30:00,84.74,84.88,84.62,84.84,90400.0,72.3634,72.4829,72.2609,72.4488,90400.0
2014-04-11 13:00:00,84.84,84.87,84.3,84.34,153900.0,72.4488,72.4744,71.9877,72.0218,153900.0
2014-04-11 13:30:00,84.34,84.6,84.27,84.43,158000.0,72.0218,72.2438,71.962,72.0987,158000.0
2014-04-11 14:00:00,84.44,84.68,84.36,84.46,182500.0,72.1072,72.3122,72.0389,72.1243,182500.0
2014-04-11 14:30:00,84.46,84.51,84.26,84.44,171300.0,72.1243,72.167,71.9535,72.1072,171300.0
2014-04-11 15:00:00,84.44,84.87,84.3,84.82,266400.0,72.1072,72.4744,71.9877,72.4317,266400.0
2014-04-11 15:30:00,84.83,84.83,84.5,84.55,633700.0,72.4403,72.4403,72.1584,72.2011,633700.0
2014-04-14 09:30:00,85.09,85.33,84.09,84.13,361500.0,72.6623,72.8672,71.8083,71.8425,361500.0
2014-04-14 10:00:00,84.13,84.66,84.04,84.59,286000.0,71.8425,72.2951,71.7656,72.2353,286000.0
2014-04-14 10:30:00,84.59,85.16,84.56,85.15,256400.0,72.2353,72.7221,72.2097,72.7135,256400.0
2014-04-14 11:00:00,85.16,85.38,85.13,85.18,183700.0,72.7221,72.9099,72.6964,72.7391,183700.0
2014-04-14 11:30:00,85.17,85.47,85.17,85.39,168200.0,72.7306,72.9868,72.7306,72.9185,168200.0
2014-04-14 12:00:00,85.38,85.73,85.35,85.61,187500.0,72.9099,73.2088,72.8843,73.1063,187500.0
2014-04-14 12:30:00,85.63,86.2,85.6,86.04,355700.0,73.1234,73.6102,73.0978,73.4735,355700.0
2014-04-14 13:00:00,86.05,86.34,85.8,85.8,275800.0,73.4821,73.7297,73.2686,73.2686,275800.0
2014-04-14 13:30:00,85.79,85.9,85.52,85.52,179800.0,73.26,73.354,73.0295,73.0295,179800.0
2014-04-14 14:00:00,85.5,85.66,85.12,85.19,188100.0,73.0124,73.149,72.6879,72.7477,188100.0
2014-04-14 14:30:00,85.19,85.23,84.98,85.0,139500.0,72.7477,72.7818,72.5683,72.5854,139500.0
2014-04-14 15:00:00,84.99,85.01,84.45,84.91,294000.0,72.5769,72.594,72.1158,72.5086,294000.0
2014-04-14 15:30:00,84.9,85.56,84.9,85.49,550200.0,72.5,73.0636,72.5,73.0039,550200.0
2014-04-15 09:30:00,85.87,86.73,85.6,86.48,280100.0,73.3284,74.0627,73.0978,73.8493,280100.0
2014-04-15 10:00:00,86.47,86.67,85.5,85.51,284100.0,73.8407,74.0115,73.0124,73.0209,284100.0
2014-04-15 10:30:00,85.49,85.81,85.12,85.34,259800.0,73.0039,73.2771,72.6879,72.8758,259800.0
2014-04-15 11:00:00,85.32,85.44,85.09,85.41,240600.0,72.8587,72.9612,72.6623,72.9355,240600.0
2014-04-15 11:30:00,85.39,85.63,84.76,84.94,189300.0,72.9185,73.1234,72.3805,72.5342,189300.0
2014-04-15 12:00:00,84.92,84.92,84.5,84.74,151400.0,72.5171,72.5171,72.1584,72.3634,151400.0
2014-04-15 12:30:00,84.72,84.73,84.32,84.42,143300.0,72.3463,72.3549,72.0047,72.0901,143300.0
2014-04-15 13:00:00,84.42,84.77,84.32,84.62,123400.0,72.0901,72.389,72.0047,72.2609,123400.0
2014-04-15 13:30:00,84.64,85.22,84.61,85.2,170000.0,72.278,72.7733,72.2524,72.7562,170000.0
2014-04-15 14:00:00,85.2,85.55,85.19,85.44,117400.0,72.7562,73.0551,72.7477,72.9612,117400.0
2014-04-15 14:30:00,85.42,85.94,85.42,85.82,175600.0,72.9441,73.3881,72.9441,73.2857,175600.0
2014-04-15 15:00:00,85.8,86.04,85.6,86.0,291500.0,73.2686,73.4735,73.0978,73.4394,291500.0
2014-04-15 15:30:00,86.0,86.12,85.72,86.05,451000.0,73.4394,73.5418,73.2003,73.4821,451000.0
2014-04-16 09:30:00,86.84,87.21,86.62,86.71,298100.0,74.1567,74.4726,73.9688,74.0457,298100.0
2014-04-16 10:00:00,86.68,86.92,86.52,86.8,245900.0,74.0201,74.225,73.8834,74.1225,245900.0
2014-04-16 10:30:00,86.8,86.97,86.6,86.64,184800.0,74.1225,74.2677,73.9517,73.9859,184800.0
2014-04-16 11:00:00,86.63,86.95,86.48,86.83,163000.0,73.9774,74.2506,73.8493,74.1481,163000.0
2014-04-16 11:30:00,86.83,86.99,86.7,86.97,187800.0,74.1481,74.2848,74.0371,74.2677,187800.0
2014-04-16 12:00:00,86.96,87.47,86.95,87.17,203300.0,74.2592,74.6947,74.2506,74.4385,203300.0
2014-04-16 12:30:00,87.19,87.25,86.9,86.94,246000.0,74.4556,74.5068,74.2079,74.2421,246000.0
2014-04-16 13:00:00,86.95,87.23,86.77,87.08,160700.0,74.2506,74.4897,74.0969,74.3616,160700.0
2014-04-16 13:30:00,87.08,87.2,86.9,87.18,156400.0,74.3616,74.4641,74.2079,74.447,156400.0
2014-04-16 14:00:00,87.2,87.22,86.84,86.87,187000.0,74.4641,74.4812,74.1567,74.1823,187000.0
2014-04-16 14:30:00,86.88,87.39,86.87,87.38,187800.0,74.1908,74.6264,74.1823,74.6178,187800.0
2014-04-16 15:00:00,87.36,87.39,87.05,87.17,281300.0,74.6007,74.6264,74.336,74.4385,281300.0
2014-04-16 15:30:00,87.17,87.48,87.06,87.41,875500.0,74.4385,74.7032,74.3446,74.6434,875500.0
2014-04-17 09:30:00,87.16,87.92,85.66,86.0,1328600.0,74.4299,75.0789,73.149,73.4394,1328600.0
2014-04-17 10:00:00,86.0,86.03,85.1,85.63,901700.0,73.4394,73.465,72.6708,73.1234,901700.0
2014-04-17 10:30:00,85.63,85.79,85.21,85.6,1104900.0,73.1234,73.26,72.7647,73.0978,1104900.0
2014-04-17 11:00:00,85.6,85.82,85.48,85.53,694200.0,73.0978,73.2857,72.9953,73.038,694200.0
2014-04-17 11:30:00,85.53,85.67,85.42,85.62,420900.0,73.038,73.1576,72.9441,73.1149,420900.0
2014-04-17 12:00:00,85.61,85.68,85.48,85.61,368000.0,73.1063,73.1661,72.9953,73.1063,368000.0
2014-04-17 12:30:00,85.64,86.03,85.5,85.97,278700.0,73.1319,73.465,73.0124,73.4137,278700.0
2014-04-17 13:00:00,85.99,86.76,85.99,86.0,555000.0,73.4308,74.0884,73.4308,73.4394,555000.0
2014-04-17 13:30:00,86.0,86.16,85.69,86.02,480400.0,73.4394,73.576,73.1746,73.4564,480400.0
2014-04-17 14:00:00,86.03,86.07,85.91,86.0,305200.0,73.465,73.4991,73.3625,73.4394,305200.0
2014-04-17 14:30:00,86.01,86.33,85.97,86.18,297100.0,73.4479,73.7212,73.4137,73.5931,297100.0
2014-04-17 15:00:00,86.19,86.37,86.07,86.26,377300.0,73.6016,73.7553,73.4991,73.6614,377300.0
2014-04-17 15:30:00,86.26,86.33,86.02,86.22,1016100.0,73.6614,73.7212,73.4564,73.6272,1016100.0
2014-04-21 09:30:00,86.38,86.72,86.26,86.63,235400.0,73.7639,74.0542,73.6614,73.9774,235400.0
2014-04-21 10:00:00,86.62,86.86,86.43,86.44,413900.0,73.9688,74.1738,73.8066,73.8151,413900.0
2014-04-21 10:30:00,86.45,86.49,86.16,86.44,289100.0,73.8236,73.8578,73.576,73.8151,289100.0
2014-04-21 11:00:00,86.44,86.51,86.32,86.38,134400.0,73.8151,73.8749,73.7126,73.7639,134400.0
2014-04-21 11:30:00,86.39,86.53,86.37,86.48,172500.0,73.7724,73.892,73.7553,73.8493,172500.0
2014-04-21 12:00:00,86.48,86.65,86.43,86.61,153000.0,73.8493,73.9944,73.8066,73.9603,153000.0
2014-04-21 12:30:00,86.6,86.73,86.59,86.66,144900.0,73.9517,74.0627,73.9432,74.003,144900.0
2014-04-21 13:00:00,86.65,86.66,86.51,86.59,148900.0,73.9944,74.003,73.8749,73.9432,148900.0
2014-04-21 13:30:00,86.59,86.8,86.57,86.78,266700.0,73.9432,74.1225,73.9261,74.1054,266700.0
2014-04-21 14:00:00,86.8,86.85,86.6,86.71,166500.0,74.1225,74.1652,73.9517,74.0457,166500.0
2014-04-21 14:30:00,86.71,86.74,86.58,86.74,213800.0,74.0457,74.0713,73.9347,74.0713,213800.0
2014-04-21 15:00:00,86.73,86.75,86.61,86.73,301800.0,74.0627,74.0798,73.9603,74.0627,301800.0
2014-04-21 15:30:00,86.72,86.76,86.62,86.66,636800.0,74.0542,74.0884,73.9688,74.003,636800.0
2014-04-22 09:30:00,86.71,86.91,86.43,86.83,225600.0,74.0457,74.2165,73.8066,74.1481,225600.0
2014-04-22 10:00:00,86.84,87.1,86.7,87.09,226100.0,74.1567,74.3787,74.0371,74.3702,226100.0
2014-04-22 10:30:00,87.1,87.3,87.08,87.26,359200.0,74.3787,74.5495,74.3616,74.5153,359200.0
2014-04-22 11:00:00,87.26,87.33,87.15,87.27,196800.0,74.5153,74.5751,74.4214,74.5239,196800.0
2014-04-22 11:30:00,87.27,87.32,87.23,87.27,193600.0,74.5239,74.5666,74.4897,74.5239,193600.0
2014-04-22 12:00:00,87.28,87.43,87.27,87.38,138700.0,74.5324,74.6605,74.5239,74.6178,138700.0
2014-04-22 12:30:00,87.39,87.44,87.25,87.29,96900.0,74.6264,74.669,74.5068,74.541,96900.0
2014-04-22 13:00:00,87.3,87.33,87.23,87.25,130400.0,74.5495,74.5751,74.4897,74.5068,130400.0
2014-04-22 13:30:00,87.25,87.33,87.15,87.27,117500.0,74.5068,74.5751,74.4214,74.5239,117500.0
2014-04-22 14:00:00,87.27,87.28,87.17,87.18,130400.0,74.5239,74.5324,74.4385,74.447,130400.0
2014-04-22 14:30:00,87.19,87.25,87.09,87.09,126000.0,74.4556,74.5068,74.3702,74.3702,126000.0
2014-04-22 15:00:00,87.07,87.2,87.04,87.11,206900.0,74.3531,74.4641,74.3275,74.3872,206900.0
2014-04-22 15:30:00,87.11,87.24,87.04,87.1,560300.0,74.3872,74.4983,74.3275,74.3787,560300.0
2014-04-23 09:30:00,87.01,87.47,86.78,87.17,353300.0,74.3019,74.6947,74.1054,74.4385,353300.0
2014-04-23 10:00:00,87.17,87.44,86.95,87.41,422600.0,74.4385,74.669,74.2506,74.6434,422600.0
2014-04-23 10:30:00,87.41,87.64,87.23,87.42,245200.0,74.6434,74.8398,74.4897,74.652,245200.0
2014-04-23 11:00:00,87.41,87.46,87.09,87.11,242900.0,74.6434,74.6861,74.3702,74.3872,242900.0
2014-04-23 11:30:00,87.11,87.25,86.98,87.08,189800.0,74.3872,74.5068,74.2762,74.3616,189800.0
2014-04-23 12:00:00,87.07,87.11,86.92,87.04,197900.0,74.3531,74.3872,74.225,74.3275,197900.0
2014-04-23 12:30:00,87.04,87.17,87.0,87.11,174700.0,74.3275,74.4385,74.2933,74.3872,174700.0
2014-04-23 13:00:00,87.11,87.17,87.04,87.08,107500.0,74.3872,74.4385,74.3275,74.3616,107500.0
2014-04-23 13:30:00,87.08,87.11,86.92,86.99,124200.0,74.3616,74.3872,74.225,74.2848,124200.0
2014-04-23 14:00:00,87.0,87.02,86.67,86.8,179400.0,74.2933,74.3104,74.0115,74.1225,179400.0
2014-04-23 14:30:00,86.79,87.11,86.75,87.09,240100.0,74.114,74.3872,74.0798,74.3702,240100.0
2014-04-23 15:00:00,87.09,87.21,87.06,87.14,246500.0,74.3702,74.4726,74.3446,74.4129,246500.0
2014-04-23 15:30:00,87.14,87.31,87.11,87.12,484300.0,74.4129,74.558,74.3872,74.3958,484300.0
2014-04-24 09:30:00,87.26,87.53,86.91,87.22,266000.0,74.5153,74.7459,74.2165,74.4812,266000.0
2014-04-24 10:00:00,87.24,87.35,87.05,87.31,291100.0,74.4983,74.5922,74.336,74.558,291100.0
2014-04-24 10:30:00,87.33,87.79,87.31,87.59,312500.0,74.5751,74.9679,74.558,74.7971,312500.0
2014-04-24 11:00:00,87.6,87.98,87.52,87.81,124400.0,74.8057,75.1302,74.7374,74.985,124400.0
2014-04-24 11:30:00,87.83,87.85,87.63,87.65,107200.0,75.0021,75.0192,74.8313,74.8484,107200.0
2014-04-24 12:00:00,87.68,87.8,87.65,87.71,132200.0,74.874,74.9765,74.8484,74.8996,132200.0
2014-04-24 12:30:00,87.7,87.75,87.45,87.73,137300.0,74.8911,74.9338,74.6776,74.9167,137300.0
2014-04-24 13:00:00,87.71,87.75,87.52,87.52,132400.0,74.8996,74.9338,74.7374,74.7374,132400.0
2014-04-24 13:30:00,87.52,87.53,87.21,87.28,210700.0,74.7374,74.7459,74.4726,74.5324,210700.0
2014-04-24 14:00:00,87.28,87.43,87.2,87.31,145300.0,74.5324,74.6605,74.4641,74.558,145300.0
2014-04-24 14:30:00,87.3,87.45,87.26,87.44,152700.0,74.5495,74.6776,74.5153,74.669,152700.0
2014-04-24 15:00:00,87.45,87.56,87.4,87.44,292400.0,74.6776,74.7715,74.6349,74.669,292400.0
2014-04-24 15:30:00,87.45,87.5,87.34,87.41,381200.0,74.6776,74.7203,74.5837,74.6434,381200.0
2014-04-25 09:30:00,87.02,87.28,86.7,86.91,485300.0,74.3104,74.5324,74.0371,74.2165,485300.0
2014-04-25 10:00:00,86.91,87.06,86.62,87.03,309200.0,74.2165,74.3446,73.9688,74.3189,309200.0
2014-04-25 10:30:00,87.03,87.09,86.82,86.86,331600.0,74.3189,74.3702,74.1396,74.1738,331600.0
2014-04-25 11:00:00,86.85,86.93,86.65,86.93,183300.0,74.1652,74.2335,73.9944,74.2335,183300.0
2014-04-25 11:30:00,86.93,87.19,86.92,87.07,128100.0,74.2335,74.4556,74.225,74.3531,128100.0
2014-04-25 12:00:00,87.08,87.16,87.02,87.11,99400.0,74.3616,74.4299,74.3104,74.3872,99400.0
2014-04-25 12:30:00,87.09,87.1,86.77,86.8,95100.0,74.3702,74.3787,74.0969,74.1225,95100.0
2014-04-25 13:00:00,86.8,87.1,86.72,87.05,243100.0,74.1225,74.3787,74.0542,74.336,243100.0
2014-04-25 13:30:00,87.05,87.3,87.01,87.17,349400.0,74.336,74.5495,74.3019,74.4385,349400.0
2014-04-25 14:00:00,87.17,87.21,86.85,86.91,166400.0,74.4385,74.4726,74.1652,74.2165,166400.0
2014-04-25 14:30:00,86.91,87.09,86.75,86.77,215500.0,74.2165,74.3702,74.0798,74.0969,215500.0
2014-04-25 15:00:00,86.8,86.96,86.73,86.95,347600.0,74.1225,74.2592,74.0627,74.2506,347600.0
2014-04-25 15:30:00,86.96,87.13,86.89,87.02,706200.0,74.2592,74.4043,74.1994,74.3104,706200.0
2014-04-28 09:30:00,87.44,87.58,86.44,87.27,488700.0,74.669,74.7886,73.8151,74.5239,488700.0
2014-04-28 10:00:00,87.28,87.46,87.03,87.32,302500.0,74.5324,74.6861,74.3189,74.5666,302500.0
2014-04-28 10:30:00,87.32,87.49,87.19,87.25,221200.0,74.5666,74.7117,74.4556,74.5068,221200.0
2014-04-28 11:00:00,87.25,87.34,86.85,86.85,205200.0,74.5068,74.5837,74.1652,74.1652,205200.0
2014-04-28 11:30:00,86.88,86.97,86.4,86.42,188100.0,74.1908,74.2677,73.7809,73.798,188100.0
2014-04-28 12:00:00,86.41,86.51,86.29,86.48,178800.0,73.7895,73.8749,73.687,73.8493,178800.0
2014-04-28 12:30:00,86.49,86.54,86.18,86.2,198600.0,73.8578,73.9005,73.5931,73.6102,198600.0
2014-04-28 13:00:00,86.19,86.19,85.95,85.98,273900.0,73.6016,73.6016,73.3967,73.4223,273900.0
2014-04-28 13:30:00,85.99,86.32,85.85,86.24,203500.0,73.4308,73.7126,73.3113,73.6443,203500.0
2014-04-28 14:00:00,86.23,86.57,86.01,86.56,171100.0,73.6358,73.9261,73.4479,73.9176,171100.0
2014-04-28 14:30:00,86.57,86.63,86.29,86.5,121200.0,73.9261,73.9774,73.687,73.8663,121200.0
2014-04-28 15:00:00,86.51,87.08,86.48,86.97,249800.0,73.8749,74.3616,73.8493,74.2677,249800.0
2014-04-28 15:30:00,86.97,87.12,86.83,87.05,799600.0,74.2677,74.3958,74.1481,74.336,799600.0
2014-04-29 09:30:00,87.34,87.89,87.19,87.7,255300.0,74.5837,75.0533,74.4556,74.8911,255300.0
2014-04-29 10:00:00,87.73,87.79,87.34,87.43,197700.0,74.9167,74.9679,74.5837,74.6605,197700.0
2014-04-29 10:30:00,87.4,87.7,87.4,87.63,129800.0,74.6349,74.8911,74.6349,74.8313,129800.0
2014-04-29 11:00:00,87.64,87.67,87.34,87.61,173900.0,74.8398,74.8655,74.5837,74.8142,173900.0
2014-04-29 11:30:00,87.63,87.82,87.63,87.71,114100.0,74.8313,74.9935,74.8313,74.8996,114100.0
2014-04-29 12:00:00,87.68,87.77,87.6,87.75,82300.0,74.874,74.9509,74.8057,74.9338,82300.0
2014-04-29 12:30:00,87.75,87.87,87.7,87.79,88400.0,74.9338,75.0362,74.8911,74.9679,88400.0
2014-04-29 13:00:00,87.79,87.81,87.7,87.78,130400.0,74.9679,74.985,74.8911,74.9594,130400.0
2014-04-29 13:30:00,87.77,87.91,87.69,87.86,124000.0,74.9509,75.0704,74.8825,75.0277,124000.0
2014-04-29 14:00:00,87.85,87.95,87.81,87.9,167000.0,75.0192,75.1046,74.985,75.0619,167000.0
2014-04-29 14:30:00,87.89,87.91,87.75,87.88,154800.0,75.0533,75.0704,74.9338,75.0448,154800.0
2014-04-29 15:00:00,87.87,87.95,87.87,87.91,230600.0,75.0362,75.1046,75.0362,75.0704,230600.0
2014-04-29 15:30:00,87.92,87.92,87.73,87.78,538600.0,75.0789,75.0789,74.9167,74.9594,538600.0
2014-04-30 09:30:00,87.61,87.66,86.96,87.11,316100.0,74.8142,74.8569,74.2592,74.3872,316100.0
2014-04-30 10:00:00,87.14,87.29,86.99,87.23,170800.0,74.4129,74.541,74.2848,74.4897,170800.0
2014-04-30 10:30:00,87.23,87.56,87.21,87.46,213300.0,74.4897,74.7715,74.4726,74.6861,213300.0
2014-04-30 11:00:00,87.46,87.53,87.14,87.33,270500.0,74.6861,74.7459,74.4129,74.5751,270500.0
2014-04-30 11:30:00,87.32,87.4,87.29,87.34,148500.0,74.5666,74.6349,74.541,74.5837,148500.0
2014-04-30 12:00:00,87.35,87.37,87.24,87.27,94100.0,74.5922,74.6093,74.4983,74.5239,94100.0
2014-04-30 12:30:00,87.28,87.41,87.22,87.33,220000.0,74.5324,74.6434,74.4812,74.5751,220000.0
2014-04-30 13:00:00,87.34,87.44,87.3,87.42,136800.0,74.5837,74.669,74.5495,74.652,136800.0
2014-04-30 13:30:00,87.42,87.59,87.39,87.5,192600.0,74.652,74.7971,74.6264,74.7203,192600.0
2014-04-30 14:00:00,87.5,87.61,87.28,87.48,244700.0,74.7203,74.8142,74.5324,74.7032,244700.0
2014-04-30 14:30:00,87.47,87.62,87.39,87.48,247000.0,74.6947,74.8228,74.6264,74.7032,247000.0
2014-04-30 15:00:00,87.48,87.57,87.28,87.43,277700.0,74.7032,74.7801,74.5324,74.6605,277700.0
2014-04-30 15:30:00,87.43,87.51,87.27,87.45,821200.0,74.6605,74.7288,74.5239,74.6776,821200.0
2014-05-01 09:30:00,87.53,87.58,87.0,87.28,393500.0,74.7459,74.7886,74.2933,74.5324,393500.0
2014-05-01 10:00:00,87.28,87.33,86.84,87.06,421800.0,74.5324,74.5751,74.1567,74.3446,421800.0
2014-05-01 10:30:00,87.06,87.23,87.04,87.16,181400.0,74.3446,74.4897,74.3275,74.4299,181400.0
2014-05-01 11:00:00,87.15,87.17,86.93,87.08,154900.0,74.4214,74.4385,74.2335,74.3616,154900.0
2014-05-01 11:30:00,87.06,87.24,87.03,87.1,248100.0,74.3446,74.4983,74.3189,74.3787,248100.0
2014-05-01 12:00:00,87.12,87.34,87.09,87.17,178700.0,74.3958,74.5837,74.3702,74.4385,178700.0
2014-05-01 12:30:00,87.15,87.21,86.94,87.01,323200.0,74.4214,74.4726,74.2421,74.3019,323200.0
2014-05-01 13:00:00,87.01,87.08,86.74,86.83,271500.0,74.3019,74.3616,74.0713,74.1481,271500.0
2014-05-01 13:30:00,86.82,86.95,86.54,86.65,363300.0,74.1396,74.2506,73.9005,73.9944,363300.0
2014-05-01 14:00:00,86.65,86.77,86.51,86.64,246400.0,73.9944,74.0969,73.8749,73.9859,246400.0
2014-05-01 14:30:00,86.66,86.69,86.4,86.4,340400.0,74.003,74.0286,73.7809,73.7809,340400.0
2014-05-01 15:00:00,86.41,86.73,86.33,86.72,407700.0,73.7895,74.0627,73.7212,74.0542,407700.0
2014-05-01 15:30:00,86.71,86.9,86.67,86.81,514500.0,74.0457,74.2079,74.0115,74.1311,514500.0
2014-05-02 09:30:00,86.77,87.28,86.77,86.95,499600.0,74.0969,74.5324,74.0969,74.2506,499600.0
2014-05-02 10:00:00,86.95,87.31,86.93,87.0,189000.0,74.2506,74.558,74.2335,74.2933,189000.0
2014-05-02 10:30:00,86.99,87.11,86.41,86.83,306500.0,74.2848,74.3872,73.7895,74.1481,306500.0
2014-05-02 11:00:00,86.78,86.97,86.67,86.69,355600.0,74.1054,74.2677,74.0115,74.0286,355600.0
2014-05-02 11:30:00,86.69,86.91,86.63,86.84,154400.0,74.0286,74.2165,73.9774,74.1567,154400.0
2014-05-02 12:00:00,86.83,86.91,86.76,86.81,128900.0,74.1481,74.2165,74.0884,74.1311,128900.0
2014-05-02 12:30:00,86.82,86.93,86.8,86.88,85800.0,74.1396,74.2335,74.1225,74.1908,85800.0
2014-05-02 13:00:00,86.87,86.91,86.67,86.72,148200.0,74.1823,74.2165,74.0115,74.0542,148200.0
2014-05-02 13:30:00,86.72,86.82,86.65,86.68,129000.0,74.0542,74.1396,73.9944,74.0201,129000.0
2014-05-02 14:00:00,86.67,86.76,86.58,86.68,249400.0,74.0115,74.0884,73.9347,74.0201,249400.0
2014-05-02 14:30:00,86.69,86.84,86.66,86.79,184700.0,74.0286,74.1567,74.003,74.114,184700.0
2014-05-02 15:00:00,86.8,86.95,86.8,86.88,216400.0,74.1225,74.2506,74.1225,74.1908,216400.0
2014-05-02 15:30:00,86.88,86.94,86.8,86.91,387100.0,74.1908,74.2421,74.1225,74.2165,387100.0
2014-05-05 09:30:00,86.0,86.5,85.75,86.48,330400.0,73.4394,73.8663,73.2259,73.8493,330400.0
2014-05-05 10:00:00,86.5,86.77,86.38,86.65,150800.0,73.8663,74.0969,73.7639,73.9944,150800.0
2014-05-05 10:30:00,86.66,87.2,86.66,87.06,159600.0,74.003,74.4641,74.003,74.3446,159600.0
2014-05-05 11:00:00,87.05,87.08,86.85,87.0,96000.0,74.336,74.3616,74.1652,74.2933,96000.0
2014-05-05 11:30:00,86.99,87.22,86.99,87.13,200900.0,74.2848,74.4812,74.2848,74.4043,200900.0
2014-05-05 12:00:00,87.13,87.16,87.04,87.13,94600.0,74.4043,74.4299,74.3275,74.4043,94600.0
2014-05-05 12:30:00,87.14,87.15,86.99,87.02,112700.0,74.4129,74.4214,74.2848,74.3104,112700.0
2014-05-05 13:00:00,87.02,87.05,86.99,87.0,107900.0,74.3104,74.336,74.2848,74.2933,107900.0
2014-05-05 13:30:00,87.0,87.17,86.99,87.15,84700.0,74.2933,74.4385,74.2848,74.4214,84700.0
2014-05-05 14:00:00,87.15,87.3,87.14,87.22,162300.0,74.4214,74.5495,74.4129,74.4812,162300.0
2014-05-05 14:30:00,87.22,87.27,87.03,87.21,278700.0,74.4812,74.5239,74.3189,74.4726,278700.0
2014-05-05 15:00:00,87.22,87.31,87.2,87.29,207400.0,74.4812,74.558,74.4641,74.541,207400.0
2014-05-05 15:30:00,87.29,87.42,87.16,87.35,441100.0,74.541,74.652,74.4299,74.5922,441100.0
2014-05-06 09:30:00,87.25,87.25,86.52,86.85,264500.0,74.5068,74.5068,73.8834,74.1652,264500.0
2014-05-06 10:00:00,86.85,86.85,86.7,86.75,114500.0,74.1652,74.1652,74.0371,74.0798,114500.0
2014-05-06 10:30:00,86.76,86.9,86.55,86.55,143800.0,74.0884,74.2079,73.909,73.909,143800.0
2014-05-06 11:00:00,86.52,86.57,86.43,86.51,123300.0,73.8834,73.9261,73.8066,73.8749,123300.0
2014-05-06 11:30:00,86.5,86.62,86.46,86.49,136800.0,73.8663,73.9688,73.8322,73.8578,136800.0
2014-05-06 12:00:00,86.48,86.58,86.47,86.51,144200.0,73.8493,73.9347,73.8407,73.8749,144200.0
2014-05-06 12:30:00,86.5,86.56,86.39,86.49,82000.0,73.8663,73.9176,73.7724,73.8578,82000.0
2014-05-06 13:00:00,86.49,86.55,86.37,86.41,147300.0,73.8578,73.909,73.7553,73.7895,147300.0
2014-05-06 13:30:00,86.39,86.42,86.2,86.26,199800.0,73.7724,73.798,73.6102,73.6614,199800.0
2014-05-06 14:00:00,86.26,86.45,86.2,86.3,242700.0,73.6614,73.8236,73.6102,73.6956,242700.0
2014-05-06 14:30:00,86.3,86.48,86.26,86.36,148500.0,73.6956,73.8493,73.6614,73.7468,148500.0
2014-05-06 15:00:00,86.37,86.43,86.22,86.39,274400.0,73.7553,73.8066,73.6272,73.7724,274400.0
2014-05-06 15:30:00,86.4,86.49,86.08,86.21,611100.0,73.7809,73.8578,73.5077,73.6187,611100.0
2014-05-07 09:30:00,86.79,87.02,86.51,86.64,294700.0,74.114,74.3104,73.8749,73.9859,294700.0
2014-05-07 10:00:00,86.62,86.8,86.11,86.47,192500.0,73.9688,74.1225,73.5333,73.8407,192500.0
2014-05-07 10:30:00,86.43,86.69,86.35,86.5,141700.0,73.8066,74.0286,73.7382,73.8663,141700.0
2014-05-07 11:00:00,86.51,86.8,86.41,86.74,142500.0,73.8749,74.1225,73.7895,74.0713,142500.0
2014-05-07 11:30:00,86.74,87.55,86.68,87.49,264200.0,74.0713,74.763,74.0201,74.7117,264200.0
2014-05-07 12:00:00,87.47,87.64,87.36,87.53,302200.0,74.6947,74.8398,74.6007,74.7459,302200.0
2014-05-07 12:30:00,87.52,87.63,87.34,87.45,141700.0,74.7374,74.8313,74.5837,74.6776,141700.0
2014-05-07 13:00:00,87.45,87.67,87.41,87.6,206800.0,74.6776,74.8655,74.6434,74.8057,206800.0
2014-05-07 13:30:00,87.59,87.86,87.55,87.56,321400.0,74.7971,75.0277,74.763,74.7715,321400.0
2014-05-07 14:00:00,87.57,87.75,87.48,87.65,394000.0,74.7801,74.9338,74.7032,74.8484,394000.0
2014-05-07 14:30:00,87.66,87.79,87.57,87.78,207300.0,74.8569,74.9679,74.7801,74.9594,207300.0
2014-05-07 15:00:00,87.78,87.79,87.57,87.61,554800.0,74.9594,74.9679,74.7801,74.8142,554800.0
2014-05-07 15:30:00,87.59,88.05,87.59,87.97,805600.0,74.7971,75.19,74.7971,75.1216,805600.0
2014-05-08 09:30:00,87.88,88.89,87.66,88.75,318600.0,75.0448,75.9073,74.8569,75.7877,318600.0
2014-05-08 10:00:00,88.76,89.06,88.69,88.88,426100.0,75.7963,76.0524,75.7365,75.8987,426100.0
2014-05-08 10:30:00,88.88,89.04,88.74,88.88,351000.0,75.8987,76.0354,75.7792,75.8987,351000.0
2014-05-08 11:00:00,88.86,89.05,88.83,88.89,258400.0,75.8817,76.0439,75.856,75.9073,258400.0
2014-05-08 11:30:00,88.91,89.09,88.89,89.01,148500.0,75.9244,76.0781,75.9073,76.0097,148500.0
2014-05-08 12:00:00,89.01,89.09,88.87,89.04,453200.0,76.0097,76.0781,75.8902,76.0354,453200.0
2014-05-08 12:30:00,89.05,89.22,89.01,89.17,132200.0,76.0439,76.1891,76.0097,76.1464,132200.0
2014-05-08 13:00:00,89.17,89.28,88.92,89.02,210200.0,76.1464,76.2403,75.9329,76.0183,210200.0
2014-05-08 13:30:00,89.01,89.17,88.83,88.93,228300.0,76.0097,76.1464,75.856,75.9414,228300.0
2014-05-08 14:00:00,88.95,88.95,88.66,88.88,176400.0,75.9585,75.9585,75.7109,75.8987,176400.0
2014-05-08 14:30:00,88.89,88.89,88.46,88.49,182300.0,75.9073,75.9073,75.5401,75.5657,182300.0
2014-05-08 15:00:00,88.49,88.65,88.27,88.6,234700.0,75.5657,75.7023,75.3778,75.6596,234700.0
2014-05-08 15:30:00,88.62,88.72,88.49,88.63,376500.0,75.6767,75.7621,75.5657,75.6852,376500.0
2014-05-09 09:30:00,88.46,89.03,88.13,88.4,280000.0,75.5401,76.0268,75.2583,75.4888,280000.0
2014-05-09 10:00:00,88.34,88.66,88.16,88.38,93900.0,75.4376,75.7109,75.2839,75.4718,93900.0
2014-05-09 10:30:00,88.4,88.63,88.33,88.35,104000.0,75.4888,75.6852,75.4291,75.4461,104000.0
2014-05-09 11:00:00,88.35,88.42,88.13,88.22,150700.0,75.4461,75.5059,75.2583,75.3351,150700.0
2014-05-09 11:30:00,88.23,88.48,88.19,88.43,119800.0,75.3437,75.5572,75.3095,75.5145,119800.0
2014-05-09 12:00:00,88.43,88.64,88.36,88.6,87800.0,75.5145,75.6938,75.4547,75.6596,87800.0
2014-05-09 12:30:00,88.61,88.95,88.61,88.82,100800.0,75.6682,75.9585,75.6682,75.8475,100800.0
2014-05-09 13:00:00,88.84,88.87,88.66,88.71,58400.0,75.8646,75.8902,75.7109,75.7536,58400.0
2014-05-09 13:30:00,88.7,88.74,88.6,88.6,124300.0,75.745,75.7792,75.6596,75.6596,124300.0
2014-05-09 14:00:00,88.6,88.66,88.46,88.52,90200.0,75.6596,75.7109,75.5401,75.5913,90200.0
2014-05-09 14:30:00,88.49,88.75,88.49,88.7,156500.0,75.5657,75.7877,75.5657,75.745,156500.0
2014-05-09 15:00:00,88.72,88.84,88.65,88.79,171100.0,75.7621,75.8646,75.7023,75.8219,171100.0
2014-05-09 15:30:00,88.78,88.85,88.72,88.84,342300.0,75.8133,75.8731,75.7621,75.8646,342300.0
2014-05-12 09:30:00,89.42,89.88,89.32,89.61,556300.0,76.3599,76.7527,76.2745,76.5221,556300.0
2014-05-12 10:00:00,89.64,89.82,89.56,89.68,152100.0,76.5477,76.7014,76.4794,76.5819,152100.0
2014-05-12 10:30:00,89.69,89.85,89.63,89.74,67400.0,76.5904,76.7271,76.5392,76.6331,67400.0
2014-05-12 11:00:00,89.74,89.86,89.74,89.82,58800.0,76.6331,76.7356,76.6331,76.7014,58800.0
2014-05-12 11:30:00,89.83,89.97,89.79,89.81,131300.0,76.71,76.8295,76.6758,76.6929,131300.0
2014-05-12 12:00:00,89.81,89.84,89.75,89.78,86800.0,76.6929,76.7185,76.6417,76.6673,86800.0
2014-05-12 12:30:00,89.76,89.76,89.6,89.68,59400.0,76.6502,76.6502,76.5136,76.5819,59400.0
2014-05-12 13:00:00,89.65,89.69,89.61,89.67,44600.0,76.5563,76.5904,76.5221,76.5733,44600.0
2014-05-12 13:30:00,89.66,89.74,89.63,89.72,56900.0,76.5648,76.6331,76.5392,76.616,56900.0
2014-05-12 14:00:00,89.7,89.8,89.63,89.67,65300.0,76.599,76.6844,76.5392,76.5733,65300.0
2014-05-12 14:30:00,89.66,89.76,89.62,89.68,87900.0,76.5648,76.6502,76.5307,76.5819,87900.0
2014-05-12 15:00:00,89.68,89.73,89.57,89.64,119400.0,76.5819,76.6246,76.488,76.5477,119400.0
2014-05-12 15:30:00,89.62,89.74,89.6,89.65,407900.0,76.5307,76.6331,76.5136,76.5563,407900.0
2014-05-13 09:30:00,89.65,89.98,89.51,89.85,300800.0,76.5563,76.8381,76.4367,76.7271,300800.0
2014-05-13 10:00:00,89.83,90.0,89.68,89.7,175400.0,76.71,76.8552,76.5819,76.599,175400.0
2014-05-13 10:30:00,89.71,89.75,89.51,89.53,93800.0,76.6075,76.6417,76.4367,76.4538,93800.0
2014-05-13 11:00:00,89.51,89.54,89.34,89.45,106200.0,76.4367,76.4623,76.2915,76.3855,106200.0
2014-05-13 11:30:00,89.45,89.46,89.29,89.29,107400.0,76.3855,76.394,76.2489,76.2489,107400.0
2014-05-13 12:00:00,89.3,89.44,89.19,89.2,112900.0,76.2574,76.3769,76.1635,76.172,112900.0
2014-05-13 12:30:00,89.2,89.32,89.08,89.26,79200.0,76.172,76.2745,76.0695,76.2232,79200.0
2014-05-13 13:00:00,89.25,89.32,89.22,89.27,42900.0,76.2147,76.2745,76.1891,76.2318,42900.0
2014-05-13 13:30:00,89.28,89.3,89.17,89.21,84500.0,76.2403,76.2574,76.1464,76.1805,84500.0
2014-05-13 14:00:00,89.24,89.26,89.18,89.23,195800.0,76.2062,76.2232,76.1549,76.1976,195800.0
2014-05-13 14:30:00,89.23,89.32,89.19,89.2,161800.0,76.1976,76.2745,76.1635,76.172,161800.0
2014-05-13 15:00:00,89.22,89.23,89.12,89.19,157100.0,76.1891,76.1976,76.1037,76.1635,157100.0
2014-05-13 15:30:00,89.2,89.21,89.04,89.08,322300.0,76.172,76.1805,76.0354,76.0695,322300.0
2014-05-14 09:30:00,89.17,89.43,88.67,88.84,231600.0,76.1464,76.3684,75.7194,75.8646,231600.0
2014-05-14 10:00:00,88.84,89.06,88.83,88.97,63600.0,75.8646,76.0524,75.856,75.9756,63600.0
2014-05-14 10:30:00,88.96,89.01,88.68,88.68,80400.0,75.967,76.0097,75.7279,75.7279,80400.0
2014-05-14 11:00:00,88.7,88.76,88.57,88.65,110900.0,75.745,75.7963,75.634,75.7023,110900.0
2014-05-14 11:30:00,88.67,88.84,88.64,88.68,58700.0,75.7194,75.8646,75.6938,75.7279,58700.0
2014-05-14 12:00:00,88.68,88.81,88.64,88.69,146400.0,75.7279,75.839,75.6938,75.7365,146400.0
2014-05-14 12:30:00,88.7,88.8,88.63,88.78,28600.0,75.745,75.8304,75.6852,75.8133,28600.0
2014-05-14 13:00:00,88.79,88.89,88.77,88.8,43100.0,75.8219,75.9073,75.8048,75.8304,43100.0
2014-05-14 13:30:00,88.81,88.87,88.76,88.83,44200.0,75.839,75.8902,75.7963,75.856,44200.0
2014-05-14 14:00:00,88.84,88.84,88.74,88.82,60300.0,75.8646,75.8646,75.7792,75.8475,60300.0
2014-05-14 14:30:00,88.82,88.86,88.54,88.56,92500.0,75.8475,75.8817,75.6084,75.6255,92500.0
2014-05-14 15:00:00,88.56,88.57,88.41,88.53,155200.0,75.6255,75.634,75.4974,75.5999,155200.0
2014-05-14 15:30:00,88.53,88.53,88.31,88.46,349400.0,75.5999,75.5999,75.412,75.5401,349400.0
2014-05-15 09:30:00,88.2,88.58,87.73,88.02,268000.0,75.318,75.6425,74.9167,75.1643,268000.0
2014-05-15 10:00:00,88.01,88.04,87.52,87.66,214700.0,75.1558,75.1814,74.7374,74.8569,214700.0
2014-05-15 10:30:00,87.7,87.71,87.41,87.54,122600.0,74.8911,74.8996,74.6434,74.7544,122600.0
2014-05-15 11:00:00,87.55,87.62,87.13,87.24,146600.0,74.763,74.8228,74.4043,74.4983,146600.0
2014-05-15 11:30:00,87.22,87.49,87.11,87.19,94200.0,74.4812,74.7117,74.3872,74.4556,94200.0
2014-05-15 12:00:00,87.18,87.33,87.16,87.28,70400.0,74.447,74.5751,74.4299,74.5324,70400.0
2014-05-15 12:30:00,87.28,87.69,87.28,87.64,213800.0,74.5324,74.8825,74.5324,74.8398,213800.0
2014-05-15 13:00:00,87.65,87.67,87.31,87.39,88700.0,74.8484,74.8655,74.558,74.6264,88700.0
2014-05-15 13:30:00,87.39,87.48,87.25,87.48,103000.0,74.6264,74.7032,74.5068,74.7032,103000.0
2014-05-15 14:00:00,87.48,87.64,87.36,87.52,156900.0,74.7032,74.8398,74.6007,74.7374,156900.0
2014-05-15 14:30:00,87.54,87.75,87.5,87.69,390000.0,74.7544,74.9338,74.7203,74.8825,390000.0
2014-05-15 15:00:00,87.71,87.75,87.38,87.48,245100.0,74.8996,74.9338,74.6178,74.7032,245100.0
2014-05-15 15:30:00,87.48,87.7,87.43,87.61,536800.0,74.7032,74.8911,74.6605,74.8142,536800.0
2014-05-16 09:30:00,87.6,87.76,87.07,87.33,573400.0,74.8057,74.9423,74.3531,74.5751,573400.0
2014-05-16 10:00:00,87.34,87.5,86.9,86.94,413000.0,74.5837,74.7203,74.2079,74.2421,413000.0
2014-05-16 10:30:00,86.92,87.34,86.92,87.23,138600.0,74.225,74.5837,74.225,74.4897,138600.0
2014-05-16 11:00:00,87.23,87.46,87.18,87.43,125200.0,74.4897,74.6861,74.447,74.6605,125200.0
2014-05-16 11:30:00,87.42,87.62,87.32,87.44,73900.0,74.652,74.8228,74.5666,74.669,73900.0
2014-05-16 12:00:00,87.46,87.59,87.41,87.47,58500.0,74.6861,74.7971,74.6434,74.6947,58500.0
2014-05-16 12:30:00,87.46,87.46,87.21,87.22,35200.0,74.6861,74.6861,74.4726,74.4812,35200.0
2014-05-16 13:00:00,87.2,87.22,87.1,87.16,33700.0,74.4641,74.4812,74.3787,74.4299,33700.0
2014-05-16 13:30:00,87.15,87.23,87.09,87.14,50900.0,74.4214,74.4897,74.3702,74.4129,50900.0
2014-05-16 14:00:00,87.14,87.14,86.97,87.01,78300.0,74.4129,74.4129,74.2677,74.3019,78300.0
2014-05-16 14:30:00,87.03,87.48,87.02,87.48,68800.0,74.3189,74.7032,74.3104,74.7032,68800.0
2014-05-16 15:00:00,87.47,87.61,87.36,87.38,124600.0,74.6947,74.8142,74.6007,74.6178,124600.0
2014-05-16 15:30:00,87.38,87.54,87.38,87.5,568200.0,74.6178,74.7544,74.6178,74.7203,568200.0
2014-05-19 09:30:00,87.18,87.88,87.11,87.74,222600.0,74.447,75.0448,74.3872,74.9252,222600.0
2014-05-19 10:00:00,87.73,87.76,87.53,87.68,82800.0,74.9167,74.9423,74.7459,74.874,82800.0
2014-05-19 10:30:00,87.68,87.74,87.49,87.58,99600.0,74.874,74.9252,74.7117,74.7886,99600.0
2014-05-19 11:00:00,87.57,87.87,87.56,87.77,134900.0,74.7801,75.0362,74.7715,74.9509,134900.0
2014-05-19 11:30:00,87.76,87.85,87.71,87.84,85600.0,74.9423,75.0192,74.8996,75.0106,85600.0
2014-05-19 12:00:00,87.84,88.01,87.83,87.95,66000.0,75.0106,75.1558,75.0021,75.1046,66000.0
2014-05-19 12:30:00,87.94,87.94,87.73,87.75,95800.0,75.096,75.096,74.9167,74.9338,95800.0
2014-05-19 13:00:00,87.74,87.83,87.72,87.78,43200.0,74.9252,75.0021,74.9082,74.9594,43200.0
2014-05-19 13:30:00,87.78,87.99,87.76,87.98,53300.0,74.9594,75.1387,74.9423,75.1302,53300.0
2014-05-19 14:00:00,87.98,88.14,87.91,88.06,68100.0,75.1302,75.2668,75.0704,75.1985,68100.0
2014-05-19 14:30:00,88.05,88.05,87.94,87.94,77200.0,75.19,75.19,75.096,75.096,77200.0
2014-05-19 15:00:00,87.95,87.95,87.73,87.93,88100.0,75.1046,75.1046,74.9167,75.0875,88100.0
2014-05-19 15:30:00,87.93,88.22,87.93,88.12,356700.0,75.0875,75.3351,75.0875,75.2497,356700.0
2014-05-20 09:30:00,87.82,88.05,87.5,87.61,158100.0,74.9935,75.19,74.7203,74.8142,158100.0
2014-05-20 10:00:00,87.61,87.86,87.6,87.64,88600.0,74.8142,75.0277,74.8057,74.8398,88600.0
2014-05-20 10:30:00,87.64,87.83,87.59,87.79,106500.0,74.8398,75.0021,74.7971,74.9679,106500.0
2014-05-20 11:00:00,87.81,87.84,87.55,87.56,134800.0,74.985,75.0106,74.763,74.7715,134800.0
2014-05-20 11:30:00,87.55,87.63,87.5,87.55,95700.0,74.763,74.8313,74.7203,74.763,95700.0
2014-05-20 12:00:00,87.56,87.57,87.18,87.41,282700.0,74.7715,74.7801,74.447,74.6434,282700.0
2014-05-20 12:30:00,87.41,87.57,87.31,87.5,162200.0,74.6434,74.7801,74.558,74.7203,162200.0
2014-05-20 13:00:00,87.51,87.51,87.24,87.33,101500.0,74.7288,74.7288,74.4983,74.5751,101500.0
2014-05-20 13:30:00,87.33,87.34,86.88,86.88,138700.0,74.5751,74.5837,74.1908,74.1908,138700.0
2014-05-20 14:00:00,86.89,87.11,86.89,86.94,167100.0,74.1994,74.3872,74.1994,74.2421,167100.0
2014-05-20 14:30:00,86.95,87.01,86.86,86.93,107900.0,74.2506,74.3019,74.1738,74.2335,107900.0
2014-05-20 15:00:00,86.95,87.19,86.91,87.12,117600.0,74.2506,74.4556,74.2165,74.3958,117600.0
2014-05-20 15:30:00,87.12,87.34,87.05,87.09,514800.0,74.3958,74.5837,74.336,74.3702,514800.0
2014-05-21 09:30:00,87.57,88.03,87.38,87.89,235900.0,74.7801,75.1729,74.6178,75.0533,235900.0
2014-05-21 10:00:00,87.9,87.94,87.85,87.9,103800.0,75.0619,75.096,75.0192,75.0619,103800.0
2014-05-21 10:30:00,87.9,88.11,87.9,88.06,150800.0,75.0619,75.2412,75.0619,75.1985,150800.0
2014-05-21 11:00:00,88.04,88.04,87.82,87.83,98000.0,75.1814,75.1814,74.9935,75.0021,98000.0
2014-05-21 11:30:00,87.84,87.95,87.76,87.9,92300.0,75.0106,75.1046,74.9423,75.0619,92300.0
2014-05-21 12:00:00,87.9,87.91,87.76,87.91,74400.0,75.0619,75.0704,74.9423,75.0704,74400.0
2014-05-21 12:30:00,87.9,88.03,87.9,88.0,81200.0,75.0619,75.1729,75.0619,75.1473,81200.0
2014-05-21 13:00:00,88.01,88.14,87.99,88.0,97100.0,75.1558,75.2668,75.1387,75.1473,97100.0
2014-05-21 13:30:00,88.0,88.0,87.86,87.89,69600.0,75.1473,75.1473,75.0277,75.0533,69600.0
2014-05-21 14:00:00,87.9,88.1,87.82,87.9,197100.0,75.0619,75.2327,74.9935,75.0619,197100.0
2014-05-21 14:30:00,87.9,87.95,87.85,87.89,118100.0,75.0619,75.1046,75.0192,75.0533,118100.0
2014-05-21 15:00:00,87.9,88.06,87.86,87.97,224200.0,75.0619,75.1985,75.0277,75.1216,224200.0
2014-05-21 15:30:00,87.97,88.04,87.84,87.85,455200.0,75.1216,75.1814,75.0106,75.0192,455200.0
2014-05-22 09:30:00,87.79,87.94,87.55,87.76,320100.0,74.9679,75.096,74.763,74.9423,320100.0
2014-05-22 10:00:00,87.74,87.78,87.58,87.73,208900.0,74.9252,74.9594,74.7886,74.9167,208900.0
2014-05-22 10:30:00,87.72,87.97,87.71,87.94,168000.0,74.9082,75.1216,74.8996,75.096,168000.0
2014-05-22 11:00:00,87.97,88.18,87.91,88.11,214100.0,75.1216,75.301,75.0704,75.2412,214100.0
2014-05-22 11:30:00,88.11,88.2,88.05,88.09,112400.0,75.2412,75.318,75.19,75.2241,112400.0
2014-05-22 12:00:00,88.1,88.25,88.09,88.2,69900.0,75.2327,75.3607,75.2241,75.318,69900.0
2014-05-22 12:30:00,88.2,88.33,88.19,88.2,114200.0,75.318,75.4291,75.3095,75.318,114200.0
2014-05-22 13:00:00,88.21,88.27,88.16,88.27,74100.0,75.3266,75.3778,75.2839,75.3778,74100.0
2014-05-22 13:30:00,88.27,88.39,88.26,88.35,115400.0,75.3778,75.4803,75.3693,75.4461,115400.0
2014-05-22 14:00:00,88.35,88.36,88.28,88.32,73400.0,75.4461,75.4547,75.3864,75.4205,73400.0
2014-05-22 14:30:00,88.33,88.39,88.24,88.37,125800.0,75.4291,75.4803,75.3522,75.4632,125800.0
2014-05-22 15:00:00,88.38,88.38,88.12,88.17,176800.0,75.4718,75.4718,75.2497,75.2924,176800.0
2014-05-22 15:30:00,88.18,88.28,88.08,88.15,396500.0,75.301,75.3864,75.2156,75.2754,396500.0
2014-05-23 09:30:00,88.11,88.34,88.0,88.19,269500.0,75.2412,75.4376,75.1473,75.3095,269500.0
2014-05-23 10:00:00,88.22,88.48,88.13,88.48,87100.0,75.3351,75.5572,75.2583,75.5572,87100.0
2014-05-23 10:30:00,88.48,88.53,88.27,88.35,65800.0,75.5572,75.5999,75.3778,75.4461,65800.0
2014-05-23 11:00:00,88.36,88.47,88.3,88.34,109400.0,75.4547,75.5486,75.4034,75.4376,109400.0
2014-05-23 11:30:00,88.33,88.41,88.28,88.37,66900.0,75.4291,75.4974,75.3864,75.4632,66900.0
2014-05-23 12:00:00,88.36,88.57,88.36,88.55,67200.0,75.4547,75.634,75.4547,75.6169,67200.0
2014-05-23 12:30:00,88.55,88.61,88.51,88.54,56200.0,75.6169,75.6682,75.5828,75.6084,56200.0
2014-05-23 13:00:00,88.54,88.65,88.5,88.64,77900.0,75.6084,75.7023,75.5742,75.6938,77900.0
2014-05-23 13:30:00,88.65,88.75,88.58,88.75,66700.0,75.7023,75.7877,75.6425,75.7877,66700.0
2014-05-23 14:00:00,88.76,88.81,88.71,88.78,87700.0,75.7963,75.839,75.7536,75.8133,87700.0
2014-05-23 14:30:00,88.77,88.86,88.76,88.83,81600.0,75.8048,75.8817,75.7963,75.856,81600.0
2014-05-23 15:00:00,88.84,88.85,88.76,88.81,85800.0,75.8646,75.8731,75.7963,75.839,85800.0
2014-05-23 15:30:00,88.8,88.85,88.77,88.79,233300.0,75.8304,75.8731,75.8048,75.8219,233300.0
2014-05-27 09:30:00,89.6,90.76,89.35,90.7,566800.0,76.5136,77.5042,76.3001,77.4529,566800.0
2014-05-27 10:00:00,90.7,90.97,90.54,90.92,332200.0,77.4529,77.6835,77.3163,77.6408,332200.0
2014-05-27 10:30:00,90.91,91.08,90.72,91.02,254100.0,77.6322,77.7774,77.47,77.7262,254100.0
2014-05-27 11:00:00,91.03,91.24,90.87,90.88,229900.0,77.7347,77.914,77.5981,77.6066,229900.0
2014-05-27 11:30:00,90.88,91.04,90.88,91.01,165400.0,77.6066,77.7433,77.6066,77.7176,165400.0
2014-05-27 12:00:00,91.01,91.14,90.7,90.84,329600.0,77.7176,77.8287,77.4529,77.5725,329600.0
2014-05-27 12:30:00,90.84,91.09,90.8,91.02,157600.0,77.5725,77.786,77.5383,77.7262,157600.0
2014-05-27 13:00:00,91.01,91.13,90.99,91.11,153100.0,77.7176,77.8201,77.7006,77.803,153100.0
2014-05-27 13:30:00,91.1,91.18,91.04,91.15,197600.0,77.7945,77.8628,77.7433,77.8372,197600.0
2014-05-27 14:00:00,91.15,91.47,91.13,91.45,285100.0,77.8372,78.1105,77.8201,78.0934,285100.0
2014-05-27 14:30:00,91.45,91.45,91.07,91.2,329000.0,78.0934,78.0934,77.7689,77.8799,329000.0
2014-05-27 15:00:00,91.2,91.43,91.1,91.38,329500.0,77.8799,78.0763,77.7945,78.0336,329500.0
2014-05-27 15:30:00,91.38,91.42,91.28,91.38,768400.0,78.0336,78.0678,77.9482,78.0336,768400.0
2014-05-28 09:30:00,91.31,91.35,90.72,90.77,435200.0,77.9738,78.008,77.47,77.5127,435200.0
2014-05-28 10:00:00,90.76,90.89,90.63,90.87,151400.0,77.5042,77.6152,77.3931,77.5981,151400.0
2014-05-28 10:30:00,90.86,90.97,90.75,90.87,118300.0,77.5895,77.6835,77.4956,77.5981,118300.0
2014-05-28 11:00:00,90.87,91.0,90.87,90.96,108600.0,77.5981,77.7091,77.5981,77.6749,108600.0
2014-05-28 11:30:00,90.97,91.12,90.95,91.03,73200.0,77.6835,77.8116,77.6664,77.7347,73200.0
2014-05-28 12:00:00,91.04,91.1,90.94,90.98,149500.0,77.7433,77.7945,77.6579,77.692,149500.0
2014-05-28 12:30:00,90.97,90.99,90.86,90.91,43600.0,77.6835,77.7006,77.5895,77.6322,43600.0
2014-05-28 13:00:00,90.9,91.0,90.9,91.0,86900.0,77.6237,77.7091,77.6237,77.7091,86900.0
2014-05-28 13:30:00,91.0,91.18,90.99,91.12,102700.0,77.7091,77.8628,77.7006,77.8116,102700.0
2014-05-28 14:00:00,91.12,91.29,91.08,91.25,131800.0,77.8116,77.9567,77.7774,77.9226,131800.0
2014-05-28 14:30:00,91.25,91.31,91.17,91.21,132400.0,77.9226,77.9738,77.8543,77.8884,132400.0
2014-05-28 15:00:00,91.21,91.36,91.2,91.3,122000.0,77.8884,78.0165,77.8799,77.9653,122000.0
2014-05-28 15:30:00,91.3,91.36,91.03,91.06,380500.0,77.9653,78.0165,77.7347,77.7603,380500.0
2014-05-29 09:30:00,91.12,91.28,90.9,90.96,291500.0,77.8116,77.9482,77.6237,77.6749,291500.0
2014-05-29 10:00:00,90.97,91.0,90.61,90.69,150100.0,77.6835,77.7091,77.3761,77.4444,150100.0
2014-05-29 10:30:00,90.68,90.92,90.53,90.91,176900.0,77.4358,77.6408,77.3077,77.6322,176900.0
2014-05-29 11:00:00,90.9,91.05,90.89,90.96,118800.0,77.6237,77.7518,77.6152,77.6749,118800.0
2014-05-29 11:30:00,90.97,91.06,90.96,90.96,96600.0,77.6835,77.7603,77.6749,77.6749,96600.0
2014-05-29 12:00:00,90.95,90.96,90.84,90.89,45600.0,77.6664,77.6749,77.5725,77.6152,45600.0
2014-05-29 12:30:00,90.9,90.95,90.82,90.89,135500.0,77.6237,77.6664,77.5554,77.6152,135500.0
2014-05-29 13:00:00,90.89,90.91,90.71,90.77,91000.0,77.6152,77.6322,77.4615,77.5127,91000.0
2014-05-29 13:30:00,90.77,90.81,90.72,90.73,121000.0,77.5127,77.5468,77.47,77.4785,121000.0
2014-05-29 14:00:00,90.72,90.81,90.61,90.81,102300.0,77.47,77.5468,77.3761,77.5468,102300.0
2014-05-29 14:30:00,90.8,91.03,90.79,91.0,109800.0,77.5383,77.7347,77.5298,77.7091,109800.0
2014-05-29 15:00:00,91.01,91.3,91.0,91.28,197200.0,77.7176,77.9653,77.7091,77.9482,197200.0
2014-05-29 15:30:00,91.29,91.29,91.1,91.27,486500.0,77.9567,77.9567,77.7945,77.9397,486500.0
2014-05-30 09:30:00,91.0,91.45,90.89,91.15,221000.0,77.7091,78.0934,77.6152,77.8372,221000.0
2014-05-30 10:00:00,91.15,91.59,91.13,91.57,251200.0,77.8372,78.2129,77.8201,78.1958,251200.0
2014-05-30 10:30:00,91.58,91.6,91.41,91.55,130000.0,78.2044,78.2215,78.0592,78.1788,130000.0
2014-05-30 11:00:00,91.55,91.68,91.52,91.59,153200.0,78.1788,78.2898,78.1531,78.2129,153200.0
2014-05-30 11:30:00,91.57,91.66,91.57,91.6,75200.0,78.1958,78.2727,78.1958,78.2215,75200.0
2014-05-30 12:00:00,91.6,91.65,91.52,91.53,159900.0,78.2215,78.2642,78.1531,78.1617,159900.0
2014-05-30 12:30:00,91.52,91.52,91.32,91.34,112600.0,78.1531,78.1531,77.9824,77.9994,112600.0
2014-05-30 13:00:00,91.35,91.49,91.32,91.49,94900.0,78.008,78.1275,77.9824,78.1275,94900.0
2014-05-30 13:30:00,91.48,91.48,91.24,91.26,126500.0,78.119,78.119,77.914,77.9311,126500.0
2014-05-30 14:00:00,91.27,91.38,91.16,91.3,155300.0,77.9397,78.0336,77.8457,77.9653,155300.0
2014-05-30 14:30:00,91.3,91.36,91.24,91.26,165100.0,77.9653,78.0165,77.914,77.9311,165100.0
2014-05-30 15:00:00,91.25,91.35,91.24,91.29,257800.0,77.9226,78.008,77.914,77.9567,257800.0
2014-05-30 15:30:00,91.3,91.6,91.3,91.48,740200.0,77.9653,78.2215,77.9653,78.119,740200.0
2014-06-02 09:30:00,91.79,91.92,91.58,91.9,205400.0,78.3837,78.4947,78.2044,78.4776,205400.0
2014-06-02 10:00:00,91.9,91.9,91.44,91.51,599500.0,78.4776,78.4776,78.0848,78.1446,599500.0
2014-06-02 10:30:00,91.5,91.61,91.43,91.54,108600.0,78.1361,78.23,78.0763,78.1702,108600.0
2014-06-02 11:00:00,91.54,91.73,91.51,91.71,179000.0,78.1702,78.3325,78.1446,78.3154,179000.0
2014-06-02 11:30:00,91.72,91.93,91.69,91.88,109000.0,78.3239,78.5033,78.2983,78.4606,109000.0
2014-06-02 12:00:00,91.87,92.06,91.81,92.05,145200.0,78.452,78.6143,78.4008,78.6057,145200.0
2014-06-02 12:30:00,92.05,92.09,91.96,91.99,143800.0,78.6057,78.6399,78.5289,78.5545,143800.0
2014-06-02 13:00:00,92.02,92.11,91.96,92.09,119900.0,78.5801,78.657,78.5289,78.6399,119900.0
2014-06-02 13:30:00,92.08,92.08,91.81,91.84,133300.0,78.6314,78.6314,78.4008,78.4264,133300.0
2014-06-02 14:00:00,91.83,91.9,91.81,91.89,87100.0,78.4179,78.4776,78.4008,78.4691,87100.0
2014-06-02 14:30:00,91.91,91.95,91.87,91.94,82100.0,78.4862,78.5203,78.452,78.5118,82100.0
2014-06-02 15:00:00,91.94,91.94,91.76,91.8,151100.0,78.5118,78.5118,78.3581,78.3923,151100.0
2014-06-02 15:30:00,91.79,91.91,91.79,91.88,354500.0,78.3837,78.4862,78.3837,78.4606,354500.0
2014-06-03 09:30:00,91.61,91.78,91.48,91.59,163100.0,78.23,78.3752,78.119,78.2129,163100.0
2014-06-03 10:00:00,91.62,91.69,91.41,91.46,236400.0,78.2385,78.2983,78.0592,78.1019,236400.0
2014-06-03 10:30:00,91.45,91.52,91.32,91.35,185300.0,78.0934,78.1531,77.9824,78.008,185300.0
2014-06-03 11:00:00,91.35,91.52,91.27,91.52,117600.0,78.008,78.1531,77.9397,78.1531,117600.0
2014-06-03 11:30:00,91.5,91.51,91.35,91.4,97600.0,78.1361,78.1446,78.008,78.0507,97600.0
2014-06-03 12:00:00,91.39,91.55,91.38,91.51,81600.0,78.0421,78.1788,78.0336,78.1446,81600.0
2014-06-03 12:30:00,91.5,91.59,91.48,91.58,147500.0,78.1361,78.2129,78.119,78.2044,147500.0
2014-06-03 13:00:00,91.59,91.8,91.59,91.7,276600.0,78.2129,78.3923,78.2129,78.3069,276600.0
2014-06-03 13:30:00,91.71,91.76,91.65,91.72,76900.0,78.3154,78.3581,78.2642,78.3239,76900.0
2014-06-03 14:00:00,91.71,91.85,91.69,91.78,148700.0,78.3154,78.435,78.2983,78.3752,148700.0
2014-06-03 14:30:00,91.79,91.79,91.66,91.69,143100.0,78.3837,78.3837,78.2727,78.2983,143100.0
2014-06-03 15:00:00,91.7,91.74,91.58,91.71,143000.0,78.3069,78.341,78.2044,78.3154,143000.0
2014-06-03 15:30:00,91.7,91.79,91.69,91.72,300900.0,78.3069,78.3837,78.2983,78.3239,300900.0
2014-06-04 09:30:00,91.59,91.65,91.39,91.46,215800.0,78.2129,78.2642,78.0421,78.1019,215800.0
2014-06-04 10:00:00,91.46,91.6,91.39,91.43,167800.0,78.1019,78.2215,78.0421,78.0763,167800.0
2014-06-04 10:30:00,91.43,91.66,91.33,91.65,138300.0,78.0763,78.2727,77.9909,78.2642,138300.0
2014-06-04 11:00:00,91.66,91.8,91.53,91.73,112400.0,78.2727,78.3923,78.1617,78.3325,112400.0
2014-06-04 11:30:00,91.72,91.82,91.72,91.79,83600.0,78.3239,78.4093,78.3239,78.3837,83600.0
2014-06-04 12:00:00,91.8,91.9,91.78,91.83,74300.0,78.3923,78.4776,78.3752,78.4179,74300.0
2014-06-04 12:30:00,91.83,91.88,91.76,91.77,190600.0,78.4179,78.4606,78.3581,78.3666,190600.0
2014-06-04 13:00:00,91.77,91.82,91.72,91.73,298600.0,78.3666,78.4093,78.3239,78.3325,298600.0
2014-06-04 13:30:00,91.73,91.79,91.69,91.75,67700.0,78.3325,78.3837,78.2983,78.3496,67700.0
2014-06-04 14:00:00,91.76,91.9,91.76,91.81,123900.0,78.3581,78.4776,78.3581,78.4008,123900.0
2014-06-04 14:30:00,91.81,91.84,91.73,91.8,160500.0,78.4008,78.4264,78.3325,78.3923,160500.0
2014-06-04 15:00:00,91.79,91.9,91.75,91.85,140500.0,78.3837,78.4776,78.3496,78.435,140500.0
2014-06-04 15:30:00,91.85,91.9,91.81,91.81,460600.0,78.435,78.4776,78.4008,78.4008,460600.0
2014-06-05 09:30:00,91.92,92.1,91.75,91.97,136700.0,78.4947,78.6484,78.3496,78.5374,136700.0
2014-06-05 10:00:00,91.99,92.09,91.53,91.7,107400.0,78.5545,78.6399,78.1617,78.3069,107400.0
2014-06-05 10:30:00,91.69,91.73,91.56,91.7,145800.0,78.2983,78.3325,78.1873,78.3069,145800.0
2014-06-05 11:00:00,91.7,92.22,91.7,92.04,225700.0,78.3069,78.7509,78.3069,78.5972,225700.0
2014-06-05 11:30:00,92.04,92.59,91.97,92.59,274000.0,78.5972,79.0669,78.5374,79.0669,274000.0
2014-06-05 12:00:00,92.59,93.0,92.56,92.97,301700.0,79.0669,79.417,79.0413,79.3914,301700.0
2014-06-05 12:30:00,92.97,93.21,92.74,92.74,287100.0,79.3914,79.5963,79.195,79.195,287100.0
2014-06-05 13:00:00,92.74,92.89,92.71,92.87,112600.0,79.195,79.3231,79.1693,79.306,112600.0
2014-06-05 13:30:00,92.87,92.89,92.53,92.67,259400.0,79.306,79.3231,79.0156,79.1352,259400.0
2014-06-05 14:00:00,92.67,92.85,92.61,92.73,183100.0,79.1352,79.2889,79.084,79.1864,183100.0
2014-06-05 14:30:00,92.74,92.9,92.64,92.7,196400.0,79.195,79.3316,79.1096,79.1608,196400.0
2014-06-05 15:00:00,92.7,92.86,92.7,92.85,138600.0,79.1608,79.2974,79.1608,79.2889,138600.0
2014-06-05 15:30:00,92.84,92.88,92.73,92.77,296900.0,79.2804,79.3145,79.1864,79.2206,296900.0
2014-06-06 09:30:00,92.94,93.22,92.82,93.2,195100.0,79.3658,79.6049,79.2633,79.5878,195100.0
2014-06-06 10:00:00,93.24,93.41,93.15,93.36,290900.0,79.6219,79.7671,79.5451,79.7244,290900.0
2014-06-06 10:30:00,93.39,93.69,93.36,93.68,166400.0,79.75,80.0062,79.7244,79.9977,166400.0
2014-06-06 11:00:00,93.64,93.89,93.54,93.82,202200.0,79.9635,80.177,79.8781,80.1172,202200.0
2014-06-06 11:30:00,93.82,94.14,93.8,94.1,241600.0,80.1172,80.3905,80.1001,80.3563,241600.0
2014-06-06 12:00:00,94.1,94.6,94.09,94.49,428500.0,80.3563,80.7833,80.3478,80.6894,428500.0
2014-06-06 12:30:00,94.48,94.6,94.42,94.47,258900.0,80.6808,80.7833,80.6296,80.6723,258900.0
2014-06-06 13:00:00,94.46,94.58,94.45,94.48,152700.0,80.6638,80.7662,80.6552,80.6808,152700.0
2014-06-06 13:30:00,94.48,94.57,94.44,94.49,146900.0,80.6808,80.7577,80.6467,80.6894,146900.0
2014-06-06 14:00:00,94.5,94.73,94.49,94.66,234800.0,80.6979,80.8943,80.6894,80.8345,234800.0
2014-06-06 14:30:00,94.65,94.8,94.59,94.63,260600.0,80.826,80.9541,80.7748,80.8089,260600.0
2014-06-06 15:00:00,94.63,94.87,94.59,94.87,379100.0,80.8089,81.0139,80.7748,81.0139,379100.0
2014-06-06 15:30:00,94.86,94.94,94.71,94.9,816600.0,81.0053,81.0736,80.8772,81.0395,816600.0
2014-06-09 09:30:00,95.08,95.08,94.72,94.85,307300.0,81.1932,81.1932,80.8858,80.9968,307300.0
2014-06-09 10:00:00,94.83,94.91,94.65,94.82,167000.0,80.9797,81.048,80.826,80.9712,167000.0
2014-06-09 10:30:00,94.83,95.12,94.77,95.09,234200.0,80.9797,81.2274,80.9285,81.2017,234200.0
2014-06-09 11:00:00,95.1,95.44,95.04,95.44,164100.0,81.2103,81.5006,81.159,81.5006,164100.0
2014-06-09 11:30:00,95.44,95.74,95.4,95.7,292500.0,81.5006,81.7568,81.4665,81.7226,292500.0
2014-06-09 12:00:00,95.73,95.86,95.7,95.75,297000.0,81.7483,81.8593,81.7226,81.7653,297000.0
2014-06-09 12:30:00,95.73,95.86,95.64,95.78,171200.0,81.7483,81.8593,81.6714,81.791,171200.0
2014-06-09 13:00:00,95.76,95.82,95.68,95.68,196900.0,81.7739,81.8251,81.7056,81.7056,196900.0
2014-06-09 13:30:00,95.69,95.76,95.43,95.53,138500.0,81.7141,81.7739,81.4921,81.5775,138500.0
2014-06-09 14:00:00,95.52,95.57,95.24,95.25,209600.0,81.5689,81.6116,81.3298,81.3384,209600.0
2014-06-09 14:30:00,95.25,95.46,95.22,95.34,118100.0,81.3384,81.5177,81.3128,81.4152,118100.0
2014-06-09 15:00:00,95.34,95.81,95.27,95.8,478100.0,81.4152,81.8166,81.3554,81.808,478100.0
2014-06-09 15:30:00,95.79,95.88,95.54,95.57,605700.0,81.7995,81.8764,81.586,81.6116,605700.0
2014-06-10 09:30:00,95.09,95.39,94.8,94.9,305700.0,81.2017,81.4579,80.9541,81.0395,305700.0
2014-06-10 10:00:00,94.9,94.95,94.68,94.84,143900.0,81.0395,81.0822,80.8516,80.9883,143900.0
2014-06-10 10:30:00,94.85,94.94,94.8,94.86,136500.0,80.9968,81.0736,80.9541,81.0053,136500.0
2014-06-10 11:00:00,94.88,94.95,94.83,94.91,105400.0,81.0224,81.0822,80.9797,81.048,105400.0
2014-06-10 11:30:00,94.9,95.02,94.89,94.92,75500.0,81.0395,81.142,81.0309,81.0566,75500.0
2014-06-10 12:00:00,94.94,95.12,94.9,95.09,83100.0,81.0736,81.2274,81.0395,81.2017,83100.0
2014-06-10 12:30:00,95.09,95.26,95.05,95.25,81700.0,81.2017,81.3469,81.1676,81.3384,81700.0
2014-06-10 13:00:00,95.26,95.28,95.17,95.24,97000.0,81.3469,81.364,81.2701,81.3298,97000.0
2014-06-10 13:30:00,95.24,95.38,95.23,95.36,75500.0,81.3298,81.4494,81.3213,81.4323,75500.0
2014-06-10 14:00:00,95.37,95.37,95.25,95.3,71500.0,81.4408,81.4408,81.3384,81.3811,71500.0
2014-06-10 14:30:00,95.29,95.3,95.1,95.17,87200.0,81.3725,81.3811,81.2103,81.2701,87200.0
2014-06-10 15:00:00,95.17,95.27,95.15,95.23,124100.0,81.2701,81.3554,81.253,81.3213,124100.0
2014-06-10 15:30:00,95.24,95.29,95.12,95.28,399600.0,81.3298,81.3725,81.2274,81.364,399600.0
2014-06-11 09:30:00,94.94,95.2,94.68,95.09,126400.0,81.0736,81.2957,80.8516,81.2017,126400.0
2014-06-11 10:00:00,95.11,95.22,94.92,94.97,91600.0,81.2188,81.3128,81.0566,81.0993,91600.0
2014-06-11 10:30:00,94.97,95.08,94.7,94.73,79500.0,81.0993,81.1932,80.8687,80.8943,79500.0
2014-06-11 11:00:00,94.73,94.84,94.64,94.8,84200.0,80.8943,80.9883,80.8175,80.9541,84200.0
2014-06-11 11:30:00,94.82,94.93,94.67,94.91,72700.0,80.9712,81.0651,80.8431,81.048,72700.0
2014-06-11 12:00:00,94.91,95.06,94.89,94.92,50200.0,81.048,81.1761,81.0309,81.0566,50200.0
2014-06-11 12:30:00,94.93,95.05,94.9,94.93,36400.0,81.0651,81.1676,81.0395,81.0651,36400.0
2014-06-11 13:00:00,94.95,95.0,94.78,94.79,78200.0,81.0822,81.1249,80.937,80.9456,78200.0
2014-06-11 13:30:00,94.79,94.85,94.74,94.81,54300.0,80.9456,80.9968,80.9029,80.9626,54300.0
2014-06-11 14:00:00,94.81,94.85,94.66,94.76,100300.0,80.9626,80.9968,80.8345,80.9199,100300.0
2014-06-11 14:30:00,94.76,94.88,94.75,94.87,124600.0,80.9199,81.0224,80.9114,81.0139,124600.0
2014-06-11 15:00:00,94.88,95.14,94.84,95.14,183500.0,81.0224,81.2444,80.9883,81.2444,183500.0
2014-06-11 15:30:00,95.14,95.26,95.06,95.1,324800.0,81.2444,81.3469,81.1761,81.2103,324800.0
2014-06-12 09:30:00,95.35,95.48,94.8,95.14,208400.0,81.4238,81.5348,80.9541,81.2444,208400.0
2014-06-12 10:00:00,95.14,95.31,94.83,94.84,123400.0,81.2444,81.3896,80.9797,80.9883,123400.0
2014-06-12 10:30:00,94.84,95.05,94.78,94.92,240500.0,80.9883,81.1676,80.937,81.0566,240500.0
2014-06-12 11:00:00,94.93,95.23,94.85,95.19,120300.0,81.0651,81.3213,80.9968,81.2871,120300.0
2014-06-12 11:30:00,95.19,95.25,95.0,95.07,76100.0,81.2871,81.3384,81.1249,81.1847,76100.0
2014-06-12 12:00:00,95.06,95.21,94.99,95.18,78600.0,81.1761,81.3042,81.1163,81.2786,78600.0
2014-06-12 12:30:00,95.19,95.24,94.96,95.04,70900.0,81.2871,81.3298,81.0907,81.159,70900.0
2014-06-12 13:00:00,95.04,95.07,94.84,94.85,93000.0,81.159,81.1847,80.9883,80.9968,93000.0
2014-06-12 13:30:00,94.85,94.9,94.74,94.77,271400.0,80.9968,81.0395,80.9029,80.9285,271400.0
2014-06-12 14:00:00,94.76,94.79,94.6,94.63,129700.0,80.9199,80.9456,80.7833,80.8089,129700.0
2014-06-12 14:30:00,94.63,94.65,94.48,94.49,129900.0,80.8089,80.826,80.6808,80.6894,129900.0
2014-06-12 15:00:00,94.48,94.63,94.36,94.55,242000.0,80.6808,80.8089,80.5784,80.7406,242000.0
2014-06-12 15:30:00,94.55,94.9,94.51,94.78,563100.0,80.7406,81.0395,80.7064,80.937,563100.0
2014-06-13 09:30:00,94.95,95.17,94.57,94.8,145200.0,81.0822,81.2701,80.7577,80.9541,145200.0
2014-06-13 10:00:00,94.78,94.83,94.38,94.73,121500.0,80.937,80.9797,80.5954,80.8943,121500.0
2014-06-13 10:30:00,94.74,94.9,94.6,94.67,80400.0,80.9029,81.0395,80.7833,80.8431,80400.0
2014-06-13 11:00:00,94.66,94.91,94.62,94.63,80000.0,80.8345,81.048,80.8004,80.8089,80000.0
2014-06-13 11:30:00,94.65,94.69,94.46,94.59,67800.0,80.826,80.8602,80.6638,80.7748,67800.0
2014-06-13 12:00:00,94.58,94.74,94.58,94.62,72300.0,80.7662,80.9029,80.7662,80.8004,72300.0
2014-06-13 12:30:00,94.63,94.7,94.6,94.64,43200.0,80.8089,80.8687,80.7833,80.8175,43200.0
2014-06-13 13:00:00,94.64,94.7,94.53,94.67,60400.0,80.8175,80.8687,80.7235,80.8431,60400.0
2014-06-13 13:30:00,94.67,94.8,94.53,94.74,78800.0,80.8431,80.9541,80.7235,80.9029,78800.0
2014-06-13 14:00:00,94.74,94.86,94.67,94.74,64500.0,80.9029,81.0053,80.8431,80.9029,64500.0
2014-06-13 14:30:00,94.73,94.74,94.64,94.71,61100.0,80.8943,80.9029,80.8175,80.8772,61100.0
2014-06-13 15:00:00,94.72,94.95,94.61,94.64,95500.0,80.8858,81.0822,80.7918,80.8175,95500.0
2014-06-13 15:30:00,94.64,94.88,94.58,94.84,295100.0,80.8175,81.0224,80.7662,80.9883,295100.0
2014-06-16 09:30:00,94.36,94.4,93.84,94.17,397100.0,80.5784,80.6125,80.1343,80.4161,397100.0
2014-06-16 10:00:00,94.18,94.71,94.18,94.6,182100.0,80.4246,80.8772,80.4246,80.7833,182100.0
2014-06-16 10:30:00,94.59,94.63,94.51,94.51,106500.0,80.7748,80.8089,80.7064,80.7064,106500.0
2014-06-16 11:00:00,94.51,94.53,94.19,94.36,133700.0,80.7064,80.7235,80.4332,80.5784,133700.0
2014-06-16 11:30:00,94.34,94.34,94.05,94.13,185700.0,80.5613,80.5613,80.3136,80.3819,185700.0
2014-06-16 12:00:00,94.14,94.52,94.12,94.46,163300.0,80.3905,80.715,80.3734,80.6638,163300.0
2014-06-16 12:30:00,94.46,94.52,94.37,94.48,49800.0,80.6638,80.715,80.5869,80.6808,49800.0
2014-06-16 13:00:00,94.49,94.75,94.44,94.57,146500.0,80.6894,80.9114,80.6467,80.7577,146500.0
2014-06-16 13:30:00,94.58,94.61,94.41,94.43,89600.0,80.7662,80.7918,80.6211,80.6381,89600.0
2014-06-16 14:00:00,94.43,94.46,94.38,94.4,104200.0,80.6381,80.6638,80.5954,80.6125,104200.0
2014-06-16 14:30:00,94.4,94.47,94.21,94.23,143300.0,80.6125,80.6723,80.4503,80.4673,143300.0
2014-06-16 15:00:00,94.22,94.36,94.16,94.2,181500.0,80.4588,80.5784,80.4076,80.4417,181500.0
2014-06-16 15:30:00,94.21,94.4,94.2,94.38,345900.0,80.4503,80.6125,80.4417,80.5954,345900.0
2014-06-17 09:30:00,94.37,94.87,94.01,94.79,244700.0,80.5869,81.0139,80.2795,80.9456,244700.0
2014-06-17 10:00:00,94.79,95.2,94.76,95.11,159900.0,80.9456,81.2957,80.9199,81.2188,159900.0
2014-06-17 10:30:00,95.11,95.11,94.61,94.65,144600.0,81.2188,81.2188,80.7918,80.826,144600.0
2014-06-17 11:00:00,94.64,94.67,94.46,94.57,161600.0,80.8175,80.8431,80.6638,80.7577,161600.0
2014-06-17 11:30:00,94.58,94.79,94.49,94.77,138100.0,80.7662,80.9456,80.6894,80.9285,138100.0
2014-06-17 12:00:00,94.77,94.98,94.72,94.93,109400.0,80.9285,81.1078,80.8858,81.0651,109400.0
2014-06-17 12:30:00,94.92,95.04,94.91,94.96,101300.0,81.0566,81.159,81.048,81.0907,101300.0
2014-06-17 13:00:00,94.96,94.97,94.64,94.65,83400.0,81.0907,81.0993,80.8175,80.826,83400.0
2014-06-17 13:30:00,94.65,94.77,94.65,94.74,119900.0,80.826,80.9285,80.826,80.9029,119900.0
2014-06-17 14:00:00,94.76,94.76,94.66,94.73,109200.0,80.9199,80.9199,80.8345,80.8943,109200.0
2014-06-17 14:30:00,94.74,94.74,94.65,94.72,103600.0,80.9029,80.9029,80.826,80.8858,103600.0
2014-06-17 15:00:00,94.72,94.75,94.62,94.63,183300.0,80.8858,80.9114,80.8004,80.8089,183300.0
2014-06-17 15:30:00,94.63,94.73,94.59,94.68,350000.0,80.8089,80.8943,80.7748,80.8516,350000.0
2014-06-18 09:30:00,94.75,94.91,94.51,94.88,119900.0,80.9114,81.048,80.7064,81.0224,119900.0
2014-06-18 10:00:00,94.88,94.94,94.53,94.6,92600.0,81.0224,81.0736,80.7235,80.7833,92600.0
2014-06-18 10:30:00,94.6,94.61,94.18,94.18,91700.0,80.7833,80.7918,80.4246,80.4246,91700.0
2014-06-18 11:00:00,94.17,94.27,94.08,94.2,155800.0,80.4161,80.5015,80.3393,80.4417,155800.0
2014-06-18 11:30:00,94.2,94.27,94.16,94.22,81400.0,80.4417,80.5015,80.4076,80.4588,81400.0
2014-06-18 12:00:00,94.23,94.26,94.18,94.24,85200.0,80.4673,80.493,80.4246,80.4759,85200.0
2014-06-18 12:30:00,94.22,94.35,94.22,94.3,92400.0,80.4588,80.5698,80.4588,80.5271,92400.0
2014-06-18 13:00:00,94.3,94.46,94.25,94.44,78500.0,80.5271,80.6638,80.4844,80.6467,78500.0
2014-06-18 13:30:00,94.44,94.5,94.34,94.38,121200.0,80.6467,80.6979,80.5613,80.5954,121200.0
2014-06-18 14:00:00,94.37,94.73,94.14,94.72,312900.0,80.5869,80.8943,80.3905,80.8858,312900.0
2014-06-18 14:30:00,94.73,95.09,94.7,95.07,239400.0,80.8943,81.2017,80.8687,81.1847,239400.0
2014-06-18 15:00:00,95.07,95.4,95.06,95.38,195700.0,81.1847,81.4665,81.1761,81.4494,195700.0
2014-06-18 15:30:00,95.38,95.59,95.3,95.57,353200.0,81.4494,81.6287,81.3811,81.6116,353200.0
2014-06-19 09:30:00,95.46,95.7,95.01,95.24,249800.0,81.5177,81.7226,81.1334,81.3298,249800.0
2014-06-19 10:00:00,95.25,95.36,95.0,95.12,185900.0,81.3384,81.4323,81.1249,81.2274,185900.0
2014-06-19 10:30:00,95.11,95.19,94.81,94.85,159700.0,81.2188,81.2871,80.9626,80.9968,159700.0
2014-06-19 11:00:00,94.85,94.9,94.72,94.77,198600.0,80.9968,81.0395,80.8858,80.9285,198600.0
2014-06-19 11:30:00,94.77,94.85,94.53,94.84,311400.0,80.9285,80.9968,80.7235,80.9883,311400.0
2014-06-19 12:00:00,94.85,94.88,94.8,94.86,171000.0,80.9968,81.0224,80.9541,81.0053,171000.0
2014-06-19 12:30:00,94.85,94.87,94.77,94.84,275500.0,80.9968,81.0139,80.9285,80.9883,275500.0
2014-06-19 13:00:00,94.84,94.87,94.73,94.83,127700.0,80.9883,81.0139,80.8943,80.9797,127700.0
2014-06-19 13:30:00,94.83,94.91,94.76,94.91,81800.0,80.9797,81.048,80.9199,81.048,81800.0
2014-06-19 14:00:00,94.91,94.93,94.81,94.86,105400.0,81.048,81.0651,80.9626,81.0053,105400.0
2014-06-19 14:30:00,94.85,94.93,94.82,94.92,108100.0,80.9968,81.0651,80.9712,81.0566,108100.0
2014-06-19 15:00:00,94.92,94.98,94.91,94.93,163700.0,81.0566,81.1078,81.048,81.0651,163700.0
2014-06-19 15:30:00,94.93,95.06,94.9,95.04,447500.0,81.0651,81.1761,81.0395,81.159,447500.0
2014-06-20 09:30:00,95.58,95.62,95.03,95.36,2252800.0,81.6202,81.6543,81.1505,81.4323,2252800.0
2014-06-20 10:00:00,95.36,95.46,95.06,95.13,156300.0,81.4323,81.5177,81.1761,81.2359,156300.0
2014-06-20 10:30:00,95.15,95.55,95.12,95.55,131200.0,81.253,81.5946,81.2274,81.5946,131200.0
2014-06-20 11:00:00,95.55,95.97,95.53,95.81,215000.0,81.5946,81.9532,81.5775,81.8166,215000.0
2014-06-20 11:30:00,95.81,96.04,95.66,95.8,163300.0,81.8166,82.013,81.6885,81.808,163300.0
2014-06-20 12:00:00,95.81,95.87,95.69,95.76,74700.0,81.8166,81.8678,81.7141,81.7739,74700.0
2014-06-20 12:30:00,95.77,95.88,95.69,95.8,71600.0,81.7824,81.8764,81.7141,81.808,71600.0
2014-06-20 13:00:00,95.8,95.83,95.61,95.71,157800.0,81.808,81.8337,81.6458,81.7312,157800.0
2014-06-20 13:30:00,95.69,95.79,95.56,95.74,135900.0,81.7141,81.7995,81.6031,81.7568,135900.0
2014-06-20 14:00:00,95.75,95.77,95.63,95.65,149500.0,81.7653,81.7824,81.6629,81.6799,149500.0
2014-06-20 14:30:00,95.65,95.68,95.51,95.52,161100.0,81.6799,81.7056,81.5604,81.5689,161100.0
2014-06-20 15:00:00,95.52,95.63,95.46,95.58,178300.0,81.5689,81.6629,81.5177,81.6202,178300.0
2014-06-20 15:30:00,95.58,95.66,95.47,95.55,558100.0,81.6202,81.6885,81.5262,81.5946,558100.0
2014-06-23 09:30:00,95.33,95.5,94.79,95.4,196900.0,81.4067,81.5519,80.9456,81.4665,196900.0
2014-06-23 10:00:00,95.43,95.73,95.31,95.53,163800.0,81.4921,81.7483,81.3896,81.5775,163800.0
2014-06-23 10:30:00,95.55,95.75,95.47,95.54,154900.0,81.5946,81.7653,81.5262,81.586,154900.0
2014-06-23 11:00:00,95.52,95.63,95.36,95.4,144900.0,81.5689,81.6629,81.4323,81.4665,144900.0
2014-06-23 11:30:00,95.4,95.42,95.19,95.22,113700.0,81.4665,81.4835,81.2871,81.3128,113700.0
2014-06-23 12:00:00,95.22,95.37,95.22,95.31,72800.0,81.3128,81.4408,81.3128,81.3896,72800.0
2014-06-23 12:30:00,95.31,95.45,95.31,95.4,69700.0,81.3896,81.5092,81.3896,81.4665,69700.0
2014-06-23 13:00:00,95.4,95.51,95.31,95.35,70800.0,81.4665,81.5604,81.3896,81.4238,70800.0
2014-06-23 13:30:00,95.36,95.44,95.29,95.4,71100.0,81.4323,81.5006,81.3725,81.4665,71100.0
2014-06-23 14:00:00,95.4,95.47,95.31,95.37,81700.0,81.4665,81.5262,81.3896,81.4408,81700.0
2014-06-23 14:30:00,95.37,95.51,95.37,95.49,79600.0,81.4408,81.5604,81.4408,81.5433,79600.0
2014-06-23 15:00:00,95.49,95.55,95.38,95.43,114700.0,81.5433,81.5946,81.4494,81.4921,114700.0
2014-06-23 15:30:00,95.44,95.56,95.38,95.5,296300.0,81.5006,81.6031,81.4494,81.5519,296300.0
2014-06-24 09:30:00,95.09,95.49,95.03,95.22,106600.0,81.2017,81.5433,81.1505,81.3128,106600.0
2014-06-24 10:00:00,95.24,95.48,95.11,95.47,72800.0,81.3298,81.5348,81.2188,81.5262,72800.0
2014-06-24 10:30:00,95.48,95.55,95.3,95.31,94100.0,81.5348,81.5946,81.3811,81.3896,94100.0
2014-06-24 11:00:00,95.32,95.49,95.31,95.39,67400.0,81.3981,81.5433,81.3896,81.4579,67400.0
2014-06-24 11:30:00,95.39,95.47,95.34,95.44,51400.0,81.4579,81.5262,81.4152,81.5006,51400.0
2014-06-24 12:00:00,95.44,95.44,95.17,95.3,57000.0,81.5006,81.5006,81.2701,81.3811,57000.0
2014-06-24 12:30:00,95.28,95.31,95.18,95.19,53500.0,81.364,81.3896,81.2786,81.2871,53500.0
2014-06-24 13:00:00,95.19,95.19,94.83,94.9,105600.0,81.2871,81.2871,80.9797,81.0395,105600.0
2014-06-24 13:30:00,94.89,95.01,94.66,94.7,134700.0,81.0309,81.1334,80.8345,80.8687,134700.0
2014-06-24 14:00:00,94.7,94.93,94.63,94.64,98300.0,80.8687,81.0651,80.8089,80.8175,98300.0
2014-06-24 14:30:00,94.65,94.87,94.56,94.84,127800.0,80.826,81.0139,80.7491,80.9883,127800.0
2014-06-24 15:00:00,94.84,94.84,94.34,94.45,203200.0,80.9883,80.9883,80.5613,80.6552,203200.0
2014-06-24 15:30:00,94.45,94.59,94.25,94.43,432000.0,80.6552,80.7748,80.4844,80.6381,432000.0
2014-06-25 09:30:00,94.26,94.98,94.2,94.84,180800.0,80.493,81.1078,80.4417,80.9883,180800.0
2014-06-25 10:00:00,94.83,94.99,94.69,94.87,143000.0,80.9797,81.1163,80.8602,81.0139,143000.0
2014-06-25 10:30:00,94.84,95.13,94.73,95.12,75300.0,80.9883,81.2359,80.8943,81.2274,75300.0
2014-06-25 11:00:00,95.1,95.21,94.98,95.14,143500.0,81.2103,81.3042,81.1078,81.2444,143500.0
2014-06-25 11:30:00,95.15,95.16,94.63,94.72,100700.0,81.253,81.2615,80.8089,80.8858,100700.0
2014-06-25 12:00:00,94.72,94.74,94.54,94.59,98500.0,80.8858,80.9029,80.7321,80.7748,98500.0
2014-06-25 12:30:00,94.61,94.7,94.5,94.53,120400.0,80.7918,80.8687,80.6979,80.7235,120400.0
2014-06-25 13:00:00,94.53,94.7,94.53,94.56,105200.0,80.7235,80.8687,80.7235,80.7491,105200.0
2014-06-25 13:30:00,94.58,94.67,94.54,94.65,106500.0,80.7662,80.8431,80.7321,80.826,106500.0
2014-06-25 14:00:00,94.65,94.71,94.56,94.69,118100.0,80.826,80.8772,80.7491,80.8602,118100.0
2014-06-25 14:30:00,94.7,94.76,94.6,94.62,85000.0,80.8687,80.9199,80.7833,80.8004,85000.0
2014-06-25 15:00:00,94.63,94.65,94.55,94.59,167600.0,80.8089,80.826,80.7406,80.7748,167600.0
2014-06-25 15:30:00,94.59,94.72,94.55,94.65,369700.0,80.7748,80.8858,80.7406,80.826,369700.0
2014-06-26 09:30:00,94.83,94.94,93.57,93.69,245300.0,80.9797,81.0736,79.9037,80.0062,245300.0
2014-06-26 10:00:00,93.69,94.02,93.66,93.84,200700.0,80.0062,80.288,79.9806,80.1343,200700.0
2014-06-26 10:30:00,93.86,93.93,93.54,93.89,176100.0,80.1514,80.2112,79.8781,80.177,176100.0
2014-06-26 11:00:00,93.89,94.19,93.71,93.82,136000.0,80.177,80.4332,80.0233,80.1172,136000.0
2014-06-26 11:30:00,93.83,93.94,93.74,93.83,111400.0,80.1258,80.2197,80.0489,80.1258,111400.0
2014-06-26 12:00:00,93.84,93.95,93.78,93.82,93000.0,80.1343,80.2282,80.0831,80.1172,93000.0
2014-06-26 12:30:00,93.82,93.96,93.64,93.64,99900.0,80.1172,80.2368,79.9635,79.9635,99900.0
2014-06-26 13:00:00,93.65,94.19,93.65,94.17,111200.0,79.9721,80.4332,79.9721,80.4161,111200.0
2014-06-26 13:30:00,94.18,94.3,94.16,94.2,119700.0,80.4246,80.5271,80.4076,80.4417,119700.0
2014-06-26 14:00:00,94.2,94.28,94.12,94.26,112300.0,80.4417,80.51,80.3734,80.493,112300.0
2014-06-26 14:30:00,94.26,94.34,94.15,94.29,119600.0,80.493,80.5613,80.399,80.5186,119600.0
2014-06-26 15:00:00,94.28,94.35,94.19,94.19,165600.0,80.51,80.5698,80.4332,80.4332,165600.0
2014-06-26 15:30:00,94.19,94.3,94.16,94.29,419700.0,80.4332,80.5271,80.4076,80.5186,419700.0
2014-06-27 09:30:00,94.25,94.71,94.13,94.48,162500.0,80.4844,80.8772,80.3819,80.6808,162500.0
2014-06-27 10:00:00,94.52,94.66,94.3,94.53,109500.0,80.715,80.8345,80.5271,80.7235,109500.0
2014-06-27 10:30:00,94.54,94.72,94.37,94.7,93700.0,80.7321,80.8858,80.5869,80.8687,93700.0
2014-06-27 11:00:00,94.71,94.88,94.68,94.85,108600.0,80.8772,81.0224,80.8516,80.9968,108600.0
2014-06-27 11:30:00,94.85,94.88,94.68,94.73,69200.0,80.9968,81.0224,80.8516,80.8943,69200.0
2014-06-27 12:00:00,94.74,94.78,94.65,94.66,86800.0,80.9029,80.937,80.826,80.8345,86800.0
2014-06-27 12:30:00,94.65,94.72,94.57,94.67,102300.0,80.826,80.8858,80.7577,80.8431,102300.0
2014-06-27 13:00:00,94.67,94.7,94.38,94.45,54500.0,80.8431,80.8687,80.5954,80.6552,54500.0
2014-06-27 13:30:00,94.46,94.56,94.35,94.45,53100.0,80.6638,80.7491,80.5698,80.6552,53100.0
2014-06-27 14:00:00,94.44,94.77,94.43,94.71,105700.0,80.6467,80.9285,80.6381,80.8772,105700.0
2014-06-27 14:30:00,94.71,94.76,94.51,94.52,66000.0,80.8772,80.9199,80.7064,80.715,66000.0
2014-06-27 15:00:00,94.53,94.84,94.53,94.75,160800.0,80.7235,80.9883,80.7235,80.9114,160800.0
2014-06-27 15:30:00,94.75,95.05,94.71,94.92,578600.0,80.9114,81.1676,80.8772,81.0566,578600.0
2014-06-30 09:30:00,95.0,95.13,94.63,94.8,204300.0,81.1249,81.2359,80.8089,80.9541,204300.0
2014-06-30 10:00:00,94.8,95.34,94.72,95.15,158700.0,80.9541,81.4152,80.8858,81.253,158700.0
2014-06-30 10:30:00,95.12,95.18,94.69,94.79,135400.0,81.2274,81.2786,80.8602,80.9456,135400.0
2014-06-30 11:00:00,94.78,94.98,94.55,94.9,141200.0,80.937,81.1078,80.7406,81.0395,141200.0
2014-06-30 11:30:00,94.89,94.92,94.73,94.84,84700.0,81.0309,81.0566,80.8943,80.9883,84700.0
2014-06-30 12:00:00,94.84,94.86,94.67,94.85,66800.0,80.9883,81.0053,80.8431,80.9968,66800.0
2014-06-30 12:30:00,94.85,94.85,94.71,94.73,80700.0,80.9968,80.9968,80.8772,80.8943,80700.0
2014-06-30 13:00:00,94.74,94.8,94.73,94.78,78900.0,80.9029,80.9541,80.8943,80.937,78900.0
2014-06-30 13:30:00,94.78,94.88,94.7,94.81,75800.0,80.937,81.0224,80.8687,80.9626,75800.0
2014-06-30 14:00:00,94.83,95.09,94.81,95.01,110800.0,80.9797,81.2017,80.9626,81.1334,110800.0
2014-06-30 14:30:00,95.01,95.01,94.76,94.77,77000.0,81.1334,81.1334,80.9199,80.9285,77000.0
2014-06-30 15:00:00,94.77,94.96,94.72,94.95,108800.0,80.9285,81.0907,80.8858,81.0822,108800.0
2014-06-30 15:30:00,94.95,94.99,94.68,94.86,394500.0,81.0822,81.1163,80.8516,81.0053,394500.0
2014-07-01 09:30:00,95.38,96.24,95.38,95.62,299100.0,81.4494,82.1838,81.4494,81.6543,299100.0
2014-07-01 10:00:00,95.62,95.78,95.34,95.36,157200.0,81.6543,81.791,81.4152,81.4323,157200.0
2014-07-01 10:30:00,95.36,95.59,95.33,95.38,194200.0,81.4323,81.6287,81.4067,81.4494,194200.0
2014-07-01 11:00:00,95.38,95.45,95.32,95.39,123000.0,81.4494,81.5092,81.3981,81.4579,123000.0
2014-07-01 11:30:00,95.39,95.59,95.3,95.38,132800.0,81.4579,81.6287,81.3811,81.4494,132800.0
2014-07-01 12:00:00,95.36,95.63,95.29,95.61,130800.0,81.4323,81.6629,81.3725,81.6458,130800.0
2014-07-01 12:30:00,95.61,95.65,95.48,95.5,105200.0,81.6458,81.6799,81.5348,81.5519,105200.0
2014-07-01 13:00:00,95.49,95.81,95.49,95.81,136100.0,81.5433,81.8166,81.5433,81.8166,136100.0
2014-07-01 13:30:00,95.8,95.85,95.72,95.76,125700.0,81.808,81.8507,81.7397,81.7739,125700.0
2014-07-01 14:00:00,95.76,95.76,95.46,95.49,92800.0,81.7739,81.7739,81.5177,81.5433,92800.0
2014-07-01 14:30:00,95.49,95.51,95.34,95.38,110100.0,81.5433,81.5604,81.4152,81.4494,110100.0
2014-07-01 15:00:00,95.37,95.59,95.28,95.45,242600.0,81.4408,81.6287,81.364,81.5092,242600.0
2014-07-01 15:30:00,95.45,95.62,95.31,95.36,483300.0,81.5092,81.6543,81.3896,81.4323,483300.0
2014-07-02 09:30:00,95.19,95.78,95.11,95.41,174400.0,81.2871,81.791,81.2188,81.475,174400.0
2014-07-02 10:00:00,95.45,95.67,95.26,95.28,156300.0,81.5092,81.697,81.3469,81.364,156300.0
2014-07-02 10:30:00,95.28,95.52,95.26,95.39,56800.0,81.364,81.5689,81.3469,81.4579,56800.0
2014-07-02 11:00:00,95.36,95.51,95.23,95.37,85200.0,81.4323,81.5604,81.3213,81.4408,85200.0
2014-07-02 11:30:00,95.37,95.48,95.3,95.32,61100.0,81.4408,81.5348,81.3811,81.3981,61100.0
2014-07-02 12:00:00,95.31,95.47,95.27,95.43,50800.0,81.3896,81.5262,81.3554,81.4921,50800.0
2014-07-02 12:30:00,95.43,95.44,95.31,95.41,36100.0,81.4921,81.5006,81.3896,81.475,36100.0
2014-07-02 13:00:00,95.41,95.43,95.24,95.33,43200.0,81.475,81.4921,81.3298,81.4067,43200.0
2014-07-02 13:30:00,95.33,95.34,95.25,95.31,37500.0,81.4067,81.4152,81.3384,81.3896,37500.0
2014-07-02 14:00:00,95.31,95.33,95.1,95.11,116400.0,81.3896,81.4067,81.2103,81.2188,116400.0
2014-07-02 14:30:00,95.1,95.2,95.06,95.15,60000.0,81.2103,81.2957,81.1761,81.253,60000.0
2014-07-02 15:00:00,95.17,95.19,95.09,95.13,103000.0,81.2701,81.2871,81.2017,81.2359,103000.0
2014-07-02 15:30:00,95.15,95.23,95.12,95.18,255700.0,81.253,81.3213,81.2274,81.2786,255700.0
2014-07-03 09:30:00,95.58,95.75,95.37,95.53,154100.0,81.6202,81.7653,81.4408,81.5775,154100.0
2014-07-03 10:00:00,95.52,95.52,95.23,95.32,143000.0,81.5689,81.5689,81.3213,81.3981,143000.0
2014-07-03 10:30:00,95.31,95.62,95.22,95.6,110100.0,81.3896,81.6543,81.3128,81.6373,110100.0
2014-07-03 11:00:00,95.61,95.72,95.54,95.61,116300.0,81.6458,81.7397,81.586,81.6458,116300.0
2014-07-03 11:30:00,95.62,95.75,95.55,95.68,68400.0,81.6543,81.7653,81.5946,81.7056,68400.0
2014-07-03 12:00:00,95.68,95.94,95.62,95.91,181500.0,81.7056,81.9276,81.6543,81.902,181500.0
2014-07-03 12:30:00,95.88,95.91,95.6,95.73,310600.0,81.8764,81.902,81.6373,81.7483,310600.0
2014-07-07 09:30:00,95.5,95.54,95.18,95.38,109300.0,81.5519,81.586,81.2786,81.4494,109300.0
2014-07-07 10:00:00,95.35,95.53,95.12,95.33,100000.0,81.4238,81.5775,81.2274,81.4067,100000.0
2014-07-07 10:30:00,95.33,95.43,95.27,95.28,129800.0,81.4067,81.4921,81.3554,81.364,129800.0
2014-07-07 11:00:00,95.27,95.4,95.24,95.32,83500.0,81.3554,81.4665,81.3298,81.3981,83500.0
2014-07-07 11:30:00,95.32,95.44,95.29,95.33,74800.0,81.3981,81.5006,81.3725,81.4067,74800.0
2014-07-07 12:00:00,95.33,95.56,95.33,95.56,52100.0,81.4067,81.6031,81.4067,81.6031,52100.0
2014-07-07 12:30:00,95.57,95.59,95.47,95.54,61100.0,81.6116,81.6287,81.5262,81.586,61100.0
2014-07-07 13:00:00,95.55,95.61,95.47,95.54,77600.0,81.5946,81.6458,81.5262,81.586,77600.0
2014-07-07 13:30:00,95.53,95.66,95.47,95.6,79400.0,81.5775,81.6885,81.5262,81.6373,79400.0
2014-07-07 14:00:00,95.61,95.62,95.46,95.47,79300.0,81.6458,81.6543,81.5177,81.5262,79300.0
2014-07-07 14:30:00,95.48,95.49,95.29,95.44,69500.0,81.5348,81.5433,81.3725,81.5006,69500.0
2014-07-07 15:00:00,95.44,95.46,95.23,95.27,184000.0,81.5006,81.5177,81.3213,81.3554,184000.0
2014-07-07 15:30:00,95.27,95.42,95.22,95.37,386800.0,81.3554,81.4835,81.3128,81.4408,386800.0
2014-07-08 09:30:00,94.92,95.01,94.26,94.58,177400.0,81.0566,81.1334,80.493,80.7662,177400.0
2014-07-08 10:00:00,94.59,94.59,94.16,94.19,115500.0,80.7748,80.7748,80.4076,80.4332,115500.0
2014-07-08 10:30:00,94.19,94.31,94.04,94.19,179700.0,80.4332,80.5357,80.3051,80.4332,179700.0
2014-07-08 11:00:00,94.19,94.19,93.59,93.59,237200.0,80.4332,80.4332,79.9208,79.9208,237200.0
2014-07-08 11:30:00,93.62,93.9,93.57,93.83,150000.0,79.9464,80.1855,79.9037,80.1258,150000.0
2014-07-08 12:00:00,93.85,93.97,93.79,93.97,204800.0,80.1428,80.2453,80.0916,80.2453,204800.0
2014-07-08 12:30:00,93.97,94.04,93.86,94.04,121100.0,80.2453,80.3051,80.1514,80.3051,121100.0
2014-07-08 13:00:00,94.01,94.3,93.92,94.27,86300.0,80.2795,80.5271,80.2026,80.5015,86300.0
2014-07-08 13:30:00,94.27,94.67,94.27,94.59,155800.0,80.5015,80.8431,80.5015,80.7748,155800.0
2014-07-08 14:00:00,94.56,94.63,94.42,94.53,148100.0,80.7491,80.8089,80.6296,80.7235,148100.0
2014-07-08 14:30:00,94.52,94.55,94.42,94.45,121600.0,80.715,80.7406,80.6296,80.6552,121600.0
2014-07-08 15:00:00,94.45,94.58,94.31,94.55,158500.0,80.6552,80.7662,80.5357,80.7406,158500.0
2014-07-08 15:30:00,94.55,94.66,94.49,94.58,438100.0,80.7406,80.8345,80.6894,80.7662,438100.0
2014-07-09 09:30:00,95.44,95.55,94.76,95.1,421800.0,81.7243,81.8185,81.142,81.4331,421800.0
2014-07-09 10:00:00,95.11,95.23,94.9,95.09,133600.0,81.4417,81.5445,81.2619,81.4246,133600.0
2014-07-09 10:30:00,95.09,95.31,95.01,95.09,77900.0,81.4246,81.613,81.3561,81.4246,77900.0
2014-07-09 11:00:00,95.1,95.12,94.8,94.91,98400.0,81.4331,81.4503,81.1763,81.2705,98400.0
2014-07-09 11:30:00,94.91,94.92,94.58,94.6,80700.0,81.2705,81.279,80.9879,81.005,80700.0
2014-07-09 12:00:00,94.59,94.7,94.41,94.68,99500.0,80.9964,81.0906,80.8423,81.0735,99500.0
2014-07-09 12:30:00,94.7,94.77,94.6,94.7,70700.0,81.0906,81.1506,81.005,81.0906,70700.0
2014-07-09 13:00:00,94.71,94.79,94.63,94.65,55100.0,81.0992,81.1677,81.0307,81.0478,55100.0
2014-07-09 13:30:00,94.66,94.78,94.61,94.73,46700.0,81.0564,81.1591,81.0136,81.1163,46700.0
2014-07-09 14:00:00,94.73,95.03,94.55,94.94,126000.0,81.1163,81.3732,80.9622,81.2961,126000.0
2014-07-09 14:30:00,94.95,94.95,94.73,94.76,152400.0,81.3047,81.3047,81.1163,81.142,152400.0
2014-07-09 15:00:00,94.78,94.93,94.69,94.78,160600.0,81.1591,81.2876,81.0821,81.1591,160600.0
2014-07-09 15:30:00,94.79,94.97,94.69,94.75,504500.0,81.1677,81.3218,81.0821,81.1334,504500.0
2014-07-10 09:30:00,93.55,93.87,93.16,93.78,346100.0,80.1059,80.3799,79.7719,80.3028,346100.0
2014-07-10 10:00:00,93.76,94.16,93.67,94.09,175100.0,80.2857,80.6282,80.2087,80.5683,175100.0
2014-07-10 10:30:00,94.1,94.36,93.92,94.35,120500.0,80.5769,80.7995,80.4227,80.7909,120500.0
2014-07-10 11:00:00,94.34,94.42,93.99,94.03,130400.0,80.7824,80.8509,80.4827,80.5169,130400.0
2014-07-10 11:30:00,94.01,94.17,93.97,94.16,89300.0,80.4998,80.6368,80.4655,80.6282,89300.0
2014-07-10 12:00:00,94.16,94.49,94.14,94.48,59100.0,80.6282,80.9108,80.6111,80.9022,59100.0
2014-07-10 12:30:00,94.49,94.55,94.31,94.46,72600.0,80.9108,80.9622,80.7567,80.8851,72600.0
2014-07-10 13:00:00,94.46,94.63,94.37,94.6,64100.0,80.8851,81.0307,80.8081,81.005,64100.0
2014-07-10 13:30:00,94.6,94.81,94.48,94.55,87600.0,81.005,81.1848,80.9022,80.9622,87600.0
2014-07-10 14:00:00,94.55,94.64,94.48,94.6,58700.0,80.9622,81.0393,80.9022,81.005,58700.0
2014-07-10 14:30:00,94.61,94.62,94.39,94.39,94400.0,81.0136,81.0221,80.8252,80.8252,94400.0
2014-07-10 15:00:00,94.39,94.5,94.22,94.47,238200.0,80.8252,80.9194,80.6796,80.8937,238200.0
2014-07-10 15:30:00,94.46,94.5,94.38,94.46,281800.0,80.8851,80.9194,80.8166,80.8851,281800.0
2014-07-11 09:30:00,94.27,94.53,93.75,94.14,157000.0,80.7224,80.9451,80.2772,80.6111,157000.0
2014-07-11 10:00:00,94.13,94.51,93.94,94.32,95300.0,80.6025,80.9279,80.4399,80.7652,95300.0
2014-07-11 10:30:00,94.34,94.36,94.06,94.11,141100.0,80.7824,80.7995,80.5426,80.5854,141100.0
2014-07-11 11:00:00,94.13,94.13,93.8,93.91,135700.0,80.6025,80.6025,80.32,80.4142,135700.0
2014-07-11 11:30:00,93.93,94.12,93.93,94.04,70400.0,80.4313,80.594,80.4313,80.5255,70400.0
2014-07-11 12:00:00,94.03,94.17,93.99,94.09,76200.0,80.5169,80.6368,80.4827,80.5683,76200.0
2014-07-11 12:30:00,94.1,94.14,94.02,94.13,99300.0,80.5769,80.6111,80.5084,80.6025,99300.0
2014-07-11 13:00:00,94.14,94.23,94.13,94.22,75900.0,80.6111,80.6882,80.6025,80.6796,75900.0
2014-07-11 13:30:00,94.23,94.25,94.08,94.18,89700.0,80.6882,80.7053,80.5597,80.6454,89700.0
2014-07-11 14:00:00,94.19,94.41,94.16,94.39,65300.0,80.6539,80.8423,80.6282,80.8252,65300.0
2014-07-11 14:30:00,94.37,94.59,94.36,94.38,78200.0,80.8081,80.9964,80.7995,80.8166,78200.0
2014-07-11 15:00:00,94.39,94.5,94.34,94.46,147400.0,80.8252,80.9194,80.7824,80.8851,147400.0
2014-07-11 15:30:00,94.46,94.53,94.38,94.46,381500.0,80.8851,80.9451,80.8166,80.8851,381500.0
2014-07-14 09:30:00,95.23,95.58,95.06,95.31,239400.0,81.5445,81.8442,81.3989,81.613,239400.0
2014-07-14 10:00:00,95.31,95.31,94.99,95.01,125300.0,81.613,81.613,81.339,81.3561,125300.0
2014-07-14 10:30:00,95.03,95.15,94.95,94.96,97000.0,81.3732,81.476,81.3047,81.3133,97000.0
2014-07-14 11:00:00,94.96,95.01,94.77,94.79,94700.0,81.3133,81.3561,81.1506,81.1677,94700.0
2014-07-14 11:30:00,94.8,94.85,94.62,94.65,128700.0,81.1763,81.2191,81.0221,81.0478,128700.0
2014-07-14 12:00:00,94.64,94.76,94.59,94.69,89400.0,81.0393,81.142,80.9964,81.0821,89400.0
2014-07-14 12:30:00,94.69,94.72,94.54,94.55,75500.0,81.0821,81.1078,80.9536,80.9622,75500.0
2014-07-14 13:00:00,94.56,94.61,94.49,94.5,72900.0,80.9708,81.0136,80.9108,80.9194,72900.0
2014-07-14 13:30:00,94.5,94.54,94.44,94.48,114900.0,80.9194,80.9536,80.868,80.9022,114900.0
2014-07-14 14:00:00,94.49,94.51,94.43,94.46,106600.0,80.9108,80.9279,80.8594,80.8851,106600.0
2014-07-14 14:30:00,94.46,94.64,94.45,94.63,131800.0,80.8851,81.0393,80.8766,81.0307,131800.0
2014-07-14 15:00:00,94.62,94.62,94.45,94.48,158400.0,81.0221,81.0221,80.8766,80.9022,158400.0
2014-07-14 15:30:00,94.48,94.58,94.45,94.53,382800.0,80.9022,80.9879,80.8766,80.9451,382800.0
2014-07-15 09:30:00,94.73,95.16,94.65,95.03,349100.0,81.1163,81.4845,81.0478,81.3732,349100.0
2014-07-15 10:00:00,95.09,95.13,94.41,94.6,259100.0,81.4246,81.4588,80.8423,81.005,259100.0
2014-07-15 10:30:00,94.6,94.67,94.12,94.42,178400.0,81.005,81.0649,80.594,80.8509,178400.0
2014-07-15 11:00:00,94.39,94.67,94.35,94.47,232300.0,80.8252,81.0649,80.7909,80.8937,232300.0
2014-07-15 11:30:00,94.47,94.51,94.08,94.11,178800.0,80.8937,80.9279,80.5597,80.5854,178800.0
2014-07-15 12:00:00,94.11,94.28,94.0,94.23,158700.0,80.5854,80.731,80.4912,80.6882,158700.0
2014-07-15 12:30:00,94.25,94.41,94.16,94.16,110200.0,80.7053,80.8423,80.6282,80.6282,110200.0
2014-07-15 13:00:00,94.17,94.52,94.17,94.39,130500.0,80.6368,80.9365,80.6368,80.8252,130500.0
2014-07-15 13:30:00,94.4,94.5,94.34,94.36,127100.0,80.8337,80.9194,80.7824,80.7995,127100.0
2014-07-15 14:00:00,94.36,94.59,94.36,94.47,124200.0,80.7995,80.9964,80.7995,80.8937,124200.0
2014-07-15 14:30:00,94.47,94.53,94.39,94.47,185500.0,80.8937,80.9451,80.8252,80.8937,185500.0
2014-07-15 15:00:00,94.47,94.49,94.31,94.41,175600.0,80.8937,80.9108,80.7567,80.8423,175600.0
2014-07-15 15:30:00,94.42,94.55,94.34,94.46,458200.0,80.8509,80.9622,80.7824,80.8851,458200.0
2014-07-16 09:30:00,94.81,95.09,94.72,94.93,323500.0,81.1848,81.4246,81.1078,81.2876,323500.0
2014-07-16 10:00:00,94.92,95.01,94.72,94.75,156300.0,81.279,81.3561,81.1078,81.1334,156300.0
2014-07-16 10:30:00,94.77,94.83,94.52,94.59,209100.0,81.1506,81.2019,80.9365,80.9964,209100.0
2014-07-16 11:00:00,94.59,94.81,94.46,94.53,172900.0,80.9964,81.1848,80.8851,80.9451,172900.0
2014-07-16 11:30:00,94.52,94.53,94.27,94.4,98600.0,80.9365,80.9451,80.7224,80.8337,98600.0
2014-07-16 12:00:00,94.4,94.7,94.37,94.64,107800.0,80.8337,81.0906,80.8081,81.0393,107800.0
2014-07-16 12:30:00,94.64,94.66,94.46,94.47,79000.0,81.0393,81.0564,80.8851,80.8937,79000.0
2014-07-16 13:00:00,94.47,94.58,94.42,94.56,90100.0,80.8937,80.9879,80.8509,80.9708,90100.0
2014-07-16 13:30:00,94.55,94.6,94.44,94.54,99000.0,80.9622,81.005,80.868,80.9536,99000.0
2014-07-16 14:00:00,94.55,94.63,94.42,94.43,131800.0,80.9622,81.0307,80.8509,80.8594,131800.0
2014-07-16 14:30:00,94.43,94.51,94.31,94.37,132000.0,80.8594,80.9279,80.7567,80.8081,132000.0
2014-07-16 15:00:00,94.37,94.48,94.35,94.48,141000.0,80.8081,80.9022,80.7909,80.9022,141000.0
2014-07-16 15:30:00,94.49,94.5,94.36,94.46,425900.0,80.9108,80.9194,80.7995,80.8851,425900.0
2014-07-17 09:30:00,94.0,94.63,93.85,94.61,203300.0,80.4912,81.0307,80.3628,81.0136,203300.0
2014-07-17 10:00:00,94.65,94.7,94.31,94.48,159100.0,81.0478,81.0906,80.7567,80.9022,159100.0
2014-07-17 10:30:00,94.48,94.51,94.09,94.12,140700.0,80.9022,80.9279,80.5683,80.594,140700.0
2014-07-17 11:00:00,94.13,94.21,93.71,93.76,185000.0,80.6025,80.671,80.2429,80.2857,185000.0
2014-07-17 11:30:00,93.75,93.92,93.65,93.65,119900.0,80.2772,80.4227,80.1915,80.1915,119900.0
2014-07-17 12:00:00,93.67,93.78,93.41,93.54,158100.0,80.2087,80.3028,79.986,80.0973,158100.0
2014-07-17 12:30:00,93.55,93.71,93.5,93.63,100300.0,80.1059,80.2429,80.0631,80.1744,100300.0
2014-07-17 13:00:00,93.63,93.86,93.59,93.59,89400.0,80.1744,80.3713,80.1401,80.1401,89400.0
2014-07-17 13:30:00,93.6,93.66,93.42,93.51,120900.0,80.1487,80.2001,79.9946,80.0716,120900.0
2014-07-17 14:00:00,93.53,93.64,93.38,93.51,121400.0,80.0888,80.183,79.9603,80.0716,121400.0
2014-07-17 14:30:00,93.51,93.66,93.36,93.47,191400.0,80.0716,80.2001,79.9432,80.0374,191400.0
2014-07-17 15:00:00,93.47,93.47,93.1,93.19,263600.0,80.0374,80.0374,79.7206,79.7976,263600.0
2014-07-17 15:30:00,93.19,93.25,92.91,93.0,660800.0,79.7976,79.849,79.5579,79.6349,660800.0
2014-07-18 09:30:00,93.32,93.88,93.1,93.84,558500.0,79.909,80.3885,79.7206,80.3542,558500.0
2014-07-18 10:00:00,93.86,93.93,93.36,93.52,236500.0,80.3713,80.4313,79.9432,80.0802,236500.0
2014-07-18 10:30:00,93.51,93.66,93.33,93.64,264500.0,80.0716,80.2001,79.9175,80.183,264500.0
2014-07-18 11:00:00,93.65,93.86,93.55,93.65,158300.0,80.1915,80.3713,80.1059,80.1915,158300.0
2014-07-18 11:30:00,93.66,93.7,93.43,93.48,137600.0,80.2001,80.2343,80.0031,80.046,137600.0
2014-07-18 12:00:00,93.49,93.56,93.41,93.56,114700.0,80.0545,80.1145,79.986,80.1145,114700.0
2014-07-18 12:30:00,93.56,93.57,93.48,93.54,104700.0,80.1145,80.123,80.046,80.0973,104700.0
2014-07-18 13:00:00,93.55,93.57,93.31,93.31,79900.0,80.1059,80.123,79.9004,79.9004,79900.0
2014-07-18 13:30:00,93.31,93.65,93.3,93.61,80300.0,79.9004,80.1915,79.8918,80.1573,80300.0
2014-07-18 14:00:00,93.61,93.75,93.51,93.71,114200.0,80.1573,80.2772,80.0716,80.2429,114200.0
2014-07-18 14:30:00,93.7,93.73,93.56,93.59,114700.0,80.2343,80.26,80.1145,80.1401,114700.0
2014-07-18 15:00:00,93.59,93.7,93.53,93.56,349100.0,80.1401,80.2343,80.0888,80.1145,349100.0
2014-07-18 15:30:00,93.56,93.6,93.48,93.53,506600.0,80.1145,80.1487,80.046,80.0888,506600.0
2014-07-21 09:30:00,93.29,93.4,92.86,93.13,186300.0,79.8833,79.9775,79.5151,79.7463,186300.0
2014-07-21 10:00:00,93.13,93.16,92.8,92.86,134300.0,79.7463,79.7719,79.4637,79.5151,134300.0
2014-07-21 10:30:00,92.86,92.86,92.38,92.57,272900.0,79.5151,79.5151,79.104,79.2667,272900.0
2014-07-21 11:00:00,92.56,92.86,92.52,92.81,120200.0,79.2582,79.5151,79.2239,79.4722,120200.0
2014-07-21 11:30:00,92.81,92.94,92.63,92.89,128400.0,79.4722,79.5836,79.3181,79.5407,128400.0
2014-07-21 12:00:00,92.9,92.92,92.76,92.78,103600.0,79.5493,79.5664,79.4294,79.4466,103600.0
2014-07-21 12:30:00,92.77,92.84,92.69,92.74,83700.0,79.438,79.4979,79.3695,79.4123,83700.0
2014-07-21 13:00:00,92.73,93.03,92.72,93.02,110900.0,79.4037,79.6606,79.3952,79.6521,110900.0
2014-07-21 13:30:00,93.01,93.15,92.96,93.04,77500.0,79.6435,79.7634,79.6007,79.6692,77500.0
2014-07-21 14:00:00,93.04,93.09,92.87,92.94,97000.0,79.6692,79.712,79.5236,79.5836,97000.0
2014-07-21 14:30:00,92.93,93.01,92.87,92.97,144900.0,79.575,79.6435,79.5236,79.6092,144900.0
2014-07-21 15:00:00,92.96,93.02,92.84,93.0,193800.0,79.6007,79.6521,79.4979,79.6349,193800.0
2014-07-21 15:30:00,93.0,93.0,92.84,92.88,285000.0,79.6349,79.6349,79.4979,79.5322,285000.0
2014-07-22 09:30:00,93.51,94.06,93.45,93.69,429000.0,80.0716,80.5426,80.0203,80.2258,429000.0
2014-07-22 10:00:00,93.68,93.84,93.58,93.69,215500.0,80.2172,80.3542,80.1316,80.2258,215500.0
2014-07-22 10:30:00,93.7,93.75,93.56,93.63,135100.0,80.2343,80.2772,80.1145,80.1744,135100.0
2014-07-22 11:00:00,93.63,93.79,93.6,93.61,113700.0,80.1744,80.3114,80.1487,80.1573,113700.0
2014-07-22 11:30:00,93.61,93.69,93.6,93.62,61800.0,80.1573,80.2258,80.1487,80.1658,61800.0
2014-07-22 12:00:00,93.62,93.63,93.51,93.62,82900.0,80.1658,80.1744,80.0716,80.1658,82900.0
2014-07-22 12:30:00,93.61,93.67,93.56,93.57,59800.0,80.1573,80.2087,80.1145,80.123,59800.0
2014-07-22 13:00:00,93.58,93.67,93.57,93.63,51700.0,80.1316,80.2087,80.123,80.1744,51700.0
2014-07-22 13:30:00,93.63,93.63,93.5,93.55,48900.0,80.1744,80.1744,80.0631,80.1059,48900.0
2014-07-22 14:00:00,93.55,93.57,93.44,93.47,89600.0,80.1059,80.123,80.0117,80.0374,89600.0
2014-07-22 14:30:00,93.47,93.48,93.23,93.28,105000.0,80.0374,80.046,79.8319,79.8747,105000.0
2014-07-22 15:00:00,93.28,93.3,93.22,93.27,167400.0,79.8747,79.8918,79.8233,79.8661,167400.0
2014-07-22 15:30:00,93.28,93.42,93.27,93.36,429100.0,79.8747,79.9946,79.8661,79.9432,429100.0
2014-07-23 09:30:00,93.19,93.59,93.19,93.3,169100.0,79.7976,80.1401,79.7976,79.8918,169100.0
2014-07-23 10:00:00,93.3,93.42,93.25,93.34,74700.0,79.8918,79.9946,79.849,79.9261,74700.0
2014-07-23 10:30:00,93.34,93.5,93.34,93.42,73800.0,79.9261,80.0631,79.9261,79.9946,73800.0
2014-07-23 11:00:00,93.42,93.44,93.33,93.42,102900.0,79.9946,80.0117,79.9175,79.9946,102900.0
2014-07-23 11:30:00,93.42,93.48,93.22,93.27,145900.0,79.9946,80.046,79.8233,79.8661,145900.0
2014-07-23 12:00:00,93.26,93.28,93.02,93.02,130500.0,79.8576,79.8747,79.6521,79.6521,130500.0
2014-07-23 12:30:00,93.02,93.02,92.82,92.88,108100.0,79.6521,79.6521,79.4808,79.5322,108100.0
2014-07-23 13:00:00,92.87,92.98,92.85,92.92,73100.0,79.5236,79.6178,79.5065,79.5664,73100.0
2014-07-23 13:30:00,92.92,92.99,92.89,92.97,89400.0,79.5664,79.6264,79.5407,79.6092,89400.0
2014-07-23 14:00:00,92.98,93.09,92.95,93.08,101200.0,79.6178,79.712,79.5921,79.7034,101200.0
2014-07-23 14:30:00,93.08,93.2,93.04,93.11,106600.0,79.7034,79.8062,79.6692,79.7291,106600.0
2014-07-23 15:00:00,93.11,93.3,93.1,93.3,136700.0,79.7291,79.8918,79.7206,79.8918,136700.0
2014-07-23 15:30:00,93.3,93.31,93.21,93.28,286800.0,79.8918,79.9004,79.8148,79.8747,286800.0
2014-07-24 09:30:00,93.33,93.62,92.85,93.46,276400.0,79.9175,80.1658,79.5065,80.0288,276400.0
2014-07-24 10:00:00,93.47,93.53,93.27,93.38,185700.0,80.0374,80.0888,79.8661,79.9603,185700.0
2014-07-24 10:30:00,93.38,93.51,93.37,93.47,111600.0,79.9603,80.0716,79.9518,80.0374,111600.0
2014-07-24 11:00:00,93.47,93.52,93.42,93.47,164300.0,80.0374,80.0802,79.9946,80.0374,164300.0
2014-07-24 11:30:00,93.45,93.59,93.45,93.48,342500.0,80.0203,80.1401,80.0203,80.046,342500.0
2014-07-24 12:00:00,93.49,93.57,93.4,93.44,67700.0,80.0545,80.123,79.9775,80.0117,67700.0
2014-07-24 12:30:00,93.45,93.45,93.3,93.31,58900.0,80.0203,80.0203,79.8918,79.9004,58900.0
2014-07-24 13:00:00,93.3,93.34,93.08,93.33,77500.0,79.8918,79.9261,79.7034,79.9175,77500.0
2014-07-24 13:30:00,93.34,93.39,93.13,93.2,115000.0,79.9261,79.9689,79.7463,79.8062,115000.0
2014-07-24 14:00:00,93.2,93.29,93.2,93.25,97700.0,79.8062,79.8833,79.8062,79.849,97700.0
2014-07-24 14:30:00,93.24,93.29,93.15,93.18,101600.0,79.8404,79.8833,79.7634,79.7891,101600.0
2014-07-24 15:00:00,93.19,93.29,93.14,93.23,264400.0,79.7976,79.8833,79.7548,79.8319,264400.0
2014-07-24 15:30:00,93.23,93.33,93.09,93.13,579700.0,79.8319,79.9175,79.712,79.7463,579700.0
2014-07-25 09:30:00,92.74,93.07,91.96,92.13,444500.0,79.4123,79.6949,78.7444,78.89,444500.0
2014-07-25 10:00:00,92.16,92.22,91.95,92.09,310700.0,78.9157,78.967,78.7358,78.8557,310700.0
2014-07-25 10:30:00,92.09,92.34,91.95,92.02,209000.0,78.8557,79.0698,78.7358,78.7958,209000.0
2014-07-25 11:00:00,92.0,92.0,91.58,91.8,271100.0,78.7786,78.7786,78.419,78.6074,271100.0
2014-07-25 11:30:00,91.79,91.96,91.76,91.9,164900.0,78.5988,78.7444,78.5731,78.693,164900.0
2014-07-25 12:00:00,91.9,92.02,91.84,91.96,159600.0,78.693,78.7958,78.6416,78.7444,159600.0
2014-07-25 12:30:00,91.97,92.25,91.97,92.17,83400.0,78.753,78.9927,78.753,78.9242,83400.0
2014-07-25 13:00:00,92.17,92.17,91.93,92.0,202400.0,78.9242,78.9242,78.7187,78.7786,202400.0
2014-07-25 13:30:00,92.0,92.0,91.81,91.84,154300.0,78.7786,78.7786,78.616,78.6416,154300.0
2014-07-25 14:00:00,91.83,92.12,91.76,92.08,192800.0,78.6331,78.8814,78.5731,78.8472,192800.0
2014-07-25 14:30:00,92.08,92.11,91.87,91.93,260700.0,78.8472,78.8728,78.6673,78.7187,260700.0
2014-07-25 15:00:00,91.93,91.96,91.82,91.87,251300.0,78.7187,78.7444,78.6245,78.6673,251300.0
2014-07-25 15:30:00,91.86,91.96,91.74,91.9,635800.0,78.6588,78.7444,78.556,78.693,635800.0
2014-07-28 09:30:00,91.9,91.95,91.06,91.33,386900.0,78.693,78.7358,77.9737,78.2049,386900.0
2014-07-28 10:00:00,91.3,91.39,90.9,91.31,288100.0,78.1792,78.2563,77.8367,78.1878,288100.0
2014-07-28 10:30:00,91.34,91.75,91.19,91.66,231200.0,78.2135,78.5646,78.0851,78.4875,231200.0
2014-07-28 11:00:00,91.67,91.92,91.65,91.9,199100.0,78.4961,78.7101,78.4789,78.693,199100.0
2014-07-28 11:30:00,91.9,91.98,91.69,91.87,214700.0,78.693,78.7615,78.5132,78.6673,214700.0
2014-07-28 12:00:00,91.89,91.95,91.56,91.57,158500.0,78.6845,78.7358,78.4019,78.4104,158500.0
2014-07-28 12:30:00,91.58,91.87,91.51,91.83,115400.0,78.419,78.6673,78.3591,78.6331,115400.0
2014-07-28 13:00:00,91.83,91.98,91.64,91.91,172000.0,78.6331,78.7615,78.4704,78.7016,172000.0
2014-07-28 13:30:00,91.91,92.0,91.89,91.92,221200.0,78.7016,78.7786,78.6845,78.7101,221200.0
2014-07-28 14:00:00,91.92,92.02,91.89,91.99,160000.0,78.7101,78.7958,78.6845,78.7701,160000.0
2014-07-28 14:30:00,92.0,92.01,91.92,91.93,198600.0,78.7786,78.7872,78.7101,78.7187,198600.0
2014-07-28 15:00:00,91.94,92.0,91.69,91.96,474000.0,78.7273,78.7786,78.5132,78.7444,474000.0
2014-07-28 15:30:00,91.97,92.03,91.76,91.84,593300.0,78.753,78.8043,78.5731,78.6416,593300.0
2014-07-29 09:30:00,91.83,92.19,91.51,91.92,445700.0,78.6331,78.9413,78.3591,78.7101,445700.0
2014-07-29 10:00:00,91.93,92.23,91.84,92.06,296200.0,78.7187,78.9756,78.6416,78.83,296200.0
2014-07-29 10:30:00,92.06,92.16,92.05,92.1,275700.0,78.83,78.9157,78.8215,78.8643,275700.0
2014-07-29 11:00:00,92.1,92.1,91.72,91.74,166700.0,78.8643,78.8643,78.5389,78.556,166700.0
2014-07-29 11:30:00,91.74,91.99,91.53,91.94,316500.0,78.556,78.7701,78.3762,78.7273,316500.0
2014-07-29 12:00:00,91.93,92.16,91.92,92.11,239300.0,78.7187,78.9157,78.7101,78.8728,239300.0
2014-07-29 12:30:00,92.11,92.19,92.07,92.15,283400.0,78.8728,78.9413,78.8386,78.9071,283400.0
2014-07-29 13:00:00,92.15,92.16,92.04,92.05,183000.0,78.9071,78.9157,78.8129,78.8215,183000.0
2014-07-29 13:30:00,92.05,92.06,91.71,91.82,233200.0,78.8215,78.83,78.5303,78.6245,233200.0
2014-07-29 14:00:00,91.82,91.94,91.6,91.73,152700.0,78.6245,78.7273,78.4361,78.5475,152700.0
2014-07-29 14:30:00,91.73,91.96,91.72,91.84,173200.0,78.5475,78.7444,78.5389,78.6416,173200.0
2014-07-29 15:00:00,91.84,91.98,91.78,91.91,328900.0,78.6416,78.7615,78.5903,78.7016,328900.0
2014-07-29 15:30:00,91.9,91.99,91.72,91.73,849900.0,78.693,78.7701,78.5389,78.5475,849900.0
2014-07-30 09:30:00,92.11,92.32,90.69,90.69,508700.0,78.8728,79.0527,77.6569,77.6569,508700.0
2014-07-30 10:00:00,90.7,90.89,90.39,90.75,416900.0,77.6655,77.8282,77.4,77.7083,416900.0
2014-07-30 10:30:00,90.75,90.8,90.47,90.48,288700.0,77.7083,77.7511,77.4685,77.4771,288700.0
2014-07-30 11:00:00,90.49,90.66,90.04,90.62,298000.0,77.4857,77.6312,77.1003,77.597,298000.0
2014-07-30 11:30:00,90.63,90.63,90.19,90.32,328600.0,77.6055,77.6055,77.2288,77.3401,328600.0
2014-07-30 12:00:00,90.32,90.41,90.11,90.35,381200.0,77.3401,77.4171,77.1603,77.3658,381200.0
2014-07-30 12:30:00,90.34,90.58,90.19,90.4,191400.0,77.3572,77.5627,77.2288,77.4086,191400.0
2014-07-30 13:00:00,90.39,90.53,90.33,90.43,134300.0,77.4,77.5199,77.3486,77.4343,134300.0
2014-07-30 13:30:00,90.43,90.79,90.42,90.72,133600.0,77.4343,77.7425,77.4257,77.6826,133600.0
2014-07-30 14:00:00,90.72,91.21,90.56,91.19,412100.0,77.6826,78.1022,77.5456,78.0851,412100.0
2014-07-30 14:30:00,91.18,91.26,90.85,90.95,317500.0,78.0765,78.145,77.7939,77.8795,317500.0
2014-07-30 15:00:00,90.95,91.01,90.84,90.95,318100.0,77.8795,77.9309,77.7854,77.8795,318100.0
2014-07-30 15:30:00,90.95,91.09,90.89,90.9,594800.0,77.8795,77.9994,77.8282,77.8367,594800.0
2014-07-31 09:30:00,90.07,90.26,89.5,89.55,616400.0,77.126,77.2887,76.6379,76.6807,616400.0
2014-07-31 10:00:00,89.55,89.81,89.38,89.65,313900.0,76.6807,76.9034,76.5352,76.7664,313900.0
2014-07-31 10:30:00,89.65,89.72,89.2,89.2,361500.0,76.7664,76.8263,76.381,76.381,361500.0
2014-07-31 11:00:00,89.2,89.27,89.0,89.06,596700.0,76.381,76.441,76.2098,76.2612,596700.0
2014-07-31 11:30:00,89.07,89.49,89.03,89.4,426200.0,76.2697,76.6294,76.2355,76.5523,426200.0
2014-07-31 12:00:00,89.41,89.41,88.94,89.01,309300.0,76.5609,76.5609,76.1584,76.2183,309300.0
2014-07-31 12:30:00,89.02,89.14,88.97,89.02,247700.0,76.2269,76.3297,76.1841,76.2269,247700.0
2014-07-31 13:00:00,89.03,89.06,88.86,88.98,309000.0,76.2355,76.2612,76.0899,76.1927,309000.0
2014-07-31 13:30:00,88.98,89.08,88.89,89.02,256500.0,76.1927,76.2783,76.1156,76.2269,256500.0
2014-07-31 14:00:00,89.01,89.05,88.9,89.03,269100.0,76.2183,76.2526,76.1242,76.2355,269100.0
2014-07-31 14:30:00,89.02,89.03,88.65,88.67,304100.0,76.2269,76.2355,75.9101,75.9272,304100.0
2014-07-31 15:00:00,88.66,88.81,88.45,88.49,597600.0,75.9186,76.0471,75.7388,75.7731,597600.0
2014-07-31 15:30:00,88.48,88.57,87.99,88.0,1711300.0,75.7645,75.8416,75.3449,75.3535,1711300.0
2014-08-01 09:30:00,87.39,87.74,86.92,87.25,1034100.0,74.8312,75.1309,74.4287,74.7113,1034100.0
2014-08-01 10:00:00,87.25,87.31,86.73,86.89,1148700.0,74.7113,74.7627,74.266,74.403,1148700.0
2014-08-01 10:30:00,86.88,86.94,86.72,86.82,893100.0,74.3944,74.4458,74.2574,74.3431,893100.0
2014-08-01 11:00:00,86.81,86.84,86.22,86.42,805900.0,74.3345,74.3602,73.8293,74.0006,805900.0
2014-08-01 11:30:00,86.44,86.59,85.85,86.0,1023800.0,74.0177,74.1461,73.5125,73.6409,1023800.0
2014-08-01 12:00:00,86.01,86.09,85.75,85.91,844600.0,73.6495,73.718,73.4268,73.5638,844600.0
2014-08-01 12:30:00,85.91,86.01,85.78,85.97,504900.0,73.5638,73.6495,73.4525,73.6152,504900.0
2014-08-01 13:00:00,85.98,86.22,85.86,86.2,641100.0,73.6238,73.8293,73.521,73.8122,641100.0
2014-08-01 13:30:00,86.19,86.43,86.08,86.4,687100.0,73.8036,74.0091,73.7094,73.9834,687100.0
2014-08-01 14:00:00,86.39,86.41,86.18,86.19,531500.0,73.9749,73.992,73.795,73.8036,531500.0
2014-08-01 14:30:00,86.2,86.43,86.15,86.37,559300.0,73.8122,74.0091,73.7694,73.9577,559300.0
2014-08-01 15:00:00,86.37,86.71,86.36,86.63,646400.0,73.9577,74.2489,73.9492,74.1804,646400.0
2014-08-01 15:30:00,86.63,86.9,86.43,86.47,1663200.0,74.1804,74.4116,74.0091,74.0434,1663200.0
2014-08-04 09:30:00,86.6,87.24,86.5,87.22,537700.0,74.1547,74.7027,74.0691,74.6856,537700.0
2014-08-04 10:00:00,87.21,87.24,86.91,86.95,378900.0,74.677,74.7027,74.4201,74.4544,378900.0
2014-08-04 10:30:00,86.96,87.03,86.65,86.69,354100.0,74.4629,74.5229,74.1975,74.2318,354100.0
2014-08-04 11:00:00,86.67,87.01,86.65,86.88,192700.0,74.2146,74.5058,74.1975,74.3944,192700.0
2014-08-04 11:30:00,86.88,86.95,86.73,86.84,178800.0,74.3944,74.4544,74.266,74.3602,178800.0
2014-08-04 12:00:00,86.86,86.89,86.74,86.77,273200.0,74.3773,74.403,74.2746,74.3003,273200.0
2014-08-04 12:30:00,86.77,86.82,86.5,86.51,331900.0,74.3003,74.3431,74.0691,74.0776,331900.0
2014-08-04 13:00:00,86.52,86.63,86.45,86.47,329700.0,74.0862,74.1804,74.0262,74.0434,329700.0
2014-08-04 13:30:00,86.45,86.54,86.45,86.5,369900.0,74.0262,74.1033,74.0262,74.0691,369900.0
2014-08-04 14:00:00,86.5,86.73,86.49,86.72,246100.0,74.0691,74.266,74.0605,74.2574,246100.0
2014-08-04 14:30:00,86.72,87.02,86.69,86.95,284600.0,74.2574,74.5143,74.2318,74.4544,284600.0
2014-08-04 15:00:00,86.94,86.95,86.86,86.91,342000.0,74.4458,74.4544,74.3773,74.4201,342000.0
2014-08-04 15:30:00,86.91,87.05,86.89,86.94,898200.0,74.4201,74.54,74.403,74.4458,898200.0
2014-08-05 09:30:00,86.65,87.02,86.51,86.71,312800.0,74.1975,74.5143,74.0776,74.2489,312800.0
2014-08-05 10:00:00,86.76,86.91,86.53,86.85,224500.0,74.2917,74.4201,74.0947,74.3688,224500.0
2014-08-05 10:30:00,86.85,86.93,86.64,86.69,284100.0,74.3688,74.4373,74.1889,74.2318,284100.0
2014-08-05 11:00:00,86.69,86.82,86.53,86.73,567800.0,74.2318,74.3431,74.0947,74.266,567800.0
2014-08-05 11:30:00,86.73,86.93,86.65,86.72,293400.0,74.266,74.4373,74.1975,74.2574,293400.0
2014-08-05 12:00:00,86.72,86.8,86.64,86.72,157000.0,74.2574,74.3259,74.1889,74.2574,157000.0
2014-08-05 12:30:00,86.71,86.75,86.61,86.62,213200.0,74.2489,74.2831,74.1632,74.1718,213200.0
2014-08-05 13:00:00,86.63,86.64,86.5,86.61,363800.0,74.1804,74.1889,74.0691,74.1632,363800.0
2014-08-05 13:30:00,86.62,86.65,86.0,86.19,280900.0,74.1718,74.1975,73.6409,73.8036,280900.0
2014-08-05 14:00:00,86.18,86.23,85.89,86.14,294300.0,73.795,73.8379,73.5467,73.7608,294300.0
2014-08-05 14:30:00,86.16,86.34,86.15,86.26,274500.0,73.7779,73.932,73.7694,73.8635,274500.0
2014-08-05 15:00:00,86.25,86.37,86.11,86.22,370900.0,73.855,73.9577,73.7351,73.8293,370900.0
2014-08-05 15:30:00,86.25,86.52,86.23,86.35,634500.0,73.855,74.0862,73.8379,73.9406,634500.0
2014-08-06 09:30:00,86.04,86.46,86.02,86.34,399800.0,73.6752,74.0348,73.658,73.932,399800.0
2014-08-06 10:00:00,86.32,86.42,86.1,86.31,508800.0,73.9149,74.0006,73.7265,73.9064,508800.0
2014-08-06 10:30:00,86.3,86.49,86.22,86.45,400700.0,73.8978,74.0605,73.8293,74.0262,400700.0
2014-08-06 11:00:00,86.44,86.56,86.37,86.45,350000.0,74.0177,74.1204,73.9577,74.0262,350000.0
2014-08-06 11:30:00,86.44,86.79,86.41,86.65,333000.0,74.0177,74.3174,73.992,74.1975,333000.0
2014-08-06 12:00:00,86.65,86.69,86.37,86.48,264000.0,74.1975,74.2318,73.9577,74.0519,264000.0
2014-08-06 12:30:00,86.5,86.65,86.49,86.57,247000.0,74.0691,74.1975,74.0605,74.129,247000.0
2014-08-06 13:00:00,86.57,86.63,86.31,86.31,320300.0,74.129,74.1804,73.9064,73.9064,320300.0
2014-08-06 13:30:00,86.31,86.34,86.0,86.05,424400.0,73.9064,73.932,73.6409,73.6837,424400.0
2014-08-06 14:00:00,86.04,86.39,86.0,86.35,200200.0,73.6752,73.9749,73.6409,73.9406,200200.0
2014-08-06 14:30:00,86.36,86.49,86.26,86.38,138200.0,73.9492,74.0605,73.8635,73.9663,138200.0
2014-08-06 15:00:00,86.37,86.48,86.34,86.37,193200.0,73.9577,74.0519,73.932,73.9577,193200.0
2014-08-06 15:30:00,86.36,86.5,86.29,86.39,413500.0,73.9492,74.0691,73.8892,73.9749,413500.0
2014-08-07 09:30:00,86.79,87.14,86.75,86.81,707900.0,74.3174,74.6171,74.2831,74.3345,707900.0
2014-08-07 10:00:00,86.82,86.95,86.66,86.95,333200.0,74.3431,74.4544,74.2061,74.4544,333200.0
2014-08-07 10:30:00,86.95,87.01,86.55,86.79,274900.0,74.4544,74.5058,74.1119,74.3174,274900.0
2014-08-07 11:00:00,86.78,86.79,86.51,86.56,304500.0,74.3088,74.3174,74.0776,74.1204,304500.0
2014-08-07 11:30:00,86.56,86.63,86.38,86.49,266300.0,74.1204,74.1804,73.9663,74.0605,266300.0
2014-08-07 12:00:00,86.49,86.54,86.34,86.37,232300.0,74.0605,74.1033,73.932,73.9577,232300.0
2014-08-07 12:30:00,86.36,86.37,86.24,86.26,239200.0,73.9492,73.9577,73.8464,73.8635,239200.0
2014-08-07 13:00:00,86.26,86.4,86.26,86.32,165300.0,73.8635,73.9834,73.8635,73.9149,165300.0
2014-08-07 13:30:00,86.33,86.48,86.33,86.42,127800.0,73.9235,74.0519,73.9235,74.0006,127800.0
2014-08-07 14:00:00,86.42,86.43,86.2,86.25,103800.0,74.0006,74.0091,73.8122,73.855,103800.0
2014-08-07 14:30:00,86.25,86.26,86.06,86.07,158700.0,73.855,73.8635,73.6923,73.7009,158700.0
2014-08-07 15:00:00,86.06,86.2,85.92,85.98,246900.0,73.6923,73.8122,73.5724,73.6238,246900.0
2014-08-07 15:30:00,85.98,86.13,85.89,86.0,676600.0,73.6238,73.7522,73.5467,73.6409,676600.0
2014-08-08 09:30:00,86.09,86.29,85.91,86.12,284300.0,73.718,73.8892,73.5638,73.7437,284300.0
2014-08-08 10:00:00,86.12,86.28,85.96,86.15,188400.0,73.7437,73.8807,73.6067,73.7694,188400.0
2014-08-08 10:30:00,86.14,86.64,86.12,86.55,262000.0,73.7608,74.1889,73.7437,74.1119,262000.0
2014-08-08 11:00:00,86.55,86.85,86.48,86.83,334000.0,74.1119,74.3688,74.0519,74.3516,334000.0
2014-08-08 11:30:00,86.83,86.88,86.78,86.86,229300.0,74.3516,74.3944,74.3088,74.3773,229300.0
2014-08-08 12:00:00,86.86,86.88,86.66,86.68,157600.0,74.3773,74.3944,74.2061,74.2232,157600.0
2014-08-08 12:30:00,86.68,86.77,86.64,86.76,119900.0,74.2232,74.3003,74.1889,74.2917,119900.0
2014-08-08 13:00:00,86.76,87.35,86.71,87.28,219100.0,74.2917,74.7969,74.2489,74.737,219100.0
2014-08-08 13:30:00,87.28,87.39,87.19,87.37,299500.0,74.737,74.8312,74.6599,74.814,299500.0
2014-08-08 14:00:00,87.36,87.46,87.3,87.39,191600.0,74.8055,74.8911,74.7541,74.8312,191600.0
2014-08-08 14:30:00,87.39,87.42,87.31,87.33,161400.0,74.8312,74.8568,74.7627,74.7798,161400.0
2014-08-08 15:00:00,87.32,87.39,87.18,87.39,229200.0,74.7712,74.8312,74.6513,74.8312,229200.0
2014-08-08 15:30:00,87.39,87.51,87.29,87.46,827100.0,74.8312,74.9339,74.7455,74.8911,827100.0
2014-08-11 09:30:00,87.92,88.1,87.63,87.91,284300.0,75.285,75.4391,75.0367,75.2764,284300.0
2014-08-11 10:00:00,87.9,88.05,87.84,87.97,190600.0,75.2679,75.3963,75.2165,75.3278,190600.0
2014-08-11 10:30:00,87.98,88.16,87.92,88.03,246100.0,75.3364,75.4905,75.285,75.3792,246100.0
2014-08-11 11:00:00,88.03,88.08,87.83,87.83,108400.0,75.3792,75.422,75.2079,75.2079,108400.0
2014-08-11 11:30:00,87.82,87.82,87.48,87.51,212100.0,75.1994,75.1994,74.9082,74.9339,212100.0
2014-08-11 12:00:00,87.53,87.54,87.37,87.44,203300.0,74.951,74.9596,74.814,74.874,203300.0
2014-08-11 12:30:00,87.45,87.51,87.4,87.4,122200.0,74.8825,74.9339,74.8397,74.8397,122200.0
2014-08-11 13:00:00,87.39,87.43,87.2,87.2,104400.0,74.8312,74.8654,74.6685,74.6685,104400.0
2014-08-11 13:30:00,87.19,87.33,87.16,87.17,108700.0,74.6599,74.7798,74.6342,74.6428,108700.0
2014-08-11 14:00:00,87.17,87.22,87.07,87.2,197600.0,74.6428,74.6856,74.5571,74.6685,197600.0
2014-08-11 14:30:00,87.2,87.25,87.15,87.16,106400.0,74.6685,74.7113,74.6256,74.6342,106400.0
2014-08-11 15:00:00,87.17,87.2,86.98,86.99,268500.0,74.6428,74.6685,74.4801,74.4886,268500.0
2014-08-11 15:30:00,86.99,87.02,86.94,86.95,526600.0,74.4886,74.5143,74.4458,74.4544,526600.0
2014-08-12 09:30:00,87.0,87.09,86.91,87.01,205100.0,74.4972,74.5743,74.4201,74.5058,205100.0
2014-08-12 10:00:00,87.02,87.06,86.79,87.01,173500.0,74.5143,74.5486,74.3174,74.5058,173500.0
2014-08-12 10:30:00,87.01,87.03,86.8,86.9,294900.0,74.5058,74.5229,74.3259,74.4116,294900.0
2014-08-12 11:00:00,86.9,86.9,86.7,86.84,161000.0,74.4116,74.4116,74.2403,74.3602,161000.0
2014-08-12 11:30:00,86.85,86.96,86.83,86.85,105200.0,74.3688,74.4629,74.3516,74.3688,105200.0
2014-08-12 12:00:00,86.84,86.93,86.7,86.86,92900.0,74.3602,74.4373,74.2403,74.3773,92900.0
2014-08-12 12:30:00,86.86,87.07,86.82,86.93,79300.0,74.3773,74.5571,74.3431,74.4373,79300.0
2014-08-12 13:00:00,86.94,87.01,86.9,86.93,70200.0,74.4458,74.5058,74.4116,74.4373,70200.0
2014-08-12 13:30:00,86.93,86.95,86.81,86.89,55400.0,74.4373,74.4544,74.3345,74.403,55400.0
2014-08-12 14:00:00,86.89,86.9,86.76,86.83,111200.0,74.403,74.4116,74.2917,74.3516,111200.0
2014-08-12 14:30:00,86.82,86.92,86.77,86.85,147500.0,74.3431,74.4287,74.3003,74.3688,147500.0
2014-08-12 15:00:00,86.85,86.93,86.83,86.91,156000.0,74.3688,74.4373,74.3516,74.4201,156000.0
2014-08-12 15:30:00,86.92,87.09,86.88,87.06,638400.0,74.4287,74.5743,74.3944,74.5486,638400.0
2014-08-13 09:30:00,87.44,87.79,87.16,87.23,224200.0,74.874,75.1737,74.6342,74.6941,224200.0
2014-08-13 10:00:00,87.23,87.63,87.21,87.41,185900.0,74.6941,75.0367,74.677,74.8483,185900.0
2014-08-13 10:30:00,87.42,87.77,87.42,87.74,122900.0,74.8568,75.1565,74.8568,75.1309,122900.0
2014-08-13 11:00:00,87.76,88.06,87.73,88.0,165400.0,75.148,75.4049,75.1223,75.3535,165400.0
2014-08-13 11:30:00,88.0,88.05,87.8,87.8,93700.0,75.3535,75.3963,75.1822,75.1822,93700.0
2014-08-13 12:00:00,87.8,87.86,87.64,87.7,129300.0,75.1822,75.2336,75.0452,75.0966,129300.0
2014-08-13 12:30:00,87.7,87.71,87.57,87.67,88100.0,75.0966,75.1052,74.9853,75.0709,88100.0
2014-08-13 13:00:00,87.68,87.69,87.52,87.52,65400.0,75.0795,75.088,74.9425,74.9425,65400.0
2014-08-13 13:30:00,87.53,87.55,87.42,87.47,120700.0,74.951,74.9682,74.8568,74.8997,120700.0
2014-08-13 14:00:00,87.48,87.48,87.33,87.38,90200.0,74.9082,74.9082,74.7798,74.8226,90200.0
2014-08-13 14:30:00,87.38,87.45,87.35,87.43,100800.0,74.8226,74.8825,74.7969,74.8654,100800.0
2014-08-13 15:00:00,87.43,87.47,87.4,87.41,138900.0,74.8654,74.8997,74.8397,74.8483,138900.0
2014-08-13 15:30:00,87.4,87.5,87.37,87.4,600300.0,74.8397,74.9253,74.814,74.8397,600300.0
2014-08-14 09:30:00,87.5,87.8,87.36,87.58,261700.0,74.9253,75.1822,74.8055,74.9938,261700.0
2014-08-14 10:00:00,87.58,87.6,87.44,87.56,166500.0,74.9938,75.011,74.874,74.9767,166500.0
2014-08-14 10:30:00,87.57,87.59,87.4,87.44,156400.0,74.9853,75.0024,74.8397,74.874,156400.0
2014-08-14 11:00:00,87.43,87.63,87.42,87.61,177800.0,74.8654,75.0367,74.8568,75.0195,177800.0
2014-08-14 11:30:00,87.62,87.64,87.5,87.57,150900.0,75.0281,75.0452,74.9253,74.9853,150900.0
2014-08-14 12:00:00,87.57,87.63,87.55,87.57,98900.0,74.9853,75.0367,74.9682,74.9853,98900.0
2014-08-14 12:30:00,87.56,87.57,87.45,87.46,81300.0,74.9767,74.9853,74.8825,74.8911,81300.0
2014-08-14 13:00:00,87.47,87.55,87.38,87.4,165100.0,74.8997,74.9682,74.8226,74.8397,165100.0
2014-08-14 13:30:00,87.41,87.41,87.23,87.25,109200.0,74.8483,74.8483,74.6941,74.7113,109200.0
2014-08-14 14:00:00,87.25,87.35,87.23,87.33,171900.0,74.7113,74.7969,74.6941,74.7798,171900.0
2014-08-14 14:30:00,87.34,87.35,87.13,87.16,365700.0,74.7883,74.7969,74.6085,74.6342,365700.0
2014-08-14 15:00:00,87.15,87.2,87.13,87.17,272400.0,74.6256,74.6685,74.6085,74.6428,272400.0
2014-08-14 15:30:00,87.17,87.29,87.1,87.27,871500.0,74.6428,74.7455,74.5828,74.7284,871500.0
2014-08-15 09:30:00,87.78,87.88,87.41,87.5,569500.0,75.1651,75.2507,74.8483,74.9253,569500.0
2014-08-15 10:00:00,87.5,87.59,87.45,87.47,214900.0,74.9253,75.0024,74.8825,74.8997,214900.0
2014-08-15 10:30:00,87.47,87.54,86.62,86.94,370100.0,74.8997,74.9596,74.1718,74.4458,370100.0
2014-08-15 11:00:00,86.91,87.05,86.63,86.66,176500.0,74.4201,74.54,74.1804,74.2061,176500.0
2014-08-15 11:30:00,86.67,86.75,86.23,86.35,150000.0,74.2146,74.2831,73.8379,73.9406,150000.0
2014-08-15 12:00:00,86.33,86.6,86.28,86.6,109400.0,73.9235,74.1547,73.8807,74.1547,109400.0
2014-08-15 12:30:00,86.61,86.61,86.39,86.41,89000.0,74.1632,74.1632,73.9749,73.992,89000.0
2014-08-15 13:00:00,86.41,86.53,86.32,86.48,87600.0,73.992,74.0947,73.9149,74.0519,87600.0
2014-08-15 13:30:00,86.47,86.48,86.26,86.3,122900.0,74.0434,74.0519,73.8635,73.8978,122900.0
2014-08-15 14:00:00,86.31,86.62,86.29,86.61,101700.0,73.9064,74.1718,73.8892,74.1632,101700.0
2014-08-15 14:30:00,86.62,86.7,86.53,86.58,129200.0,74.1718,74.2403,74.0947,74.1376,129200.0
2014-08-15 15:00:00,86.58,86.61,86.5,86.51,102800.0,74.1376,74.1632,74.0691,74.0776,102800.0
2014-08-15 15:30:00,86.51,86.69,86.5,86.6,398200.0,74.0776,74.2318,74.0691,74.1547,398200.0
2014-08-18 09:30:00,87.24,87.48,86.98,87.13,281700.0,74.7027,74.9082,74.4801,74.6085,281700.0
2014-08-18 10:00:00,87.15,87.29,86.98,87.19,161400.0,74.6256,74.7455,74.4801,74.6599,161400.0
2014-08-18 10:30:00,87.21,87.34,87.21,87.29,114500.0,74.677,74.7883,74.677,74.7455,114500.0
2014-08-18 11:00:00,87.29,87.31,87.17,87.22,123800.0,74.7455,74.7627,74.6428,74.6856,123800.0
2014-08-18 11:30:00,87.23,87.29,87.14,87.15,127800.0,74.6941,74.7455,74.6171,74.6256,127800.0
2014-08-18 12:00:00,87.15,87.2,87.07,87.14,142000.0,74.6256,74.6685,74.5571,74.6171,142000.0
2014-08-18 12:30:00,87.13,87.24,87.13,87.15,79200.0,74.6085,74.7027,74.6085,74.6256,79200.0
2014-08-18 13:00:00,87.16,87.21,87.12,87.2,100200.0,74.6342,74.677,74.6,74.6685,100200.0
2014-08-18 13:30:00,87.19,87.22,87.14,87.19,75600.0,74.6599,74.6856,74.6171,74.6599,75600.0
2014-08-18 14:00:00,87.19,87.22,87.09,87.1,123100.0,74.6599,74.6856,74.5743,74.5828,123100.0
2014-08-18 14:30:00,87.11,87.14,87.04,87.14,131700.0,74.5914,74.6171,74.5315,74.6171,131700.0
2014-08-18 15:00:00,87.14,87.18,87.09,87.11,141300.0,74.6171,74.6513,74.5743,74.5914,141300.0
2014-08-18 15:30:00,87.11,87.26,87.03,87.15,552300.0,74.5914,74.7198,74.5229,74.6256,552300.0
2014-08-19 09:30:00,87.58,88.04,87.45,88.02,456300.0,74.9938,75.3877,74.8825,75.3706,456300.0
2014-08-19 10:00:00,88.02,88.03,87.84,87.99,223900.0,75.3706,75.3792,75.2165,75.3449,223900.0
2014-08-19 10:30:00,88.01,88.14,87.92,88.11,181400.0,75.3621,75.4734,75.285,75.4477,181400.0
2014-08-19 11:00:00,88.12,88.28,88.11,88.24,178000.0,75.4562,75.5933,75.4477,75.559,178000.0
2014-08-19 11:30:00,88.26,88.26,88.07,88.18,152300.0,75.5761,75.5761,75.4134,75.5076,152300.0
2014-08-19 12:00:00,88.18,88.23,88.08,88.14,274600.0,75.5076,75.5504,75.422,75.4734,274600.0
2014-08-19 12:30:00,88.14,88.18,88.07,88.09,104100.0,75.4734,75.5076,75.4134,75.4306,104100.0
2014-08-19 13:00:00,88.1,88.11,88.04,88.09,134600.0,75.4391,75.4477,75.3877,75.4306,134600.0
2014-08-19 13:30:00,88.09,88.12,88.07,88.1,162400.0,75.4306,75.4562,75.4134,75.4391,162400.0
2014-08-19 14:00:00,88.09,88.16,88.06,88.1,163000.0,75.4306,75.4905,75.4049,75.4391,163000.0
2014-08-19 14:30:00,88.1,88.17,88.09,88.15,165700.0,75.4391,75.4991,75.4306,75.4819,165700.0
2014-08-19 15:00:00,88.15,88.15,88.06,88.13,210800.0,75.4819,75.4819,75.4049,75.4648,210800.0
2014-08-19 15:30:00,88.12,88.18,88.07,88.11,484600.0,75.4562,75.5076,75.4134,75.4477,484600.0
2014-08-20 09:30:00,88.01,88.37,87.9,88.32,291900.0,75.3621,75.6703,75.2679,75.6275,291900.0
2014-08-20 10:00:00,88.31,88.31,88.06,88.16,253300.0,75.6189,75.6189,75.4049,75.4905,253300.0
2014-08-20 10:30:00,88.16,88.31,88.04,88.26,165800.0,75.4905,75.6189,75.3877,75.5761,165800.0
2014-08-20 11:00:00,88.27,88.41,88.22,88.4,192500.0,75.5847,75.7046,75.5419,75.696,192500.0
2014-08-20 11:30:00,88.4,88.57,88.4,88.57,155400.0,75.696,75.8416,75.696,75.8416,155400.0
2014-08-20 12:00:00,88.56,88.64,88.48,88.64,119400.0,75.833,75.9015,75.7645,75.9015,119400.0
2014-08-20 12:30:00,88.64,88.64,88.56,88.63,111700.0,75.9015,75.9015,75.833,75.893,111700.0
2014-08-20 13:00:00,88.63,88.64,88.49,88.59,102500.0,75.893,75.9015,75.7731,75.8587,102500.0
2014-08-20 13:30:00,88.59,88.64,88.54,88.55,129800.0,75.8587,75.9015,75.8159,75.8244,129800.0
2014-08-20 14:00:00,88.54,88.55,88.28,88.4,215300.0,75.8159,75.8244,75.5933,75.696,215300.0
2014-08-20 14:30:00,88.4,88.62,88.39,88.61,252800.0,75.696,75.8844,75.6874,75.8758,252800.0
2014-08-20 15:00:00,88.61,88.65,88.55,88.57,173900.0,75.8758,75.9101,75.8244,75.8416,173900.0
2014-08-20 15:30:00,88.57,88.57,88.46,88.5,395600.0,75.8416,75.8416,75.7474,75.7816,395600.0
2014-08-21 09:30:00,88.64,88.88,88.6,88.78,261000.0,75.9015,76.107,75.8673,76.0214,261000.0
2014-08-21 10:00:00,88.77,88.81,88.59,88.76,226500.0,76.0128,76.0471,75.8587,76.0043,226500.0
2014-08-21 10:30:00,88.76,89.1,88.76,89.01,194600.0,76.0043,76.2954,76.0043,76.2183,194600.0
2014-08-21 11:00:00,89.01,89.19,89.01,89.12,119500.0,76.2183,76.3725,76.2183,76.3125,119500.0
2014-08-21 11:30:00,89.12,89.2,88.99,89.0,206000.0,76.3125,76.381,76.2012,76.2098,206000.0
2014-08-21 12:00:00,88.99,89.08,88.96,88.98,103500.0,76.2012,76.2783,76.1755,76.1927,103500.0
2014-08-21 12:30:00,88.99,89.04,88.89,88.94,103700.0,76.2012,76.244,76.1156,76.1584,103700.0
2014-08-21 13:00:00,88.95,89.06,88.95,89.06,121100.0,76.167,76.2612,76.167,76.2612,121100.0
2014-08-21 13:30:00,89.06,89.13,89.03,89.08,96900.0,76.2612,76.3211,76.2355,76.2783,96900.0
2014-08-21 14:00:00,89.08,89.14,89.04,89.11,132900.0,76.2783,76.3297,76.244,76.304,132900.0
2014-08-21 14:30:00,89.12,89.28,89.11,89.26,127400.0,76.3125,76.4495,76.304,76.4324,127400.0
2014-08-21 15:00:00,89.27,89.33,89.26,89.3,227000.0,76.441,76.4924,76.4324,76.4667,227000.0
2014-08-21 15:30:00,89.3,89.31,89.11,89.15,477700.0,76.4667,76.4752,76.304,76.3382,477700.0
2014-08-22 09:30:00,88.89,89.16,88.89,89.09,253000.0,76.1156,76.3468,76.1156,76.2868,253000.0
2014-08-22 10:00:00,89.11,89.4,89.0,89.37,195800.0,76.304,76.5523,76.2098,76.5266,195800.0
2014-08-22 10:30:00,89.4,89.51,89.16,89.21,214000.0,76.5523,76.6465,76.3468,76.3896,214000.0
2014-08-22 11:00:00,89.19,89.29,89.03,89.26,188800.0,76.3725,76.4581,76.2355,76.4324,188800.0
2014-08-22 11:30:00,89.26,89.31,89.05,89.13,116000.0,76.4324,76.4752,76.2526,76.3211,116000.0
2014-08-22 12:00:00,89.13,89.14,89.05,89.12,94400.0,76.3211,76.3297,76.2526,76.3125,94400.0
2014-08-22 12:30:00,89.13,89.18,89.04,89.07,90800.0,76.3211,76.3639,76.244,76.2697,90800.0
2014-08-22 13:00:00,89.07,89.15,89.04,89.13,84200.0,76.2697,76.3382,76.244,76.3211,84200.0
2014-08-22 13:30:00,89.13,89.2,89.05,89.07,69400.0,76.3211,76.381,76.2526,76.2697,69400.0
2014-08-22 14:00:00,89.07,89.09,89.0,89.04,109500.0,76.2697,76.2868,76.2098,76.244,109500.0
2014-08-22 14:30:00,89.04,89.05,88.91,88.97,149100.0,76.244,76.2526,76.1327,76.1841,149100.0
2014-08-22 15:00:00,88.97,89.1,88.93,89.03,136800.0,76.1841,76.2954,76.1498,76.2355,136800.0
2014-08-22 15:30:00,89.03,89.03,88.83,88.88,496700.0,76.2355,76.2355,76.0642,76.107,496700.0
2014-08-25 09:30:00,89.56,89.99,89.32,89.85,344400.0,76.6893,77.0575,76.4838,76.9376,344400.0
2014-08-25 10:00:00,89.85,90.22,89.71,89.72,532100.0,76.9376,77.2545,76.8177,76.8263,532100.0
2014-08-25 10:30:00,89.72,90.07,89.7,90.05,318600.0,76.8263,77.126,76.8092,77.1089,318600.0
2014-08-25 11:00:00,90.06,90.18,90.03,90.12,147200.0,77.1174,77.2202,77.0918,77.1688,147200.0
2014-08-25 11:30:00,90.12,90.14,89.78,89.8,206500.0,77.1688,77.186,76.8777,76.8948,206500.0
2014-08-25 12:00:00,89.8,89.84,89.54,89.56,165900.0,76.8948,76.9291,76.6722,76.6893,165900.0
2014-08-25 12:30:00,89.57,89.57,89.33,89.55,187900.0,76.6979,76.6979,76.4924,76.6807,187900.0
2014-08-25 13:00:00,89.54,89.6,89.47,89.57,131700.0,76.6722,76.7236,76.6122,76.6979,131700.0
2014-08-25 13:30:00,89.58,89.73,89.58,89.64,127900.0,76.7064,76.8349,76.7064,76.7578,127900.0
2014-08-25 14:00:00,89.64,89.74,89.55,89.62,151100.0,76.7578,76.8434,76.6807,76.7407,151100.0
2014-08-25 14:30:00,89.62,89.65,89.55,89.65,118900.0,76.7407,76.7664,76.6807,76.7664,118900.0
2014-08-25 15:00:00,89.65,89.72,89.55,89.56,152900.0,76.7664,76.8263,76.6807,76.6893,152900.0
2014-08-25 15:30:00,89.56,89.73,89.56,89.6,471000.0,76.6893,76.8349,76.6893,76.7236,471000.0
2014-08-26 09:30:00,89.61,89.75,89.45,89.7,189300.0,76.7321,76.852,76.5951,76.8092,189300.0
2014-08-26 10:00:00,89.7,89.93,89.33,89.5,249100.0,76.8092,77.0061,76.4924,76.6379,249100.0
2014-08-26 10:30:00,89.51,89.58,89.42,89.57,141900.0,76.6465,76.7064,76.5694,76.6979,141900.0
2014-08-26 11:00:00,89.57,89.86,89.57,89.85,189200.0,76.6979,76.9462,76.6979,76.9376,189200.0
2014-08-26 11:30:00,89.85,89.86,89.67,89.73,107600.0,76.9376,76.9462,76.7835,76.8349,107600.0
2014-08-26 12:00:00,89.73,89.73,89.47,89.51,141000.0,76.8349,76.8349,76.6122,76.6465,141000.0
2014-08-26 12:30:00,89.49,89.55,89.44,89.47,88800.0,76.6294,76.6807,76.5865,76.6122,88800.0
2014-08-26 13:00:00,89.47,89.58,89.4,89.57,110900.0,76.6122,76.7064,76.5523,76.6979,110900.0
2014-08-26 13:30:00,89.58,89.62,89.47,89.51,103000.0,76.7064,76.7407,76.6122,76.6465,103000.0
2014-08-26 14:00:00,89.51,89.52,89.43,89.44,103100.0,76.6465,76.6551,76.578,76.5865,103100.0
2014-08-26 14:30:00,89.44,89.46,89.36,89.37,144100.0,76.5865,76.6037,76.518,76.5266,144100.0
2014-08-26 15:00:00,89.37,89.4,89.16,89.17,280000.0,76.5266,76.5523,76.3468,76.3553,280000.0
2014-08-26 15:30:00,89.18,89.2,89.08,89.14,647300.0,76.3639,76.381,76.2783,76.3297,647300.0
2014-08-27 09:30:00,89.25,89.59,89.19,89.23,203300.0,76.4239,76.715,76.3725,76.4067,203300.0
2014-08-27 10:00:00,89.23,89.3,89.13,89.16,164700.0,76.4067,76.4667,76.3211,76.3468,164700.0
2014-08-27 10:30:00,89.15,89.41,89.13,89.34,131900.0,76.3382,76.5609,76.3211,76.5009,131900.0
2014-08-27 11:00:00,89.34,89.45,89.33,89.41,163500.0,76.5009,76.5951,76.4924,76.5609,163500.0
2014-08-27 11:30:00,89.4,89.46,89.34,89.4,87900.0,76.5523,76.6037,76.5009,76.5523,87900.0
2014-08-27 12:00:00,89.4,89.42,89.28,89.4,73500.0,76.5523,76.5694,76.4495,76.5523,73500.0
2014-08-27 12:30:00,89.4,89.4,89.25,89.3,119900.0,76.5523,76.5523,76.4239,76.4667,119900.0
2014-08-27 13:00:00,89.3,89.36,89.23,89.34,150100.0,76.4667,76.518,76.4067,76.5009,150100.0
2014-08-27 13:30:00,89.33,89.38,89.26,89.29,141800.0,76.4924,76.5352,76.4324,76.4581,141800.0
2014-08-27 14:00:00,89.3,89.36,89.26,89.33,118300.0,76.4667,76.518,76.4324,76.4924,118300.0
2014-08-27 14:30:00,89.34,89.36,89.11,89.11,109400.0,76.5009,76.518,76.304,76.304,109400.0
2014-08-27 15:00:00,89.12,89.14,88.99,89.1,240800.0,76.3125,76.3297,76.2012,76.2954,240800.0
2014-08-27 15:30:00,89.1,89.25,89.07,89.24,400000.0,76.2954,76.4239,76.2697,76.4153,400000.0
2014-08-28 09:30:00,88.84,89.04,88.61,88.88,240700.0,76.0728,76.244,75.8758,76.107,240700.0
2014-08-28 10:00:00,88.89,88.98,88.69,88.96,151600.0,76.1156,76.1927,75.9443,76.1755,151600.0
2014-08-28 10:30:00,88.94,89.16,88.92,89.09,254700.0,76.1584,76.3468,76.1413,76.2868,254700.0
2014-08-28 11:00:00,89.1,89.16,89.04,89.15,155600.0,76.2954,76.3468,76.244,76.3382,155600.0
2014-08-28 11:30:00,89.15,89.23,89.09,89.13,86200.0,76.3382,76.4067,76.2868,76.3211,86200.0
2014-08-28 12:00:00,89.13,89.32,89.12,89.31,74700.0,76.3211,76.4838,76.3125,76.4752,74700.0
2014-08-28 12:30:00,89.32,89.33,89.13,89.18,248200.0,76.4838,76.4924,76.3211,76.3639,248200.0
2014-08-28 13:00:00,89.18,89.22,89.1,89.14,114600.0,76.3639,76.3982,76.2954,76.3297,114600.0
2014-08-28 13:30:00,89.14,89.27,89.13,89.25,162300.0,76.3297,76.441,76.3211,76.4239,162300.0
2014-08-28 14:00:00,89.26,89.3,89.1,89.12,291700.0,76.4324,76.4667,76.2954,76.3125,291700.0
2014-08-28 14:30:00,89.12,89.21,89.07,89.13,229600.0,76.3125,76.3896,76.2697,76.3211,229600.0
2014-08-28 15:00:00,89.13,89.2,89.11,89.14,198300.0,76.3211,76.381,76.304,76.3297,198300.0
2014-08-28 15:30:00,89.14,89.21,88.89,89.02,640000.0,76.3297,76.3896,76.1156,76.2269,640000.0
2014-08-29 09:30:00,89.37,89.38,89.09,89.36,231600.0,76.5266,76.5352,76.2868,76.518,231600.0
2014-08-29 10:00:00,89.31,89.39,89.09,89.3,188200.0,76.4752,76.5437,76.2868,76.4667,188200.0
2014-08-29 10:30:00,89.28,89.55,89.28,89.55,175800.0,76.4495,76.6807,76.4495,76.6807,175800.0
2014-08-29 11:00:00,89.56,89.62,89.45,89.55,181400.0,76.6893,76.7407,76.5951,76.6807,181400.0
2014-08-29 11:30:00,89.55,89.7,89.53,89.64,92600.0,76.6807,76.8092,76.6636,76.7578,92600.0
2014-08-29 12:00:00,89.65,89.69,89.52,89.55,79500.0,76.7664,76.8006,76.6551,76.6807,79500.0
2014-08-29 12:30:00,89.55,89.56,89.46,89.54,65900.0,76.6807,76.6893,76.6037,76.6722,65900.0
2014-08-29 13:00:00,89.54,89.55,89.42,89.49,72300.0,76.6722,76.6807,76.5694,76.6294,72300.0
2014-08-29 13:30:00,89.49,89.54,89.44,89.47,75800.0,76.6294,76.6722,76.5865,76.6122,75800.0
2014-08-29 14:00:00,89.48,89.6,89.47,89.58,115400.0,76.6208,76.7236,76.6122,76.7064,115400.0
2014-08-29 14:30:00,89.58,89.59,89.48,89.48,117300.0,76.7064,76.715,76.6208,76.6208,117300.0
2014-08-29 15:00:00,89.48,89.48,89.4,89.45,116400.0,76.6208,76.6208,76.5523,76.5951,116400.0
2014-08-29 15:30:00,89.44,89.55,89.41,89.54,422100.0,76.5865,76.6807,76.5609,76.6722,422100.0
2014-09-02 09:30:00,89.9,90.13,89.6,89.79,324100.0,76.9804,77.1774,76.7236,76.8862,324100.0
2014-09-02 10:00:00,89.79,89.94,89.65,89.85,166500.0,76.8862,77.0147,76.7664,76.9376,166500.0
2014-09-02 10:30:00,89.86,90.01,89.78,90.01,134800.0,76.9462,77.0746,76.8777,77.0746,134800.0
2014-09-02 11:00:00,90.01,90.03,89.65,89.7,118200.0,77.0746,77.0918,76.7664,76.8092,118200.0
2014-09-02 11:30:00,89.7,89.82,89.56,89.58,142200.0,76.8092,76.9119,76.6893,76.7064,142200.0
2014-09-02 12:00:00,89.58,89.66,89.55,89.62,88100.0,76.7064,76.7749,76.6807,76.7407,88100.0
2014-09-02 12:30:00,89.61,89.61,89.33,89.33,117600.0,76.7321,76.7321,76.4924,76.4924,117600.0
2014-09-02 13:00:00,89.33,89.39,89.28,89.34,72500.0,76.4924,76.5437,76.4495,76.5009,72500.0
2014-09-02 13:30:00,89.34,89.47,89.31,89.44,125800.0,76.5009,76.6122,76.4752,76.5865,125800.0
2014-09-02 14:00:00,89.43,89.67,89.42,89.64,99800.0,76.578,76.7835,76.5694,76.7578,99800.0
2014-09-02 14:30:00,89.64,89.73,89.6,89.7,230600.0,76.7578,76.8349,76.7236,76.8092,230600.0
2014-09-02 15:00:00,89.7,89.71,89.51,89.59,278500.0,76.8092,76.8177,76.6465,76.715,278500.0
2014-09-02 15:30:00,89.58,89.74,89.56,89.71,911500.0,76.7064,76.8434,76.6893,76.8177,911500.0
2014-09-03 09:30:00,90.13,90.32,90.01,90.27,216000.0,77.1774,77.3401,77.0746,77.2973,216000.0
2014-09-03 10:00:00,90.26,90.44,90.09,90.2,220100.0,77.2887,77.4428,77.1431,77.2373,220100.0
2014-09-03 10:30:00,90.2,90.47,90.19,90.43,177300.0,77.2373,77.4685,77.2288,77.4343,177300.0
2014-09-03 11:00:00,90.43,90.49,90.23,90.23,154400.0,77.4343,77.4857,77.263,77.263,154400.0
2014-09-03 11:30:00,90.22,90.27,90.0,90.08,249800.0,77.2545,77.2973,77.0661,77.1346,249800.0
2014-09-03 12:00:00,90.08,90.18,90.06,90.09,151300.0,77.1346,77.2202,77.1174,77.1431,151300.0
2014-09-03 12:30:00,90.09,90.2,90.07,90.15,106500.0,77.1431,77.2373,77.126,77.1945,106500.0
2014-09-03 13:00:00,90.14,90.25,90.12,90.24,79700.0,77.186,77.2801,77.1688,77.2716,79700.0
2014-09-03 13:30:00,90.24,90.25,90.09,90.18,110000.0,77.2716,77.2801,77.1431,77.2202,110000.0
2014-09-03 14:00:00,90.18,90.18,90.12,90.15,165200.0,77.2202,77.2202,77.1688,77.1945,165200.0
2014-09-03 14:30:00,90.16,90.19,90.08,90.08,155300.0,77.2031,77.2288,77.1346,77.1346,155300.0
2014-09-03 15:00:00,90.08,90.21,90.06,90.19,185200.0,77.1346,77.2459,77.1174,77.2288,185200.0
2014-09-03 15:30:00,90.19,90.22,90.08,90.15,372400.0,77.2288,77.2545,77.1346,77.1945,372400.0
2014-09-04 09:30:00,90.11,90.46,89.99,90.24,191100.0,77.1603,77.46,77.0575,77.2716,191100.0
2014-09-04 10:00:00,90.24,90.37,90.16,90.32,156600.0,77.2716,77.3829,77.2031,77.3401,156600.0
2014-09-04 10:30:00,90.32,90.36,90.07,90.21,115600.0,77.3401,77.3743,77.126,77.2459,115600.0
2014-09-04 11:00:00,90.21,90.32,90.11,90.12,127100.0,77.2459,77.3401,77.1603,77.1688,127100.0
2014-09-04 11:30:00,90.12,90.14,90.0,90.03,129800.0,77.1688,77.186,77.0661,77.0918,129800.0
2014-09-04 12:00:00,90.03,90.06,89.99,90.0,99300.0,77.0918,77.1174,77.0575,77.0661,99300.0
2014-09-04 12:30:00,90.0,90.04,89.95,90.02,89200.0,77.0661,77.1003,77.0233,77.0832,89200.0
2014-09-04 13:00:00,90.02,90.03,89.99,90.01,68100.0,77.0832,77.0918,77.0575,77.0746,68100.0
2014-09-04 13:30:00,90.01,90.08,89.99,90.0,98300.0,77.0746,77.1346,77.0575,77.0661,98300.0
2014-09-04 14:00:00,90.0,90.11,89.98,90.01,114900.0,77.0661,77.1603,77.0489,77.0746,114900.0
2014-09-04 14:30:00,90.01,90.02,89.6,89.6,225100.0,77.0746,77.0832,76.7236,76.7236,225100.0
2014-09-04 15:00:00,89.61,89.66,89.42,89.57,239800.0,76.7321,76.7749,76.5694,76.6979,239800.0
2014-09-04 15:30:00,89.57,89.68,89.45,89.66,398600.0,76.6979,76.7921,76.5951,76.7749,398600.0
2014-09-05 09:30:00,89.64,89.74,89.25,89.52,163900.0,76.7578,76.8434,76.4239,76.6551,163900.0
2014-09-05 10:00:00,89.52,89.58,89.15,89.22,172400.0,76.6551,76.7064,76.3382,76.3982,172400.0
2014-09-05 10:30:00,89.22,89.26,89.02,89.2,135700.0,76.3982,76.4324,76.2269,76.381,135700.0
2014-09-05 11:00:00,89.19,89.37,89.06,89.12,226900.0,76.3725,76.5266,76.2612,76.3125,226900.0
2014-09-05 11:30:00,89.12,89.41,89.08,89.35,97100.0,76.3125,76.5609,76.2783,76.5095,97100.0
2014-09-05 12:00:00,89.35,89.6,89.33,89.57,98300.0,76.5095,76.7236,76.4924,76.6979,98300.0
2014-09-05 12:30:00,89.56,89.67,89.46,89.51,92300.0,76.6893,76.7835,76.6037,76.6465,92300.0
2014-09-05 13:00:00,89.52,89.59,89.46,89.59,87300.0,76.6551,76.715,76.6037,76.715,87300.0
2014-09-05 13:30:00,89.59,89.65,89.47,89.53,103800.0,76.715,76.7664,76.6122,76.6636,103800.0
2014-09-05 14:00:00,89.53,89.65,89.49,89.52,150500.0,76.6636,76.7664,76.6294,76.6551,150500.0
2014-09-05 14:30:00,89.52,89.53,89.39,89.44,76400.0,76.6551,76.6636,76.5437,76.5865,76400.0
2014-09-05 15:00:00,89.45,89.67,89.43,89.61,140500.0,76.5951,76.7835,76.578,76.7321,140500.0
2014-09-05 15:30:00,89.61,89.62,89.5,89.6,415500.0,76.7321,76.7407,76.6379,76.7236,415500.0
2014-09-08 09:30:00,89.4,89.83,89.33,89.66,399300.0,76.5523,76.9205,76.4924,76.7749,399300.0
2014-09-08 10:00:00,89.67,89.7,89.13,89.16,340900.0,76.7835,76.8092,76.3211,76.3468,340900.0
2014-09-08 10:30:00,89.15,89.43,89.1,89.42,197500.0,76.3382,76.578,76.2954,76.5694,197500.0
2014-09-08 11:00:00,89.41,89.6,89.34,89.45,150600.0,76.5609,76.7236,76.5009,76.5951,150600.0
2014-09-08 11:30:00,89.46,89.5,89.09,89.13,180600.0,76.6037,76.6379,76.2868,76.3211,180600.0
2014-09-08 12:00:00,89.14,89.21,88.97,89.05,135700.0,76.3297,76.3896,76.1841,76.2526,135700.0
2014-09-08 12:30:00,89.05,89.2,89.02,89.15,101600.0,76.2526,76.381,76.2269,76.3382,101600.0
2014-09-08 13:00:00,89.16,89.16,88.88,88.95,159400.0,76.3468,76.3468,76.107,76.167,159400.0
2014-09-08 13:30:00,88.94,88.95,88.62,88.76,166600.0,76.1584,76.167,75.8844,76.0043,166600.0
2014-09-08 14:00:00,88.75,88.83,88.73,88.81,125300.0,75.9957,76.0642,75.9786,76.0471,125300.0
2014-09-08 14:30:00,88.8,88.83,88.78,88.78,141500.0,76.0385,76.0642,76.0214,76.0214,141500.0
2014-09-08 15:00:00,88.78,89.02,88.78,89.01,270400.0,76.0214,76.2269,76.0214,76.2183,270400.0
2014-09-08 15:30:00,89.01,89.06,88.88,88.91,595700.0,76.2183,76.2612,76.107,76.1327,595700.0
2014-09-09 09:30:00,88.85,88.9,88.28,88.73,336500.0,76.0813,76.1242,75.5933,75.9786,336500.0
2014-09-09 10:00:00,88.71,88.8,88.53,88.65,153800.0,75.9615,76.0385,75.8073,75.9101,153800.0
2014-09-09 10:30:00,88.66,88.66,88.24,88.38,209600.0,75.9186,75.9186,75.559,75.6789,209600.0
2014-09-09 11:00:00,88.38,88.77,88.35,88.58,228200.0,75.6789,76.0128,75.6532,75.8501,228200.0
2014-09-09 11:30:00,88.58,88.59,88.38,88.44,172000.0,75.8501,75.8587,75.6789,75.7303,172000.0
2014-09-09 12:00:00,88.44,88.47,88.4,88.45,159200.0,75.7303,75.7559,75.696,75.7388,159200.0
2014-09-09 12:30:00,88.46,88.46,88.36,88.39,138000.0,75.7474,75.7474,75.6618,75.6874,138000.0
2014-09-09 13:00:00,88.39,88.48,88.37,88.43,125000.0,75.6874,75.7645,75.6703,75.7217,125000.0
2014-09-09 13:30:00,88.43,88.58,88.42,88.47,253900.0,75.7217,75.8501,75.7131,75.7559,253900.0
2014-09-09 14:00:00,88.47,88.5,88.14,88.22,247900.0,75.7559,75.7816,75.4734,75.5419,247900.0
2014-09-09 14:30:00,88.21,88.24,88.1,88.17,159700.0,75.5333,75.559,75.4391,75.4991,159700.0
2014-09-09 15:00:00,88.16,88.18,87.77,87.86,343800.0,75.4905,75.5076,75.1565,75.2336,343800.0
2014-09-09 15:30:00,87.86,87.9,87.75,87.88,646800.0,75.2336,75.2679,75.1394,75.2507,646800.0
2014-09-10 09:30:00,88.1,88.62,88.01,88.55,332600.0,75.4391,75.8844,75.3621,75.8244,332600.0
2014-09-10 10:00:00,88.55,88.66,88.33,88.45,188300.0,75.8244,75.9186,75.6361,75.7388,188300.0
2014-09-10 10:30:00,88.43,88.57,88.27,88.31,187600.0,75.7217,75.8416,75.5847,75.6189,187600.0
2014-09-10 11:00:00,88.31,88.51,88.19,88.5,160200.0,75.6189,75.7902,75.5162,75.7816,160200.0
2014-09-10 11:30:00,88.5,88.58,88.46,88.47,143100.0,75.7816,75.8501,75.7474,75.7559,143100.0
2014-09-10 12:00:00,88.47,88.55,88.33,88.45,146100.0,75.7559,75.8244,75.6361,75.7388,146100.0
2014-09-10 12:30:00,88.46,88.51,88.35,88.42,129600.0,75.7474,75.7902,75.6532,75.7131,129600.0
2014-09-10 13:00:00,88.42,88.63,88.32,88.39,259000.0,75.7131,75.893,75.6275,75.6874,259000.0
2014-09-10 13:30:00,88.39,88.42,88.25,88.32,198200.0,75.6874,75.7131,75.5676,75.6275,198200.0
2014-09-10 14:00:00,88.34,88.41,88.25,88.33,149100.0,75.6446,75.7046,75.5676,75.6361,149100.0
2014-09-10 14:30:00,88.32,88.41,88.24,88.34,187600.0,75.6275,75.7046,75.559,75.6446,187600.0
2014-09-10 15:00:00,88.35,88.5,88.33,88.41,230100.0,75.6532,75.7816,75.6361,75.7046,230100.0
2014-09-10 15:30:00,88.42,88.46,88.37,88.39,469200.0,75.7131,75.7474,75.6703,75.6874,469200.0
2014-09-11 09:30:00,88.01,88.54,87.91,88.54,286100.0,75.3621,75.8159,75.2764,75.8159,286100.0
2014-09-11 10:00:00,88.53,88.54,88.09,88.12,184000.0,75.8073,75.8159,75.4306,75.4562,184000.0
2014-09-11 10:30:00,88.11,88.13,87.88,87.98,126600.0,75.4477,75.4648,75.2507,75.3364,126600.0
2014-09-11 11:00:00,88.0,88.34,88.0,88.21,117600.0,75.3535,75.6446,75.3535,75.5333,117600.0
2014-09-11 11:30:00,88.21,88.47,88.21,88.46,101600.0,75.5333,75.7559,75.5333,75.7474,101600.0
2014-09-11 12:00:00,88.46,88.6,88.31,88.56,115900.0,75.7474,75.8673,75.6189,75.833,115900.0
2014-09-11 12:30:00,88.57,88.57,88.37,88.41,80300.0,75.8416,75.8416,75.6703,75.7046,80300.0
2014-09-11 13:00:00,88.42,88.43,88.18,88.27,140300.0,75.7131,75.7217,75.5076,75.5847,140300.0
2014-09-11 13:30:00,88.27,88.4,88.27,88.34,134200.0,75.5847,75.696,75.5847,75.6446,134200.0
2014-09-11 14:00:00,88.34,88.51,88.3,88.4,179600.0,75.6446,75.7902,75.6104,75.696,179600.0
2014-09-11 14:30:00,88.4,88.48,88.33,88.37,189400.0,75.696,75.7645,75.6361,75.6703,189400.0
2014-09-11 15:00:00,88.37,88.44,88.28,88.33,236700.0,75.6703,75.7303,75.5933,75.6361,236700.0
2014-09-11 15:30:00,88.33,88.44,88.3,88.41,301800.0,75.6361,75.7303,75.6104,75.7046,301800.0
2014-09-12 09:30:00,88.18,88.3,87.44,87.79,525000.0,75.5076,75.6104,74.874,75.1737,525000.0
2014-09-12 10:00:00,87.78,88.07,87.65,88.03,301200.0,75.1651,75.4134,75.0538,75.3792,301200.0
2014-09-12 10:30:00,88.03,88.25,88.01,88.24,225700.0,75.3792,75.5676,75.3621,75.559,225700.0
2014-09-12 11:00:00,88.25,88.29,88.14,88.17,160600.0,75.5676,75.6018,75.4734,75.4991,160600.0
2014-09-12 11:30:00,88.16,88.22,88.0,88.08,151300.0,75.4905,75.5419,75.3535,75.422,151300.0
2014-09-12 12:00:00,88.07,88.2,88.0,88.06,98900.0,75.4134,75.5247,75.3535,75.4049,98900.0
2014-09-12 12:30:00,88.06,88.06,87.79,87.91,127300.0,75.4049,75.4049,75.1737,75.2764,127300.0
2014-09-12 13:00:00,87.9,87.95,87.51,87.58,207600.0,75.2679,75.3107,74.9339,74.9938,207600.0
2014-09-12 13:30:00,87.58,87.67,87.5,87.65,162900.0,74.9938,75.0709,74.9253,75.0538,162900.0
2014-09-12 14:00:00,87.66,87.7,87.49,87.51,295600.0,75.0624,75.0966,74.9168,74.9339,295600.0
2014-09-12 14:30:00,87.51,87.64,87.45,87.62,192000.0,74.9339,75.0452,74.8825,75.0281,192000.0
2014-09-12 15:00:00,87.61,87.76,87.56,87.66,316800.0,75.0195,75.148,74.9767,75.0624,316800.0
2014-09-12 15:30:00,87.66,87.76,87.58,87.65,646000.0,75.0624,75.148,74.9938,75.0538,646000.0
2014-09-15 09:30:00,88.35,88.35,87.37,87.43,484200.0,75.6532,75.6532,74.814,74.8654,484200.0
2014-09-15 10:00:00,87.4,87.51,87.28,87.41,247500.0,74.8397,74.9339,74.737,74.8483,247500.0
2014-09-15 10:30:00,87.41,87.52,87.3,87.41,202000.0,74.8483,74.9425,74.7541,74.8483,202000.0
2014-09-15 11:00:00,87.41,87.42,87.15,87.27,245000.0,74.8483,74.8568,74.6256,74.7284,245000.0
2014-09-15 11:30:00,87.26,87.37,87.21,87.26,235700.0,74.7198,74.814,74.677,74.7198,235700.0
2014-09-15 12:00:00,87.27,87.3,87.16,87.21,202500.0,74.7284,74.7541,74.6342,74.677,202500.0
2014-09-15 12:30:00,87.2,87.25,87.11,87.19,135200.0,74.6685,74.7113,74.5914,74.6599,135200.0
2014-09-15 13:00:00,87.18,87.39,87.18,87.32,190300.0,74.6513,74.8312,74.6513,74.7712,190300.0
2014-09-15 13:30:00,87.32,87.4,87.15,87.23,187600.0,74.7712,74.8397,74.6256,74.6941,187600.0
2014-09-15 14:00:00,87.23,87.46,87.22,87.46,221000.0,74.6941,74.8911,74.6856,74.8911,221000.0
2014-09-15 14:30:00,87.47,87.52,87.36,87.38,228300.0,74.8997,74.9425,74.8055,74.8226,228300.0
2014-09-15 15:00:00,87.39,87.45,87.3,87.31,248400.0,74.8312,74.8825,74.7541,74.7627,248400.0
2014-09-15 15:30:00,87.32,87.4,87.28,87.39,416000.0,74.7712,74.8397,74.737,74.8312,416000.0
2014-09-16 09:30:00,87.16,87.42,86.97,87.05,620200.0,74.6342,74.8568,74.4715,74.54,620200.0
2014-09-16 10:00:00,87.07,87.2,87.01,87.14,354000.0,74.5571,74.6685,74.5058,74.6171,354000.0
2014-09-16 10:30:00,87.14,87.25,87.0,87.01,252200.0,74.6171,74.7113,74.4972,74.5058,252200.0
2014-09-16 11:00:00,87.0,87.39,86.88,87.39,319700.0,74.4972,74.8312,74.3944,74.8312,319700.0
2014-09-16 11:30:00,87.38,87.8,87.37,87.74,282600.0,74.8226,75.1822,74.814,75.1309,282600.0
2014-09-16 12:00:00,87.74,87.98,87.71,87.83,293100.0,75.1309,75.3364,75.1052,75.2079,293100.0
2014-09-16 12:30:00,87.82,88.08,87.78,88.04,253000.0,75.1994,75.422,75.1651,75.3877,253000.0
2014-09-16 13:00:00,88.04,88.38,87.99,88.29,313200.0,75.3877,75.6789,75.3449,75.6018,313200.0
2014-09-16 13:30:00,88.28,88.51,88.26,88.38,379700.0,75.5933,75.7902,75.5761,75.6789,379700.0
2014-09-16 14:00:00,88.37,88.45,88.28,88.41,191900.0,75.6703,75.7388,75.5933,75.7046,191900.0
2014-09-16 14:30:00,88.41,88.66,88.38,88.64,299700.0,75.7046,75.9186,75.6789,75.9015,299700.0
2014-09-16 15:00:00,88.65,88.7,88.44,88.45,327200.0,75.9101,75.9529,75.7303,75.7388,327200.0
2014-09-16 15:30:00,88.45,88.5,88.34,88.37,854500.0,75.7388,75.7816,75.6446,75.6703,854500.0
2014-09-17 09:30:00,88.61,89.14,88.44,89.11,374400.0,75.8758,76.3297,75.7303,76.304,374400.0
2014-09-17 10:00:00,89.11,89.11,88.67,88.73,381500.0,76.304,76.304,75.9272,75.9786,381500.0
2014-09-17 10:30:00,88.74,88.76,88.33,88.68,305800.0,75.9871,76.0043,75.6361,75.9358,305800.0
2014-09-17 11:00:00,88.67,88.81,88.62,88.76,142000.0,75.9272,76.0471,75.8844,76.0043,142000.0
2014-09-17 11:30:00,88.76,88.76,88.58,88.68,130500.0,76.0043,76.0043,75.8501,75.9358,130500.0
2014-09-17 12:00:00,88.67,88.8,88.64,88.75,108300.0,75.9272,76.0385,75.9015,75.9957,108300.0
2014-09-17 12:30:00,88.75,88.83,88.73,88.76,152000.0,75.9957,76.0642,75.9786,76.0043,152000.0
2014-09-17 13:00:00,88.76,88.8,88.69,88.73,105900.0,76.0043,76.0385,75.9443,75.9786,105900.0
2014-09-17 13:30:00,88.73,89.02,88.7,88.99,173500.0,75.9786,76.2269,75.9529,76.2012,173500.0
2014-09-17 14:00:00,88.99,89.34,88.47,89.3,532400.0,76.2012,76.5009,75.7559,76.4667,532400.0
2014-09-17 14:30:00,89.3,89.34,89.06,89.28,282000.0,76.4667,76.5009,76.2612,76.4495,282000.0
2014-09-17 15:00:00,89.27,89.56,89.1,89.25,310000.0,76.441,76.6893,76.2954,76.4239,310000.0
2014-09-17 15:30:00,89.25,89.26,88.97,89.07,517900.0,76.4239,76.4324,76.1841,76.2697,517900.0
2014-09-18 09:30:00,89.33,90.19,89.31,90.13,357000.0,76.4924,77.2288,76.4752,77.1774,357000.0
2014-09-18 10:00:00,90.12,90.35,89.97,90.01,310700.0,77.1688,77.3658,77.0404,77.0746,310700.0
2014-09-18 10:30:00,89.98,90.41,89.97,90.3,256700.0,77.0489,77.4171,77.0404,77.323,256700.0
2014-09-18 11:00:00,90.29,90.39,90.24,90.3,169200.0,77.3144,77.4,77.2716,77.323,169200.0
2014-09-18 11:30:00,90.3,90.38,90.23,90.32,112800.0,77.323,77.3915,77.263,77.3401,112800.0
2014-09-18 12:00:00,90.32,90.48,90.31,90.43,130600.0,77.3401,77.4771,77.3315,77.4343,130600.0
2014-09-18 12:30:00,90.43,90.59,90.43,90.56,160600.0,77.4343,77.5713,77.4343,77.5456,160600.0
2014-09-18 13:00:00,90.56,90.59,90.4,90.45,136900.0,77.5456,77.5713,77.4086,77.4514,136900.0
2014-09-18 13:30:00,90.44,90.51,90.37,90.41,114500.0,77.4428,77.5028,77.3829,77.4171,114500.0
2014-09-18 14:00:00,90.4,90.53,90.34,90.34,218700.0,77.4086,77.5199,77.3572,77.3572,218700.0
2014-09-18 14:30:00,90.34,90.45,90.22,90.22,206100.0,77.3572,77.4514,77.2545,77.2545,206100.0
2014-09-18 15:00:00,90.21,90.35,90.21,90.28,306600.0,77.2459,77.3658,77.2459,77.3058,306600.0
2014-09-18 15:30:00,90.27,90.3,90.06,90.09,803300.0,77.2973,77.323,77.1174,77.1431,803300.0
2014-09-19 09:30:00,90.68,90.68,90.31,90.5,2133400.0,77.6483,77.6483,77.3315,77.4942,2133400.0
2014-09-19 10:00:00,90.49,90.57,90.31,90.32,225600.0,77.4857,77.5542,77.3315,77.3401,225600.0
2014-09-19 10:30:00,90.31,90.38,90.17,90.23,180600.0,77.3315,77.3915,77.2116,77.263,180600.0
2014-09-19 11:00:00,90.23,90.42,89.93,89.93,227300.0,77.263,77.4257,77.0061,77.0061,227300.0
2014-09-19 11:30:00,89.93,89.95,89.63,89.7,243600.0,77.0061,77.0233,76.7492,76.8092,243600.0
2014-09-19 12:00:00,89.71,89.84,89.5,89.84,149200.0,76.8177,76.9291,76.6379,76.9291,149200.0
2014-09-19 12:30:00,89.84,89.85,89.58,89.66,111900.0,76.9291,76.9376,76.7064,76.7749,111900.0
2014-09-19 13:00:00,89.65,89.69,89.42,89.58,118000.0,76.7664,76.8006,76.5694,76.7064,118000.0
2014-09-19 13:30:00,89.58,89.93,89.57,89.82,148900.0,76.7064,77.0061,76.6979,76.9119,148900.0
2014-09-19 14:00:00,89.82,89.93,89.78,89.84,131000.0,76.9119,77.0061,76.8777,76.9291,131000.0
2014-09-19 14:30:00,89.84,90.12,89.75,90.04,190800.0,76.9291,77.1688,76.852,77.1003,190800.0
2014-09-19 15:00:00,90.05,90.05,89.91,89.92,159600.0,77.1089,77.1089,76.989,76.9976,159600.0
2014-09-19 15:30:00,89.92,90.01,89.66,89.69,778700.0,76.9976,77.0746,76.7749,76.8006,778700.0
2014-09-22 09:30:00,89.58,89.83,89.43,89.76,213800.0,76.7064,76.9205,76.578,76.8606,213800.0
2014-09-22 10:00:00,89.76,90.09,89.69,89.81,168600.0,76.8606,77.1431,76.8006,76.9034,168600.0
2014-09-22 10:30:00,89.77,89.84,89.55,89.62,218800.0,76.8691,76.9291,76.6807,76.7407,218800.0
2014-09-22 11:00:00,89.6,89.74,89.53,89.71,150400.0,76.7236,76.8434,76.6636,76.8177,150400.0
2014-09-22 11:30:00,89.69,89.8,89.48,89.54,163500.0,76.8006,76.8948,76.6208,76.6722,163500.0
2014-09-22 12:00:00,89.56,89.58,89.4,89.44,132500.0,76.6893,76.7064,76.5523,76.5865,132500.0
2014-09-22 12:30:00,89.43,89.56,89.4,89.43,132200.0,76.578,76.6893,76.5523,76.578,132200.0
2014-09-22 13:00:00,89.43,89.51,89.28,89.43,166600.0,76.578,76.6465,76.4495,76.578,166600.0
2014-09-22 13:30:00,89.42,89.46,89.18,89.19,156400.0,76.5694,76.6037,76.3639,76.3725,156400.0
2014-09-22 14:00:00,89.19,89.26,89.0,89.06,136600.0,76.3725,76.4324,76.2098,76.2612,136600.0
2014-09-22 14:30:00,89.06,89.2,89.01,89.08,135300.0,76.2612,76.381,76.2183,76.2783,135300.0
2014-09-22 15:00:00,89.07,89.15,88.9,89.04,188700.0,76.2697,76.3382,76.1242,76.244,188700.0
2014-09-22 15:30:00,89.05,89.19,88.95,88.99,587800.0,76.2526,76.3725,76.167,76.2012,587800.0
2014-09-23 09:30:00,88.55,89.16,88.51,89.1,275700.0,75.8244,76.3468,75.7902,76.2954,275700.0
2014-09-23 10:00:00,89.1,89.26,88.95,89.07,177100.0,76.2954,76.4324,76.167,76.2697,177100.0
2014-09-23 10:30:00,89.07,89.11,88.84,88.95,177200.0,76.2697,76.304,76.0728,76.167,177200.0
2014-09-23 11:00:00,88.96,89.02,88.75,88.84,146000.0,76.1755,76.2269,75.9957,76.0728,146000.0
2014-09-23 11:30:00,88.83,89.19,88.75,89.14,201300.0,76.0642,76.3725,75.9957,76.3297,201300.0
2014-09-23 12:00:00,89.14,89.18,88.9,88.93,106500.0,76.3297,76.3639,76.1242,76.1498,106500.0
2014-09-23 12:30:00,88.92,88.94,88.6,88.62,144000.0,76.1413,76.1584,75.8673,75.8844,144000.0
2014-09-23 13:00:00,88.62,88.63,88.48,88.52,133500.0,75.8844,75.893,75.7645,75.7988,133500.0
2014-09-23 13:30:00,88.52,88.57,88.23,88.31,142200.0,75.7988,75.8416,75.5504,75.6189,142200.0
2014-09-23 14:00:00,88.31,88.55,88.28,88.44,148200.0,75.6189,75.8244,75.5933,75.7303,148200.0
2014-09-23 14:30:00,88.44,88.48,88.33,88.42,107200.0,75.7303,75.7645,75.6361,75.7131,107200.0
2014-09-23 15:00:00,88.44,88.54,88.36,88.49,211900.0,75.7303,75.8159,75.6618,75.7731,211900.0
2014-09-23 15:30:00,88.49,88.67,88.31,88.33,463100.0,75.7731,75.9272,75.6189,75.6361,463100.0
2014-09-24 09:30:00,88.47,88.65,87.87,88.07,389700.0,75.7559,75.9101,75.2422,75.4134,389700.0
2014-09-24 10:00:00,88.06,88.09,87.87,88.02,256100.0,75.4049,75.4306,75.2422,75.3706,256100.0
2014-09-24 10:30:00,88.02,88.17,87.98,88.03,385100.0,75.3706,75.4991,75.3364,75.3792,385100.0
2014-09-24 11:00:00,88.03,88.1,87.97,88.03,603000.0,75.3792,75.4391,75.3278,75.3792,603000.0
2014-09-24 11:30:00,88.03,88.26,87.96,88.03,502600.0,75.3792,75.5761,75.3192,75.3792,502600.0
2014-09-24 12:00:00,88.03,88.23,88.01,88.16,164000.0,75.3792,75.5504,75.3621,75.4905,164000.0
2014-09-24 12:30:00,88.16,88.26,88.15,88.24,130000.0,75.4905,75.5761,75.4819,75.559,130000.0
2014-09-24 13:00:00,88.24,88.28,88.2,88.23,181500.0,75.559,75.5933,75.5247,75.5504,181500.0
2014-09-24 13:30:00,88.23,88.27,88.23,88.23,262400.0,75.5504,75.5847,75.5504,75.5504,262400.0
2014-09-24 14:00:00,88.23,88.37,88.18,88.36,239000.0,75.5504,75.6703,75.5076,75.6618,239000.0
2014-09-24 14:30:00,88.35,88.54,88.31,88.49,129400.0,75.6532,75.8159,75.6189,75.7731,129400.0
2014-09-24 15:00:00,88.5,88.64,88.46,88.48,377300.0,75.7816,75.9015,75.7474,75.7645,377300.0
2014-09-24 15:30:00,88.48,88.55,88.36,88.54,512200.0,75.7645,75.8244,75.6618,75.8159,512200.0
2014-09-25 09:30:00,88.51,88.82,88.04,88.2,401600.0,75.7902,76.0556,75.3877,75.5247,401600.0
2014-09-25 10:00:00,88.17,88.25,87.86,88.01,351600.0,75.4991,75.5676,75.2336,75.3621,351600.0
2014-09-25 10:30:00,87.98,88.0,87.28,87.41,453000.0,75.3364,75.3535,74.737,74.8483,453000.0
2014-09-25 11:00:00,87.41,87.5,87.2,87.39,182700.0,74.8483,74.9253,74.6685,74.8312,182700.0
2014-09-25 11:30:00,87.41,87.45,87.21,87.24,119500.0,74.8483,74.8825,74.677,74.7027,119500.0
2014-09-25 12:00:00,87.21,87.34,86.94,86.97,201200.0,74.677,74.7883,74.4458,74.4715,201200.0
2014-09-25 12:30:00,86.95,87.19,86.91,87.11,207000.0,74.4544,74.6599,74.4201,74.5914,207000.0
2014-09-25 13:00:00,87.1,87.31,87.06,87.22,203700.0,74.5828,74.7627,74.5486,74.6856,203700.0
2014-09-25 13:30:00,87.2,87.22,87.04,87.09,327800.0,74.6685,74.6856,74.5315,74.5743,327800.0
2014-09-25 14:00:00,87.09,87.17,86.98,87.06,219200.0,74.5743,74.6428,74.4801,74.5486,219200.0
2014-09-25 14:30:00,87.07,87.13,86.97,86.97,181700.0,74.5571,74.6085,74.4715,74.4715,181700.0
2014-09-25 15:00:00,86.98,87.04,86.87,86.88,353000.0,74.4801,74.5315,74.3859,74.3944,353000.0
2014-09-25 15:30:00,86.88,87.17,86.78,86.79,1142300.0,74.3944,74.6428,74.3088,74.3174,1142300.0
2014-09-26 09:30:00,87.16,87.74,86.95,87.63,531400.0,74.6342,75.1309,74.4544,75.0367,531400.0
2014-09-26 10:00:00,87.64,88.02,87.64,87.91,441800.0,75.0452,75.3706,75.0452,75.2764,441800.0
2014-09-26 10:30:00,87.93,88.1,87.79,88.1,385500.0,75.2935,75.4391,75.1737,75.4391,385500.0
2014-09-26 11:00:00,88.11,88.22,87.91,88.0,238400.0,75.4477,75.5419,75.2764,75.3535,238400.0
2014-09-26 11:30:00,88.02,88.03,87.83,87.83,235300.0,75.3706,75.3792,75.2079,75.2079,235300.0
2014-09-26 12:00:00,87.82,88.0,87.7,87.97,166500.0,75.1994,75.3535,75.0966,75.3278,166500.0
2014-09-26 12:30:00,87.97,88.05,87.91,87.96,119500.0,75.3278,75.3963,75.2764,75.3192,119500.0
2014-09-26 13:00:00,87.96,88.04,87.9,87.98,181700.0,75.3192,75.3877,75.2679,75.3364,181700.0
2014-09-26 13:30:00,87.96,88.11,87.92,88.09,203600.0,75.3192,75.4477,75.285,75.4306,203600.0
2014-09-26 14:00:00,88.08,88.57,88.07,88.5,235600.0,75.422,75.8416,75.4134,75.7816,235600.0
2014-09-26 14:30:00,88.51,88.67,88.48,88.52,196600.0,75.7902,75.9272,75.7645,75.7988,196600.0
2014-09-26 15:00:00,88.51,88.58,88.32,88.37,267700.0,75.7902,75.8501,75.6275,75.6703,267700.0
2014-09-26 15:30:00,88.36,88.44,88.29,88.37,581500.0,75.6618,75.7303,75.6018,75.6703,581500.0
2014-09-29 09:30:00,87.63,87.64,87.14,87.25,435600.0,75.0367,75.0452,74.6171,74.7113,435600.0
2014-09-29 10:00:00,87.24,87.67,87.18,87.52,283100.0,74.7027,75.0709,74.6513,74.9425,283100.0
2014-09-29 10:30:00,87.51,87.83,87.5,87.72,223800.0,74.9339,75.2079,74.9253,75.1137,223800.0
2014-09-29 11:00:00,87.72,88.01,87.7,87.86,252500.0,75.1137,75.3621,75.0966,75.2336,252500.0
2014-09-29 11:30:00,87.88,87.89,87.71,87.88,162200.0,75.2507,75.2593,75.1052,75.2507,162200.0
2014-09-29 12:00:00,87.88,87.88,87.63,87.67,113200.0,75.2507,75.2507,75.0367,75.0709,113200.0
2014-09-29 12:30:00,87.67,87.71,87.49,87.68,78300.0,75.0709,75.1052,74.9168,75.0795,78300.0
2014-09-29 13:00:00,87.68,87.88,87.63,87.86,101200.0,75.0795,75.2507,75.0367,75.2336,101200.0
2014-09-29 13:30:00,87.86,87.94,87.75,87.88,96400.0,75.2336,75.3021,75.1394,75.2507,96400.0
2014-09-29 14:00:00,87.87,87.95,87.54,87.56,161600.0,75.2422,75.3107,74.9596,74.9767,161600.0
2014-09-29 14:30:00,87.56,87.75,87.53,87.73,193400.0,74.9767,75.1394,74.951,75.1223,193400.0
2014-09-29 15:00:00,87.73,88.03,87.71,88.0,195100.0,75.1223,75.3792,75.1052,75.3535,195100.0
2014-09-29 15:30:00,88.0,88.03,87.8,87.95,455300.0,75.3535,75.3792,75.1822,75.3107,455300.0
2014-09-30 09:30:00,88.2,88.31,87.67,87.84,254400.0,75.5247,75.6189,75.0709,75.2165,254400.0
2014-09-30 10:00:00,87.83,88.12,87.56,87.97,153900.0,75.2079,75.4562,74.9767,75.3278,153900.0
2014-09-30 10:30:00,87.99,88.27,87.99,88.17,271200.0,75.3449,75.5847,75.3449,75.4991,271200.0
2014-09-30 11:00:00,88.16,88.3,88.11,88.3,217300.0,75.4905,75.6104,75.4477,75.6104,217300.0
2014-09-30 11:30:00,88.31,88.32,88.05,88.11,125000.0,75.6189,75.6275,75.3963,75.4477,125000.0
2014-09-30 12:00:00,88.1,88.13,87.95,87.97,187300.0,75.4391,75.4648,75.3107,75.3278,187300.0
2014-09-30 12:30:00,87.96,88.0,87.67,87.73,235700.0,75.3192,75.3535,75.0709,75.1223,235700.0
2014-09-30 13:00:00,87.73,87.92,87.68,87.7,148900.0,75.1223,75.285,75.0795,75.0966,148900.0
2014-09-30 13:30:00,87.68,87.74,87.38,87.5,203800.0,75.0795,75.1309,74.8226,74.9253,203800.0
2014-09-30 14:00:00,87.51,87.59,87.35,87.56,192100.0,74.9339,75.0024,74.7969,74.9767,192100.0
2014-09-30 14:30:00,87.56,87.68,87.51,87.59,161700.0,74.9767,75.0795,74.9339,75.0024,161700.0
2014-09-30 15:00:00,87.59,87.84,87.51,87.77,198100.0,75.0024,75.2165,74.9339,75.1565,198100.0
2014-09-30 15:30:00,87.77,87.84,87.5,87.53,577500.0,75.1565,75.2165,74.9253,74.951,577500.0
2014-10-01 09:30:00,86.9,87.31,86.14,86.44,648800.0,74.637,74.9892,73.9843,74.2419,648800.0
2014-10-01 10:00:00,86.42,86.43,86.09,86.25,357700.0,74.2248,74.2334,73.9413,74.0788,357700.0
2014-10-01 10:30:00,86.25,86.25,85.85,86.09,253700.0,74.0788,74.0788,73.7352,73.9413,253700.0
2014-10-01 11:00:00,86.09,86.17,85.91,85.92,194400.0,73.9413,74.01,73.7867,73.7953,194400.0
2014-10-01 11:30:00,85.92,85.95,85.72,85.81,198100.0,73.7953,73.8211,73.6236,73.7009,198100.0
2014-10-01 12:00:00,85.8,85.9,85.72,85.85,127700.0,73.6923,73.7782,73.6236,73.7352,127700.0
2014-10-01 12:30:00,85.86,85.97,85.7,85.73,250700.0,73.7438,73.8383,73.6064,73.6321,250700.0
2014-10-01 13:00:00,85.72,85.81,85.57,85.8,226400.0,73.6236,73.7009,73.4947,73.6923,226400.0
2014-10-01 13:30:00,85.8,85.8,85.51,85.68,201200.0,73.6923,73.6923,73.4432,73.5892,201200.0
2014-10-01 14:00:00,85.68,85.79,85.56,85.78,293100.0,73.5892,73.6837,73.4861,73.6751,293100.0
2014-10-01 14:30:00,85.78,85.87,85.66,85.68,173100.0,73.6751,73.7524,73.572,73.5892,173100.0
2014-10-01 15:00:00,85.68,85.85,85.62,85.81,336400.0,73.5892,73.7352,73.5377,73.7009,336400.0
2014-10-01 15:30:00,85.81,86.07,85.78,85.81,611200.0,73.7009,73.9242,73.6751,73.7009,611200.0
2014-10-02 09:30:00,86.39,86.5,85.75,85.91,299600.0,74.199,74.2935,73.6493,73.7867,299600.0
2014-10-02 10:00:00,85.92,86.07,85.76,85.98,221200.0,73.7953,73.9242,73.6579,73.8469,221200.0
2014-10-02 10:30:00,85.97,85.97,85.36,85.36,407800.0,73.8383,73.8383,73.3144,73.3144,407800.0
2014-10-02 11:00:00,85.36,85.74,85.32,85.57,229200.0,73.3144,73.6407,73.28,73.4947,229200.0
2014-10-02 11:30:00,85.58,85.6,85.06,85.33,219700.0,73.5033,73.5205,73.0567,73.2886,219700.0
2014-10-02 12:00:00,85.33,85.4,85.22,85.28,166100.0,73.2886,73.3487,73.1941,73.2456,166100.0
2014-10-02 12:30:00,85.28,85.62,85.12,85.58,169900.0,73.2456,73.5377,73.1082,73.5033,169900.0
2014-10-02 13:00:00,85.59,85.91,85.52,85.86,329700.0,73.5119,73.7867,73.4518,73.7438,329700.0
2014-10-02 13:30:00,85.86,85.88,85.51,85.54,138700.0,73.7438,73.761,73.4432,73.469,138700.0
2014-10-02 14:00:00,85.55,86.05,85.55,86.04,205500.0,73.4775,73.907,73.4775,73.8984,205500.0
2014-10-02 14:30:00,86.02,86.32,85.93,86.27,330200.0,73.8812,74.1389,73.8039,74.0959,330200.0
2014-10-02 15:00:00,86.27,86.27,85.94,86.02,254600.0,74.0959,74.0959,73.8125,73.8812,254600.0
2014-10-02 15:30:00,86.01,86.04,85.78,85.87,595600.0,73.8726,73.8984,73.6751,73.7524,595600.0
2014-10-03 09:30:00,86.66,86.9,86.32,86.58,369400.0,74.4309,74.637,74.1389,74.3622,369400.0
2014-10-03 10:00:00,86.59,86.78,86.39,86.43,342300.0,74.3708,74.534,74.199,74.2334,342300.0
2014-10-03 10:30:00,86.43,86.43,86.22,86.35,273200.0,74.2334,74.2334,74.053,74.1646,273200.0
2014-10-03 11:00:00,86.34,86.58,86.31,86.39,165600.0,74.1561,74.3622,74.1303,74.199,165600.0
2014-10-03 11:30:00,86.4,86.51,86.29,86.51,295700.0,74.2076,74.3021,74.1131,74.3021,295700.0
2014-10-03 12:00:00,86.5,86.89,86.49,86.88,193900.0,74.2935,74.6284,74.2849,74.6199,193900.0
2014-10-03 12:30:00,86.89,87.02,86.88,86.93,275400.0,74.6284,74.7401,74.6199,74.6628,275400.0
2014-10-03 13:00:00,86.93,87.01,86.84,86.88,147700.0,74.6628,74.7315,74.5855,74.6199,147700.0
2014-10-03 13:30:00,86.88,86.98,86.87,86.89,243000.0,74.6199,74.7057,74.6113,74.6284,243000.0
2014-10-03 14:00:00,86.89,87.16,86.88,87.12,252100.0,74.6284,74.8603,74.6199,74.826,252100.0
2014-10-03 14:30:00,87.12,87.31,87.1,87.17,187600.0,74.826,74.9892,74.8088,74.8689,187600.0
2014-10-03 15:00:00,87.16,87.27,87.01,87.09,273700.0,74.8603,74.9548,74.7315,74.8002,273700.0
2014-10-03 15:30:00,87.09,87.3,87.0,87.19,685500.0,74.8002,74.9806,74.7229,74.8861,685500.0
2014-10-06 09:30:00,87.68,87.96,87.58,87.84,280700.0,75.307,75.5475,75.2211,75.4444,280700.0
2014-10-06 10:00:00,87.85,87.97,87.48,87.56,180500.0,75.453,75.556,75.1352,75.2039,180500.0
2014-10-06 10:30:00,87.55,87.79,87.37,87.44,214200.0,75.1953,75.4014,75.0407,75.1008,214200.0
2014-10-06 11:00:00,87.44,87.56,87.24,87.28,177100.0,75.1008,75.2039,74.9291,74.9634,177100.0
2014-10-06 11:30:00,87.29,87.36,86.88,87.02,158100.0,74.972,75.0321,74.6199,74.7401,158100.0
2014-10-06 12:00:00,87.01,87.19,87.01,87.09,117900.0,74.7315,74.8861,74.7315,74.8002,117900.0
2014-10-06 12:30:00,87.09,87.1,86.76,86.83,140900.0,74.8002,74.8088,74.5168,74.5769,140900.0
2014-10-06 13:00:00,86.82,87.18,86.76,87.15,89500.0,74.5683,74.8775,74.5168,74.8518,89500.0
2014-10-06 13:30:00,87.16,87.17,87.01,87.07,106800.0,74.8603,74.8689,74.7315,74.783,106800.0
2014-10-06 14:00:00,87.08,87.26,86.94,87.17,134700.0,74.7916,74.9462,74.6714,74.8689,134700.0
2014-10-06 14:30:00,87.16,87.24,87.09,87.09,192800.0,74.8603,74.9291,74.8002,74.8002,192800.0
2014-10-06 15:00:00,87.1,87.25,87.0,87.18,246400.0,74.8088,74.9376,74.7229,74.8775,246400.0
2014-10-06 15:30:00,87.18,87.19,87.02,87.03,455300.0,74.8775,74.8861,74.7401,74.7487,455300.0
2014-10-07 09:30:00,86.45,86.45,85.78,85.87,504300.0,74.2505,74.2505,73.6751,73.7524,504300.0
2014-10-07 10:00:00,85.87,86.22,85.85,86.13,201800.0,73.7524,74.053,73.7352,73.9757,201800.0
2014-10-07 10:30:00,86.13,86.31,86.0,86.01,210000.0,73.9757,74.1303,73.864,73.8726,210000.0
2014-10-07 11:00:00,86.02,86.1,85.87,85.97,294900.0,73.8812,73.9499,73.7524,73.8383,294900.0
2014-10-07 11:30:00,85.97,86.18,85.94,86.06,199000.0,73.8383,74.0186,73.8125,73.9156,199000.0
2014-10-07 12:00:00,86.06,86.35,86.01,86.35,166400.0,73.9156,74.1646,73.8726,74.1646,166400.0
2014-10-07 12:30:00,86.33,86.37,86.06,86.12,183100.0,74.1475,74.1818,73.9156,73.9671,183100.0
2014-10-07 13:00:00,86.12,86.23,86.01,86.21,140300.0,73.9671,74.0616,73.8726,74.0444,140300.0
2014-10-07 13:30:00,86.21,86.23,86.07,86.15,115000.0,74.0444,74.0616,73.9242,73.9929,115000.0
2014-10-07 14:00:00,86.14,86.2,85.93,85.95,179300.0,73.9843,74.0358,73.8039,73.8211,179300.0
2014-10-07 14:30:00,85.94,85.95,85.81,85.9,239200.0,73.8125,73.8211,73.7009,73.7782,239200.0
2014-10-07 15:00:00,85.9,86.0,85.65,85.76,248700.0,73.7782,73.864,73.5634,73.6579,248700.0
2014-10-07 15:30:00,85.77,85.81,85.33,85.34,631800.0,73.6665,73.7009,73.2886,73.2972,631800.0
2014-10-08 09:30:00,85.41,85.71,85.18,85.43,222300.0,73.3573,73.615,73.1598,73.3745,222300.0
2014-10-08 10:00:00,85.43,85.67,85.25,85.58,222500.0,73.3745,73.5806,73.2199,73.5033,222500.0
2014-10-08 10:30:00,85.59,85.67,85.06,85.13,186600.0,73.5119,73.5806,73.0567,73.1168,186600.0
2014-10-08 11:00:00,85.12,85.69,85.0,85.67,218700.0,73.1082,73.5978,73.0052,73.5806,218700.0
2014-10-08 11:30:00,85.65,85.71,85.33,85.51,139800.0,73.5634,73.615,73.2886,73.4432,139800.0
2014-10-08 12:00:00,85.51,85.66,85.49,85.52,98600.0,73.4432,73.572,73.426,73.4518,98600.0
2014-10-08 12:30:00,85.52,85.68,85.48,85.67,174300.0,73.4518,73.5892,73.4174,73.5806,174300.0
2014-10-08 13:00:00,85.68,85.91,85.64,85.78,93200.0,73.5892,73.7867,73.5548,73.6751,93200.0
2014-10-08 13:30:00,85.79,86.14,85.77,86.09,134400.0,73.6837,73.9843,73.6665,73.9413,134400.0
2014-10-08 14:00:00,86.09,86.85,86.09,86.78,318500.0,73.9413,74.5941,73.9413,74.534,318500.0
2014-10-08 14:30:00,86.78,86.99,86.64,86.79,346700.0,74.534,74.7143,74.4137,74.5426,346700.0
2014-10-08 15:00:00,86.8,87.16,86.78,87.1,313500.0,74.5511,74.8603,74.534,74.8088,313500.0
2014-10-08 15:30:00,87.1,87.47,87.06,87.4,891000.0,74.8088,75.1266,74.7745,75.0665,891000.0
2014-10-09 09:30:00,87.33,87.98,87.07,87.32,483100.0,75.0064,75.5646,74.783,74.9978,483100.0
2014-10-09 10:00:00,87.34,87.64,87.29,87.5,338900.0,75.0149,75.2726,74.972,75.1524,338900.0
2014-10-09 10:30:00,87.5,87.5,86.98,87.26,307200.0,75.1524,75.1524,74.7057,74.9462,307200.0
2014-10-09 11:00:00,87.26,87.35,86.9,87.15,236000.0,74.9462,75.0235,74.637,74.8518,236000.0
2014-10-09 11:30:00,87.16,87.19,86.39,86.56,277300.0,74.8603,74.8861,74.199,74.345,277300.0
2014-10-09 12:00:00,86.54,86.69,86.21,86.31,258800.0,74.3278,74.4567,74.0444,74.1303,258800.0
2014-10-09 12:30:00,86.3,86.61,86.14,86.5,245100.0,74.1217,74.388,73.9843,74.2935,245100.0
2014-10-09 13:00:00,86.5,86.51,85.94,86.29,174100.0,74.2935,74.3021,73.8125,74.1131,174100.0
2014-10-09 13:30:00,86.29,86.55,86.02,86.19,264000.0,74.1131,74.3364,73.8812,74.0272,264000.0
2014-10-09 14:00:00,86.17,86.18,85.95,86.07,464800.0,74.01,74.0186,73.8211,73.9242,464800.0
2014-10-09 14:30:00,86.06,86.24,85.89,86.0,241700.0,73.9156,74.0702,73.7696,73.864,241700.0
2014-10-09 15:00:00,86.0,86.13,85.82,86.08,386600.0,73.864,73.9757,73.7094,73.9327,386600.0
2014-10-09 15:30:00,86.07,86.4,85.9,85.92,783400.0,73.9242,74.2076,73.7782,73.7953,783400.0
2014-10-10 09:30:00,85.78,86.7,85.64,86.22,319800.0,73.6751,74.4653,73.5548,74.053,319800.0
2014-10-10 10:00:00,86.21,86.25,85.4,85.59,333700.0,74.0444,74.0788,73.3487,73.5119,333700.0
2014-10-10 10:30:00,85.61,86.19,85.47,85.89,411300.0,73.5291,74.0272,73.4088,73.7696,411300.0
2014-10-10 11:00:00,85.9,86.02,85.39,85.67,284500.0,73.7782,73.8812,73.3401,73.5806,284500.0
2014-10-10 11:30:00,85.65,85.94,85.52,85.82,84400.0,73.5634,73.8125,73.4518,73.7094,84400.0
2014-10-10 12:00:00,85.82,86.08,85.77,85.91,162600.0,73.7094,73.9327,73.6665,73.7867,162600.0
2014-10-10 12:30:00,85.91,86.28,85.91,86.09,177700.0,73.7867,74.1045,73.7867,73.9413,177700.0
2014-10-10 13:00:00,86.07,86.16,85.8,85.92,85000.0,73.9242,74.0015,73.6923,73.7953,85000.0
2014-10-10 13:30:00,85.93,86.33,85.88,86.21,156300.0,73.8039,74.1475,73.761,74.0444,156300.0
2014-10-10 14:00:00,86.22,86.32,85.92,86.04,256900.0,74.053,74.1389,73.7953,73.8984,256900.0
2014-10-10 14:30:00,86.03,86.08,85.62,85.64,135400.0,73.8898,73.9327,73.5377,73.5548,135400.0
2014-10-10 15:00:00,85.63,85.71,85.28,85.47,285400.0,73.5463,73.615,73.2456,73.4088,285400.0
2014-10-10 15:30:00,85.47,85.52,84.99,84.99,557600.0,73.4088,73.4518,72.9966,72.9966,557600.0
2014-10-13 09:30:00,84.76,85.25,84.59,85.0,287300.0,72.799,73.2199,72.653,73.0052,287300.0
2014-10-13 10:00:00,85.01,85.1,84.53,84.55,174500.0,73.0137,73.091,72.6015,72.6187,174500.0
2014-10-13 10:30:00,84.56,84.69,84.26,84.43,467600.0,72.6272,72.7389,72.3696,72.5156,467600.0
2014-10-13 11:00:00,84.46,84.74,84.17,84.43,264100.0,72.5414,72.7818,72.2923,72.5156,264100.0
2014-10-13 11:30:00,84.47,84.54,84.14,84.37,194500.0,72.5499,72.6101,72.2665,72.4641,194500.0
2014-10-13 12:00:00,84.38,84.45,84.21,84.45,134600.0,72.4726,72.5328,72.3266,72.5328,134600.0
2014-10-13 12:30:00,84.47,84.69,84.44,84.47,214900.0,72.5499,72.7389,72.5242,72.5499,214900.0
2014-10-13 13:00:00,84.47,84.6,84.26,84.52,218800.0,72.5499,72.6616,72.3696,72.5929,218800.0
2014-10-13 13:30:00,84.51,84.58,84.22,84.32,136000.0,72.5843,72.6444,72.3352,72.4211,136000.0
2014-10-13 14:00:00,84.34,84.36,84.1,84.16,225000.0,72.4383,72.4555,72.2322,72.2837,225000.0
2014-10-13 14:30:00,84.15,84.2,83.97,84.01,211000.0,72.2751,72.318,72.1205,72.1549,211000.0
2014-10-13 15:00:00,84.0,84.02,83.49,83.59,424000.0,72.1463,72.1634,71.7082,71.7941,424000.0
2014-10-13 15:30:00,83.6,83.6,82.61,82.76,1348400.0,71.8027,71.8027,70.9524,71.0813,1348400.0
2014-10-14 09:30:00,83.27,83.38,82.77,82.95,429900.0,71.5193,71.6138,71.0898,71.2444,429900.0
2014-10-14 10:00:00,82.97,83.0,82.59,82.76,413900.0,71.2616,71.2874,70.9352,71.0813,413900.0
2014-10-14 10:30:00,82.75,82.85,82.58,82.67,388300.0,71.0727,71.1586,70.9267,71.004,388300.0
2014-10-14 11:00:00,82.69,82.98,82.61,82.75,492500.0,71.0211,71.2702,70.9524,71.0727,492500.0
2014-10-14 11:30:00,82.76,83.11,82.65,82.98,390600.0,71.0813,71.3819,70.9868,71.2702,390600.0
2014-10-14 12:00:00,82.98,83.27,82.87,82.87,228700.0,71.2702,71.5193,71.1757,71.1757,228700.0
2014-10-14 12:30:00,82.88,83.09,82.82,83.07,308800.0,71.1843,71.3647,71.1328,71.3475,308800.0
2014-10-14 13:00:00,83.08,83.18,82.98,82.98,309600.0,71.3561,71.442,71.2702,71.2702,309600.0
2014-10-14 13:30:00,82.98,83.2,82.91,83.2,140000.0,71.2702,71.4592,71.2101,71.4592,140000.0
2014-10-14 14:00:00,83.2,83.39,83.0,83.06,210000.0,71.4592,71.6224,71.2874,71.3389,210000.0
2014-10-14 14:30:00,83.07,83.29,82.96,83.05,251800.0,71.3475,71.5365,71.253,71.3303,251800.0
2014-10-14 15:00:00,83.06,83.17,82.55,82.61,508700.0,71.3389,71.4334,70.9009,70.9524,508700.0
2014-10-14 15:30:00,82.61,82.79,82.51,82.73,998300.0,70.9524,71.107,70.8665,71.0555,998300.0
2014-10-15 09:30:00,81.3,81.48,78.41,81.31,1098200.0,69.8273,69.9819,67.3451,69.8359,1098200.0
2014-10-15 10:00:00,81.38,81.79,80.96,81.19,416100.0,69.896,70.2481,69.5353,69.7328,416100.0
2014-10-15 10:30:00,81.21,81.29,80.77,81.14,474400.0,69.75,69.8187,69.3721,69.6899,474400.0
2014-10-15 11:00:00,81.13,81.43,80.56,80.7,385300.0,69.6813,69.9389,69.1917,69.312,385300.0
2014-10-15 11:30:00,80.71,80.89,80.34,80.54,412500.0,69.3205,69.4751,69.0028,69.1745,412500.0
2014-10-15 12:00:00,80.54,80.74,80.13,80.48,369200.0,69.1745,69.3463,68.8224,69.123,369200.0
2014-10-15 12:30:00,80.47,80.51,79.77,80.04,370400.0,69.1144,69.1488,68.5132,68.7451,370400.0
2014-10-15 13:00:00,80.03,80.26,79.21,79.33,397600.0,68.7365,68.934,68.0322,68.1353,397600.0
2014-10-15 13:30:00,79.34,79.85,79.34,79.39,331200.0,68.1439,68.5819,68.1439,68.1868,331200.0
2014-10-15 14:00:00,79.4,79.91,79.31,79.77,396200.0,68.1954,68.6334,68.1181,68.5132,396200.0
2014-10-15 14:30:00,79.78,80.9,79.6,80.81,664700.0,68.5218,69.4837,68.3672,69.4064,664700.0
2014-10-15 15:00:00,80.79,81.18,80.18,80.92,724800.0,69.3893,69.7242,68.8653,69.5009,724800.0
2014-10-15 15:30:00,80.91,81.23,80.73,80.98,1459700.0,69.4923,69.7672,69.3377,69.5524,1459700.0
2014-10-16 09:30:00,80.29,81.47,78.81,81.17,1087200.0,68.9598,69.9733,67.6887,69.7156,1087200.0
2014-10-16 10:00:00,81.16,81.36,80.15,80.21,987500.0,69.707,69.8788,68.8396,68.8911,987500.0
2014-10-16 10:30:00,80.21,80.47,79.95,80.44,684700.0,68.8911,69.1144,68.6678,69.0886,684700.0
2014-10-16 11:00:00,80.41,80.59,80.02,80.48,562900.0,69.0629,69.2175,68.7279,69.123,562900.0
2014-10-16 11:30:00,80.49,80.73,80.33,80.4,396000.0,69.1316,69.3377,68.9942,69.0543,396000.0
2014-10-16 12:00:00,80.41,80.68,80.19,80.4,305800.0,69.0629,69.2948,68.8739,69.0543,305800.0
2014-10-16 12:30:00,80.41,80.59,80.12,80.52,247800.0,69.0629,69.2175,68.8138,69.1574,247800.0
2014-10-16 13:00:00,80.52,80.8,80.43,80.63,378200.0,69.1574,69.3978,69.0801,69.2518,378200.0
2014-10-16 13:30:00,80.62,81.08,80.57,80.82,502300.0,69.2432,69.6383,69.2003,69.415,502300.0
2014-10-16 14:00:00,80.79,81.12,80.73,80.97,355000.0,69.3893,69.6727,69.3377,69.5439,355000.0
2014-10-16 14:30:00,81.0,81.06,80.81,80.85,515700.0,69.5696,69.6212,69.4064,69.4408,515700.0
2014-10-16 15:00:00,80.84,81.08,80.38,80.6,546800.0,69.4322,69.6383,69.0371,69.2261,546800.0
2014-10-16 15:30:00,80.61,80.83,80.19,80.2,1302200.0,69.2347,69.4236,68.8739,68.8825,1302200.0
2014-10-17 09:30:00,80.91,81.83,80.9,81.56,1074800.0,69.4923,70.2825,69.4837,70.0506,1074800.0
2014-10-17 10:00:00,81.56,82.49,81.56,82.49,604400.0,70.0506,70.8494,70.0506,70.8494,604400.0
2014-10-17 10:30:00,82.47,82.67,82.27,82.55,497600.0,70.8322,71.004,70.6604,70.9009,497600.0
2014-10-17 11:00:00,82.55,82.79,82.31,82.73,456400.0,70.9009,71.107,70.6948,71.0555,456400.0
2014-10-17 11:30:00,82.72,83.79,82.71,83.75,561600.0,71.0469,71.9659,71.0383,71.9315,561600.0
2014-10-17 12:00:00,83.75,84.31,83.74,84.26,843700.0,71.9315,72.4125,71.923,72.3696,843700.0
2014-10-17 12:30:00,84.26,84.52,83.67,83.81,458700.0,72.3696,72.5929,71.8628,71.9831,458700.0
2014-10-17 13:00:00,83.8,83.88,83.2,83.21,301700.0,71.9745,72.0432,71.4592,71.4678,301700.0
2014-10-17 13:30:00,83.22,83.22,82.79,82.96,326400.0,71.4763,71.4763,71.107,71.253,326400.0
2014-10-17 14:00:00,82.95,82.95,82.44,82.58,317200.0,71.2444,71.2444,70.8064,70.9267,317200.0
2014-10-17 14:30:00,82.57,82.82,82.47,82.7,458900.0,70.9181,71.1328,70.8322,71.0297,458900.0
2014-10-17 15:00:00,82.7,83.09,82.37,82.85,424500.0,71.0297,71.3647,70.7463,71.1586,424500.0
2014-10-17 15:30:00,82.86,82.98,82.56,82.6,1100900.0,71.1671,71.2702,70.9095,70.9438,1100900.0
2014-10-20 09:30:00,82.79,83.47,82.63,83.33,597500.0,71.107,71.6911,70.9696,71.5708,597500.0
2014-10-20 10:00:00,83.36,83.42,82.99,83.33,285800.0,71.5966,71.6481,71.2788,71.5708,285800.0
2014-10-20 10:30:00,83.33,83.53,83.22,83.43,381800.0,71.5708,71.7426,71.4763,71.6567,381800.0
2014-10-20 11:00:00,83.43,83.47,83.15,83.31,226100.0,71.6567,71.6911,71.4162,71.5536,226100.0
2014-10-20 11:30:00,83.31,83.36,83.16,83.35,232400.0,71.5536,71.5966,71.4248,71.588,232400.0
2014-10-20 12:00:00,83.35,83.58,83.33,83.45,169500.0,71.588,71.7855,71.5708,71.6739,169500.0
2014-10-20 12:30:00,83.44,83.45,83.11,83.18,120900.0,71.6653,71.6739,71.3819,71.442,120900.0
2014-10-20 13:00:00,83.17,83.7,83.13,83.61,216200.0,71.4334,71.8886,71.399,71.8113,216200.0
2014-10-20 13:30:00,83.6,83.77,83.53,83.69,226300.0,71.8027,71.9487,71.7426,71.88,226300.0
2014-10-20 14:00:00,83.68,84.04,83.66,83.83,338700.0,71.8714,72.1806,71.8543,72.0003,338700.0
2014-10-20 14:30:00,83.84,83.97,83.79,83.8,340000.0,72.0088,72.1205,71.9659,71.9745,340000.0
2014-10-20 15:00:00,83.82,84.09,83.81,83.91,361700.0,71.9917,72.2236,71.9831,72.069,361700.0
2014-10-20 15:30:00,83.92,84.1,83.92,84.03,729700.0,72.0776,72.2322,72.0776,72.172,729700.0
2014-10-21 09:30:00,84.7,84.9,84.44,84.87,512500.0,72.7475,72.9193,72.5242,72.8935,512500.0
2014-10-21 10:00:00,84.87,85.17,84.78,84.84,452200.0,72.8935,73.1512,72.8162,72.8677,452200.0
2014-10-21 10:30:00,84.85,85.11,84.82,85.06,267900.0,72.8763,73.0996,72.8506,73.0567,267900.0
2014-10-21 11:00:00,85.06,85.23,85.05,85.21,302500.0,73.0567,73.2027,73.0481,73.1855,302500.0
2014-10-21 11:30:00,85.21,85.62,85.17,85.36,271500.0,73.1855,73.5377,73.1512,73.3144,271500.0
2014-10-21 12:00:00,85.37,85.56,85.37,85.51,225200.0,73.3229,73.4861,73.3229,73.4432,225200.0
2014-10-21 12:30:00,85.52,85.54,85.33,85.34,186500.0,73.4518,73.469,73.2886,73.2972,186500.0
2014-10-21 13:00:00,85.33,85.36,85.25,85.29,186700.0,73.2886,73.3144,73.2199,73.2542,186700.0
2014-10-21 13:30:00,85.29,85.58,85.28,85.45,183200.0,73.2542,73.5033,73.2456,73.3917,183200.0
2014-10-21 14:00:00,85.45,85.49,85.37,85.43,218100.0,73.3917,73.426,73.3229,73.3745,218100.0
2014-10-21 14:30:00,85.43,85.44,85.24,85.26,269500.0,73.3745,73.3831,73.2113,73.2285,269500.0
2014-10-21 15:00:00,85.26,85.66,85.24,85.65,298600.0,73.2285,73.572,73.2113,73.5634,298600.0
2014-10-21 15:30:00,85.65,85.66,85.48,85.62,727800.0,73.5634,73.572,73.4174,73.5377,727800.0
2014-10-22 09:30:00,85.62,85.87,85.12,85.38,375200.0,73.5377,73.7524,73.1082,73.3315,375200.0
2014-10-22 10:00:00,85.4,85.51,85.19,85.31,325800.0,73.3487,73.4432,73.1683,73.2714,325800.0
2014-10-22 10:30:00,85.31,85.39,84.96,85.0,368000.0,73.2714,73.3401,72.9708,73.0052,368000.0
2014-10-22 11:00:00,85.0,85.15,84.9,85.02,299700.0,73.0052,73.134,72.9193,73.0223,299700.0
2014-10-22 11:30:00,85.03,85.05,84.85,84.92,224900.0,73.0309,73.0481,72.8763,72.9364,224900.0
2014-10-22 12:00:00,84.93,84.99,84.59,84.68,187600.0,72.945,72.9966,72.653,72.7303,187600.0
2014-10-22 12:30:00,84.69,84.69,84.4,84.56,315200.0,72.7389,72.7389,72.4898,72.6272,315200.0
2014-10-22 13:00:00,84.57,84.57,84.2,84.25,244700.0,72.6358,72.6358,72.318,72.361,244700.0
2014-10-22 13:30:00,84.25,84.38,84.13,84.23,195000.0,72.361,72.4726,72.2579,72.3438,195000.0
2014-10-22 14:00:00,84.22,84.32,84.15,84.25,188400.0,72.3352,72.4211,72.2751,72.361,188400.0
2014-10-22 14:30:00,84.27,84.46,84.15,84.43,270300.0,72.3782,72.5414,72.2751,72.5156,270300.0
2014-10-22 15:00:00,84.42,84.46,84.26,84.37,353100.0,72.507,72.5414,72.3696,72.4641,353100.0
2014-10-22 15:30:00,84.37,84.37,83.93,83.99,662900.0,72.4641,72.4641,72.0861,72.1377,662900.0
2014-10-23 09:30:00,85.13,85.25,84.87,84.92,388600.0,73.1168,73.2199,72.8935,72.9364,388600.0
2014-10-23 10:00:00,84.91,85.25,84.89,84.99,248200.0,72.9279,73.2199,72.9107,72.9966,248200.0
2014-10-23 10:30:00,84.99,85.41,84.96,85.35,243500.0,72.9966,73.3573,72.9708,73.3058,243500.0
2014-10-23 11:00:00,85.35,85.47,85.27,85.37,187300.0,73.3058,73.4088,73.2371,73.3229,187300.0
2014-10-23 11:30:00,85.36,85.43,85.13,85.17,164700.0,73.3144,73.3745,73.1168,73.1512,164700.0
2014-10-23 12:00:00,85.17,85.33,85.14,85.28,130600.0,73.1512,73.2886,73.1254,73.2456,130600.0
2014-10-23 12:30:00,85.27,85.27,85.06,85.2,166100.0,73.2371,73.2371,73.0567,73.1769,166100.0
2014-10-23 13:00:00,85.2,85.44,85.2,85.44,122200.0,73.1769,73.3831,73.1769,73.3831,122200.0
2014-10-23 13:30:00,85.44,85.57,85.4,85.53,235500.0,73.3831,73.4947,73.3487,73.4604,235500.0
2014-10-23 14:00:00,85.53,85.8,85.51,85.77,230900.0,73.4604,73.6923,73.4432,73.6665,230900.0
2014-10-23 14:30:00,85.77,85.85,85.49,85.67,495700.0,73.6665,73.7352,73.426,73.5806,495700.0
2014-10-23 15:00:00,85.66,85.67,85.45,85.59,603500.0,73.572,73.5806,73.3917,73.5119,603500.0
2014-10-23 15:30:00,85.59,85.83,85.5,85.59,854300.0,73.5119,73.718,73.4346,73.5119,854300.0
2014-10-24 09:30:00,85.69,86.33,85.59,85.85,375700.0,73.5978,74.1475,73.5119,73.7352,375700.0
2014-10-24 10:00:00,85.88,86.01,85.68,85.69,224800.0,73.761,73.8726,73.5892,73.5978,224800.0
2014-10-24 10:30:00,85.69,86.05,85.68,86.01,197700.0,73.5978,73.907,73.5892,73.8726,197700.0
2014-10-24 11:00:00,86.0,86.03,85.89,85.92,209500.0,73.864,73.8898,73.7696,73.7953,209500.0
2014-10-24 11:30:00,85.91,86.1,85.86,85.99,119500.0,73.7867,73.9499,73.7438,73.8555,119500.0
2014-10-24 12:00:00,85.98,86.11,85.94,86.02,136500.0,73.8469,73.9585,73.8125,73.8812,136500.0
2014-10-24 12:30:00,86.03,86.08,85.9,85.98,90800.0,73.8898,73.9327,73.7782,73.8469,90800.0
2014-10-24 13:00:00,85.96,86.03,85.86,85.91,123500.0,73.8297,73.8898,73.7438,73.7867,123500.0
2014-10-24 13:30:00,85.9,86.13,85.87,86.04,138500.0,73.7782,73.9757,73.7524,73.8984,138500.0
2014-10-24 14:00:00,86.05,86.31,86.0,86.27,211900.0,73.907,74.1303,73.864,74.0959,211900.0
2014-10-24 14:30:00,86.28,86.38,86.19,86.31,197200.0,74.1045,74.1904,74.0272,74.1303,197200.0
2014-10-24 15:00:00,86.31,86.41,86.23,86.3,360500.0,74.1303,74.2162,74.0616,74.1217,360500.0
2014-10-24 15:30:00,86.3,86.43,86.29,86.39,596700.0,74.1217,74.2334,74.1131,74.199,596700.0
2014-10-27 09:30:00,86.01,86.35,85.85,85.9,254200.0,73.8726,74.1646,73.7352,73.7782,254200.0
2014-10-27 10:00:00,85.9,86.21,85.76,86.13,170100.0,73.7782,74.0444,73.6579,73.9757,170100.0
2014-10-27 10:30:00,86.14,86.39,85.92,86.22,126000.0,73.9843,74.199,73.7953,74.053,126000.0
2014-10-27 11:00:00,86.22,86.44,86.18,86.43,169700.0,74.053,74.2419,74.0186,74.2334,169700.0
2014-10-27 11:30:00,86.43,86.48,86.04,86.12,142100.0,74.2334,74.2763,73.8984,73.9671,142100.0
2014-10-27 12:00:00,86.1,86.25,86.04,86.08,152900.0,73.9499,74.0788,73.8984,73.9327,152900.0
2014-10-27 12:30:00,86.09,86.16,86.0,86.12,181300.0,73.9413,74.0015,73.864,73.9671,181300.0
2014-10-27 13:00:00,86.13,86.27,86.09,86.22,178700.0,73.9757,74.0959,73.9413,74.053,178700.0
2014-10-27 13:30:00,86.22,86.24,86.07,86.2,163900.0,74.053,74.0702,73.9242,74.0358,163900.0
2014-10-27 14:00:00,86.19,86.32,86.17,86.29,168000.0,74.0272,74.1389,74.01,74.1131,168000.0
2014-10-27 14:30:00,86.28,86.33,86.2,86.32,218800.0,74.1045,74.1475,74.0358,74.1389,218800.0
2014-10-27 15:00:00,86.32,86.53,86.3,86.5,307500.0,74.1389,74.3192,74.1217,74.2935,307500.0
2014-10-27 15:30:00,86.49,86.75,86.46,86.62,648300.0,74.2849,74.5082,74.2591,74.3965,648300.0
2014-10-28 09:30:00,87.07,87.48,87.03,87.25,371300.0,74.783,75.1352,74.7487,74.9376,371300.0
2014-10-28 10:00:00,87.2,87.39,87.08,87.21,220700.0,74.8947,75.0579,74.7916,74.9033,220700.0
2014-10-28 10:30:00,87.22,87.24,86.96,87.0,363500.0,74.9119,74.9291,74.6886,74.7229,363500.0
2014-10-28 11:00:00,87.01,87.3,86.99,87.23,129200.0,74.7315,74.9806,74.7143,74.9205,129200.0
2014-10-28 11:30:00,87.23,87.41,87.13,87.18,177100.0,74.9205,75.0751,74.8346,74.8775,177100.0
2014-10-28 12:00:00,87.17,87.3,87.14,87.27,101700.0,74.8689,74.9806,74.8432,74.9548,101700.0
2014-10-28 12:30:00,87.27,87.3,87.14,87.21,146200.0,74.9548,74.9806,74.8432,74.9033,146200.0
2014-10-28 13:00:00,87.21,87.31,87.2,87.27,96600.0,74.9033,74.9892,74.8947,74.9548,96600.0
2014-10-28 13:30:00,87.27,87.41,87.22,87.41,113500.0,74.9548,75.0751,74.9119,75.0751,113500.0
2014-10-28 14:00:00,87.41,87.41,87.22,87.38,115600.0,75.0751,75.0751,74.9119,75.0493,115600.0
2014-10-28 14:30:00,87.39,87.66,87.37,87.6,221600.0,75.0579,75.2898,75.0407,75.2383,221600.0
2014-10-28 15:00:00,87.61,87.84,87.61,87.75,241400.0,75.2468,75.4444,75.2468,75.3671,241400.0
2014-10-28 15:30:00,87.75,87.99,87.73,87.98,654700.0,75.3671,75.5732,75.3499,75.5646,654700.0
2014-10-29 09:30:00,88.23,88.99,88.23,88.82,551200.0,75.7794,76.4321,75.7794,76.2861,551200.0
2014-10-29 10:00:00,88.82,88.9,88.42,88.44,347100.0,76.2861,76.3548,75.9425,75.9597,347100.0
2014-10-29 10:30:00,88.42,88.5,88.21,88.23,216000.0,75.9425,76.0112,75.7622,75.7794,216000.0
2014-10-29 11:00:00,88.23,88.37,88.16,88.35,221300.0,75.7794,75.8996,75.7192,75.8824,221300.0
2014-10-29 11:30:00,88.34,88.38,88.25,88.35,151600.0,75.8738,75.9082,75.7965,75.8824,151600.0
2014-10-29 12:00:00,88.33,88.34,88.08,88.1,178800.0,75.8652,75.8738,75.6505,75.6677,178800.0
2014-10-29 12:30:00,88.1,88.17,88.01,88.08,161000.0,75.6677,75.7278,75.5904,75.6505,161000.0
2014-10-29 13:00:00,88.07,88.12,88.01,88.06,139600.0,75.6419,75.6849,75.5904,75.6333,139600.0
2014-10-29 13:30:00,88.05,88.07,87.9,87.96,176000.0,75.6248,75.6419,75.4959,75.5475,176000.0
2014-10-29 14:00:00,87.95,88.3,87.65,88.3,351500.0,75.5389,75.8395,75.2812,75.8395,351500.0
2014-10-29 14:30:00,88.27,88.32,87.99,88.19,368800.0,75.8137,75.8567,75.5732,75.745,368800.0
2014-10-29 15:00:00,88.17,88.35,87.9,88.34,262600.0,75.7278,75.8824,75.4959,75.8738,262600.0
2014-10-29 15:30:00,88.35,88.6,88.3,88.36,643800.0,75.8824,76.0971,75.8395,75.891,643800.0
2014-10-30 09:30:00,88.59,89.49,88.42,89.09,733200.0,76.0885,76.8615,75.9425,76.518,733200.0
2014-10-30 10:00:00,89.09,89.09,88.41,88.62,527400.0,76.518,76.518,75.934,76.1143,527400.0
2014-10-30 10:30:00,88.62,88.66,88.2,88.52,272400.0,76.1143,76.1487,75.7536,76.0284,272400.0
2014-10-30 11:00:00,88.52,88.72,88.27,88.29,270500.0,76.0284,76.2002,75.8137,75.8309,270500.0
2014-10-30 11:30:00,88.3,88.71,88.27,88.68,264800.0,75.8395,76.1916,75.8137,76.1658,264800.0
2014-10-30 12:00:00,88.68,88.73,88.52,88.55,210900.0,76.1658,76.2088,76.0284,76.0542,210900.0
2014-10-30 12:30:00,88.55,88.7,88.54,88.55,165900.0,76.0542,76.183,76.0456,76.0542,165900.0
2014-10-30 13:00:00,88.55,88.96,88.54,88.91,92700.0,76.0542,76.4063,76.0456,76.3634,92700.0
2014-10-30 13:30:00,88.94,89.24,88.75,89.21,177400.0,76.3892,76.6468,76.226,76.6211,177400.0
2014-10-30 14:00:00,89.21,89.33,88.96,89.03,319700.0,76.6211,76.7241,76.4063,76.4665,319700.0
2014-10-30 14:30:00,89.03,89.05,88.55,88.63,220600.0,76.4665,76.4836,76.0542,76.1229,220600.0
2014-10-30 15:00:00,88.63,88.74,88.49,88.57,297700.0,76.1229,76.2174,76.0027,76.0714,297700.0
2014-10-30 15:30:00,88.58,88.78,88.58,88.75,609700.0,76.08,76.2517,76.08,76.226,609700.0
2014-10-31 09:30:00,89.94,90.02,89.37,89.47,742000.0,77.248,77.3168,76.7585,76.8444,742000.0
2014-10-31 10:00:00,89.5,89.98,89.44,89.95,513400.0,76.8701,77.2824,76.8186,77.2566,513400.0
2014-10-31 10:30:00,89.95,90.14,89.81,90.05,442400.0,77.2566,77.4198,77.1364,77.3425,442400.0
2014-10-31 11:00:00,90.04,90.55,90.01,90.53,580200.0,77.3339,77.772,77.3082,77.7548,580200.0
2014-10-31 11:30:00,90.54,90.6,89.89,89.9,506400.0,77.7634,77.8149,77.2051,77.2137,506400.0
2014-10-31 12:00:00,89.91,90.15,89.86,90.0,249700.0,77.2223,77.4284,77.1793,77.2996,249700.0
2014-10-31 12:30:00,89.99,90.13,89.91,90.1,220200.0,77.291,77.4112,77.2223,77.3855,220200.0
2014-10-31 13:00:00,90.1,90.33,90.07,90.25,182700.0,77.3855,77.583,77.3597,77.5143,182700.0
2014-10-31 13:30:00,90.26,90.28,89.87,89.89,260800.0,77.5229,77.5401,77.1879,77.2051,260800.0
2014-10-31 14:00:00,89.89,89.96,89.81,89.83,299600.0,77.2051,77.2652,77.1364,77.1536,299600.0
2014-10-31 14:30:00,89.83,89.85,89.72,89.77,204300.0,77.1536,77.1707,77.0591,77.102,204300.0
2014-10-31 15:00:00,89.77,89.79,89.63,89.74,241000.0,77.102,77.1192,76.9818,77.0763,241000.0
2014-10-31 15:30:00,89.75,89.98,89.72,89.92,850300.0,77.0849,77.2824,77.0591,77.2309,850300.0
2014-11-03 09:30:00,90.32,90.62,90.22,90.52,461400.0,77.5744,77.8321,77.4885,77.7462,461400.0
2014-11-03 10:00:00,90.54,90.7,90.44,90.57,284100.0,77.7634,77.9008,77.6775,77.7891,284100.0
2014-11-03 10:30:00,90.55,90.93,90.54,90.89,257500.0,77.772,78.0983,77.7634,78.064,257500.0
2014-11-03 11:00:00,90.9,90.94,90.78,90.89,196100.0,78.0726,78.1069,77.9695,78.064,196100.0
2014-11-03 11:30:00,90.88,90.91,90.75,90.91,138800.0,78.0554,78.0812,77.9437,78.0812,138800.0
2014-11-03 12:00:00,90.92,91.06,90.89,91.05,174900.0,78.0897,78.21,78.064,78.2014,174900.0
2014-11-03 12:30:00,91.05,91.14,90.98,91.11,118500.0,78.2014,78.2787,78.1413,78.2529,118500.0
2014-11-03 13:00:00,91.11,91.21,91.0,91.16,160000.0,78.2529,78.3388,78.1585,78.2959,160000.0
2014-11-03 13:30:00,91.17,91.19,91.04,91.18,226800.0,78.3045,78.3216,78.1928,78.3131,226800.0
2014-11-03 14:00:00,91.17,91.2,90.99,91.0,178200.0,78.3045,78.3302,78.1499,78.1585,178200.0
2014-11-03 14:30:00,90.99,91.02,90.88,90.9,198100.0,78.1499,78.1756,78.0554,78.0726,198100.0
2014-11-03 15:00:00,90.9,91.0,90.7,90.75,240200.0,78.0726,78.1585,77.9008,77.9437,240200.0
2014-11-03 15:30:00,90.75,90.91,90.75,90.84,494200.0,77.9437,78.0812,77.9437,78.021,494200.0
2014-11-04 09:30:00,90.62,90.97,90.51,90.86,281300.0,77.8321,78.1327,77.7376,78.0382,281300.0
2014-11-04 10:00:00,90.86,91.26,90.86,91.15,301200.0,78.0382,78.3818,78.0382,78.2873,301200.0
2014-11-04 10:30:00,91.15,91.16,90.78,90.8,231800.0,78.2873,78.2959,77.9695,77.9867,231800.0
2014-11-04 11:00:00,90.8,90.95,90.5,90.91,312800.0,77.9867,78.1155,77.729,78.0812,312800.0
2014-11-04 11:30:00,90.9,90.91,90.68,90.79,97900.0,78.0726,78.0812,77.8836,77.9781,97900.0
2014-11-04 12:00:00,90.79,91.21,90.79,91.17,114200.0,77.9781,78.3388,77.9781,78.3045,114200.0
2014-11-04 12:30:00,91.16,91.25,91.03,91.15,90200.0,78.2959,78.3732,78.1842,78.2873,90200.0
2014-11-04 13:00:00,91.16,91.33,91.09,91.23,128800.0,78.2959,78.4419,78.2358,78.356,128800.0
2014-11-04 13:30:00,91.23,91.4,91.16,91.37,114500.0,78.356,78.502,78.2959,78.4762,114500.0
2014-11-04 14:00:00,91.38,91.4,91.2,91.2,103400.0,78.4848,78.502,78.3302,78.3302,103400.0
2014-11-04 14:30:00,91.19,91.33,91.05,91.3,103500.0,78.3216,78.4419,78.2014,78.4161,103500.0
2014-11-04 15:00:00,91.3,91.34,91.11,91.19,143800.0,78.4161,78.4505,78.2529,78.3216,143800.0
2014-11-04 15:30:00,91.19,91.43,91.18,91.38,569400.0,78.3216,78.5278,78.3131,78.4848,569400.0
2014-11-05 09:30:00,91.76,92.37,91.76,91.98,447900.0,78.8112,79.3351,78.8112,79.0002,447900.0
2014-11-05 10:00:00,91.96,92.23,91.86,92.08,220700.0,78.983,79.2149,78.8971,79.0861,220700.0
2014-11-05 10:30:00,92.07,92.1,91.78,91.97,243500.0,79.0775,79.1032,78.8284,78.9916,243500.0
2014-11-05 11:00:00,91.97,92.06,91.85,91.86,134100.0,78.9916,79.0689,78.8885,78.8971,134100.0
2014-11-05 11:30:00,91.86,92.0,91.76,91.94,107000.0,78.8971,79.0173,78.8112,78.9658,107000.0
2014-11-05 12:00:00,91.91,92.06,91.88,92.02,194300.0,78.94,79.0689,78.9143,79.0345,194300.0
2014-11-05 12:30:00,92.03,92.23,91.99,92.2,144700.0,79.0431,79.2149,79.0088,79.1891,144700.0
2014-11-05 13:00:00,92.2,92.22,92.0,92.04,147300.0,79.1891,79.2063,79.0173,79.0517,147300.0
2014-11-05 13:30:00,92.05,92.12,91.9,91.93,181400.0,79.0603,79.1204,78.9315,78.9572,181400.0
2014-11-05 14:00:00,91.93,92.05,91.88,92.04,133000.0,78.9572,79.0603,78.9143,79.0517,133000.0
2014-11-05 14:30:00,92.04,92.25,92.02,92.25,156300.0,79.0517,79.2321,79.0345,79.2321,156300.0
2014-11-05 15:00:00,92.25,92.35,92.17,92.34,262300.0,79.2321,79.318,79.1634,79.3094,262300.0
2014-11-05 15:30:00,92.34,92.45,92.28,92.41,545500.0,79.3094,79.4038,79.2578,79.3695,545500.0
2014-11-06 09:30:00,92.13,92.2,91.45,91.54,741300.0,79.129,79.1891,78.545,78.6223,741300.0
2014-11-06 10:00:00,91.53,91.55,91.13,91.41,398600.0,78.6137,78.6308,78.2701,78.5106,398600.0
2014-11-06 10:30:00,91.41,91.61,91.11,91.55,304800.0,78.5106,78.6824,78.2529,78.6308,304800.0
2014-11-06 11:00:00,91.53,91.93,91.53,91.92,220800.0,78.6137,78.9572,78.6137,78.9486,220800.0
2014-11-06 11:30:00,91.92,91.93,91.57,91.65,302800.0,78.9486,78.9572,78.648,78.7167,302800.0
2014-11-06 12:00:00,91.64,91.66,91.38,91.4,365400.0,78.7081,78.7253,78.4848,78.502,365400.0
2014-11-06 12:30:00,91.4,91.47,91.35,91.4,172600.0,78.502,78.5621,78.4591,78.502,172600.0
2014-11-06 13:00:00,91.39,91.5,91.34,91.49,139000.0,78.4934,78.5879,78.4505,78.5793,139000.0
2014-11-06 13:30:00,91.48,91.77,91.45,91.55,224900.0,78.5707,78.8198,78.545,78.6308,224900.0
2014-11-06 14:00:00,91.56,91.61,91.47,91.47,410600.0,78.6394,78.6824,78.5621,78.5621,410600.0
2014-11-06 14:30:00,91.48,91.5,91.33,91.36,393800.0,78.5707,78.5879,78.4419,78.4677,393800.0
2014-11-06 15:00:00,91.36,91.52,91.3,91.48,704300.0,78.4677,78.6051,78.4161,78.5707,704300.0
2014-11-06 15:30:00,91.47,91.61,91.44,91.58,943300.0,78.5621,78.6824,78.5364,78.6566,943300.0
2014-11-07 09:30:00,91.71,91.75,91.23,91.45,429400.0,78.7683,78.8026,78.356,78.545,429400.0
2014-11-07 10:00:00,91.45,91.93,91.41,91.89,279900.0,78.545,78.9572,78.5106,78.9229,279900.0
2014-11-07 10:30:00,91.9,92.25,91.81,92.18,196200.0,78.9315,79.2321,78.8542,79.1719,196200.0
2014-11-07 11:00:00,92.2,92.42,92.17,92.41,172500.0,79.1891,79.3781,79.1634,79.3695,172500.0
2014-11-07 11:30:00,92.41,92.45,92.3,92.38,165300.0,79.3695,79.4038,79.275,79.3437,165300.0
2014-11-07 12:00:00,92.39,92.48,92.28,92.42,141200.0,79.3523,79.4296,79.2578,79.3781,141200.0
2014-11-07 12:30:00,92.42,92.42,92.28,92.31,132900.0,79.3781,79.3781,79.2578,79.2836,132900.0
2014-11-07 13:00:00,92.3,92.42,92.27,92.33,149900.0,79.275,79.3781,79.2492,79.3008,149900.0
2014-11-07 13:30:00,92.33,92.44,92.33,92.37,187900.0,79.3008,79.3953,79.3008,79.3351,187900.0
2014-11-07 14:00:00,92.36,92.45,92.27,92.28,143000.0,79.3265,79.4038,79.2492,79.2578,143000.0
2014-11-07 14:30:00,92.29,92.29,92.0,92.07,158900.0,79.2664,79.2664,79.0173,79.0775,158900.0
2014-11-07 15:00:00,92.07,92.1,91.94,91.99,230600.0,79.0775,79.1032,78.9658,79.0088,230600.0
2014-11-07 15:30:00,92.0,92.28,91.94,92.24,429100.0,79.0173,79.2578,78.9658,79.2235,429100.0
2014-11-10 09:30:00,92.21,92.39,91.89,92.21,245000.0,79.1977,79.3523,78.9229,79.1977,245000.0
2014-11-10 10:00:00,92.22,92.34,91.85,92.0,204300.0,79.2063,79.3094,78.8885,79.0173,204300.0
2014-11-10 10:30:00,92.0,92.39,91.99,92.29,193100.0,79.0173,79.3523,79.0088,79.2664,193100.0
2014-11-10 11:00:00,92.28,92.31,92.15,92.24,120300.0,79.2578,79.2836,79.1462,79.2235,120300.0
2014-11-10 11:30:00,92.25,92.43,92.22,92.33,126400.0,79.2321,79.3867,79.2063,79.3008,126400.0
2014-11-10 12:00:00,92.33,92.41,92.3,92.34,139300.0,79.3008,79.3695,79.275,79.3094,139300.0
2014-11-10 12:30:00,92.35,92.37,92.3,92.34,150600.0,79.318,79.3351,79.275,79.3094,150600.0
2014-11-10 13:00:00,92.34,92.35,92.18,92.22,214700.0,79.3094,79.318,79.1719,79.2063,214700.0
2014-11-10 13:30:00,92.22,92.27,91.98,92.02,129600.0,79.2063,79.2492,79.0002,79.0345,129600.0
2014-11-10 14:00:00,92.01,92.18,91.98,92.13,156200.0,79.0259,79.1719,79.0002,79.129,156200.0
2014-11-10 14:30:00,92.14,92.34,92.12,92.34,135100.0,79.1376,79.3094,79.1204,79.3094,135100.0
2014-11-10 15:00:00,92.33,92.35,92.25,92.26,154000.0,79.3008,79.318,79.2321,79.2407,154000.0
2014-11-10 15:30:00,92.26,92.43,92.22,92.41,442300.0,79.2407,79.3867,79.2063,79.3695,442300.0
2014-11-11 09:30:00,92.28,92.45,91.9,92.06,204100.0,79.2578,79.4038,78.9315,79.0689,204100.0
2014-11-11 10:00:00,92.06,92.47,92.02,92.47,159900.0,79.0689,79.421,79.0345,79.421,159900.0
2014-11-11 10:30:00,92.47,92.59,92.4,92.42,166100.0,79.421,79.5241,79.3609,79.3781,166100.0
2014-11-11 11:00:00,92.42,92.48,92.29,92.36,149500.0,79.3781,79.4296,79.2664,79.3265,149500.0
2014-11-11 11:30:00,92.37,92.43,92.18,92.18,73100.0,79.3351,79.3867,79.1719,79.1719,73100.0
2014-11-11 12:00:00,92.18,92.26,91.99,92.02,141400.0,79.1719,79.2407,79.0088,79.0345,141400.0
2014-11-11 12:30:00,92.02,92.16,91.96,92.07,98200.0,79.0345,79.1548,78.983,79.0775,98200.0
2014-11-11 13:00:00,92.07,92.08,91.91,91.99,110900.0,79.0775,79.0861,78.94,79.0088,110900.0
2014-11-11 13:30:00,91.99,92.0,91.72,91.74,157700.0,79.0088,79.0173,78.7769,78.794,157700.0
2014-11-11 14:00:00,91.73,91.76,91.57,91.66,207500.0,78.7854,78.8112,78.648,78.7253,207500.0
2014-11-11 14:30:00,91.65,91.71,91.52,91.54,157200.0,78.7167,78.7683,78.6051,78.6223,157200.0
2014-11-11 15:00:00,91.55,91.65,91.49,91.6,217100.0,78.6308,78.7167,78.5793,78.6738,217100.0
2014-11-11 15:30:00,91.6,91.75,91.5,91.74,458800.0,78.6738,78.8026,78.5879,78.794,458800.0
2014-11-12 09:30:00,91.16,91.49,91.12,91.35,216500.0,78.2959,78.5793,78.2615,78.4591,216500.0
2014-11-12 10:00:00,91.36,91.5,91.33,91.36,127900.0,78.4677,78.5879,78.4419,78.4677,127900.0
2014-11-12 10:30:00,91.36,91.4,91.15,91.17,177400.0,78.4677,78.502,78.2873,78.3045,177400.0
2014-11-12 11:00:00,91.17,91.31,91.1,91.22,224800.0,78.3045,78.4247,78.2443,78.3474,224800.0
2014-11-12 11:30:00,91.22,91.31,91.2,91.25,228400.0,78.3474,78.4247,78.3302,78.3732,228400.0
2014-11-12 12:00:00,91.27,91.37,91.24,91.27,553800.0,78.3904,78.4762,78.3646,78.3904,553800.0
2014-11-12 12:30:00,91.27,91.34,91.18,91.2,190000.0,78.3904,78.4505,78.3131,78.3302,190000.0
2014-11-12 13:00:00,91.2,91.49,91.19,91.45,618400.0,78.3302,78.5793,78.3216,78.545,618400.0
2014-11-12 13:30:00,91.44,91.54,91.38,91.43,114600.0,78.5364,78.6223,78.4848,78.5278,114600.0
2014-11-12 14:00:00,91.43,91.67,91.41,91.63,142800.0,78.5278,78.7339,78.5106,78.6996,142800.0
2014-11-12 14:30:00,91.64,91.67,91.43,91.49,83400.0,78.7081,78.7339,78.5278,78.5793,83400.0
2014-11-12 15:00:00,91.49,91.6,91.42,91.59,170700.0,78.5793,78.6738,78.5192,78.6652,170700.0
2014-11-12 15:30:00,91.59,91.65,91.51,91.54,326700.0,78.6652,78.7167,78.5965,78.6223,326700.0
2014-11-13 09:30:00,91.7,91.7,91.0,91.3,260600.0,78.7597,78.7597,78.1585,78.4161,260600.0
2014-11-13 10:00:00,91.31,91.49,91.21,91.44,171300.0,78.4247,78.5793,78.3388,78.5364,171300.0
2014-11-13 10:30:00,91.43,91.67,91.43,91.47,138100.0,78.5278,78.7339,78.5278,78.5621,138100.0
2014-11-13 11:00:00,91.47,91.52,91.36,91.45,226500.0,78.5621,78.6051,78.4677,78.545,226500.0
2014-11-13 11:30:00,91.45,91.51,91.34,91.46,141700.0,78.545,78.5965,78.4505,78.5535,141700.0
2014-11-13 12:00:00,91.46,91.53,91.35,91.5,84800.0,78.5535,78.6137,78.4591,78.5879,84800.0
2014-11-13 12:30:00,91.5,91.52,91.37,91.37,103500.0,78.5879,78.6051,78.4762,78.4762,103500.0
2014-11-13 13:00:00,91.37,91.39,91.1,91.18,146000.0,78.4762,78.4934,78.2443,78.3131,146000.0
2014-11-13 13:30:00,91.19,91.28,91.06,91.22,107500.0,78.3216,78.3989,78.21,78.3474,107500.0
2014-11-13 14:00:00,91.21,91.26,91.09,91.17,404800.0,78.3388,78.3818,78.2358,78.3045,404800.0
2014-11-13 14:30:00,91.17,91.2,90.95,90.95,302200.0,78.3045,78.3302,78.1155,78.1155,302200.0
2014-11-13 15:00:00,90.95,91.22,90.94,91.03,161100.0,78.1155,78.3474,78.1069,78.1842,161100.0
2014-11-13 15:30:00,91.04,91.25,90.96,91.06,687600.0,78.1928,78.3732,78.1241,78.21,687600.0
2014-11-14 09:30:00,91.07,91.24,90.79,91.0,197000.0,78.2186,78.3646,77.9781,78.1585,197000.0
2014-11-14 10:00:00,91.02,91.04,90.88,90.94,133700.0,78.1756,78.1928,78.0554,78.1069,133700.0
2014-11-14 10:30:00,90.94,90.95,90.8,90.83,164800.0,78.1069,78.1155,77.9867,78.0124,164800.0
2014-11-14 11:00:00,90.84,90.9,90.72,90.74,109600.0,78.021,78.0726,77.918,77.9352,109600.0
2014-11-14 11:30:00,90.73,90.81,90.55,90.6,136700.0,77.9266,77.9953,77.772,77.8149,136700.0
2014-11-14 12:00:00,90.6,90.65,90.49,90.52,67700.0,77.8149,77.8579,77.7204,77.7462,67700.0
2014-11-14 12:30:00,90.53,90.64,90.52,90.58,53500.0,77.7548,77.8493,77.7462,77.7977,53500.0
2014-11-14 13:00:00,90.59,90.64,90.52,90.56,50000.0,77.8063,77.8493,77.7462,77.7806,50000.0
2014-11-14 13:30:00,90.57,90.6,90.46,90.47,66700.0,77.7891,77.8149,77.6947,77.7033,66700.0
2014-11-14 14:00:00,90.49,90.52,90.39,90.49,87600.0,77.7204,77.7462,77.6345,77.7204,87600.0
2014-11-14 14:30:00,90.48,90.5,90.35,90.37,71700.0,77.7118,77.729,77.6002,77.6174,71700.0
2014-11-14 15:00:00,90.38,90.51,90.38,90.5,121000.0,77.626,77.7376,77.626,77.729,121000.0
2014-11-14 15:30:00,90.5,90.69,90.48,90.69,405400.0,77.729,77.8922,77.7118,77.8922,405400.0
2014-11-17 09:30:00,90.24,90.26,89.77,89.8,348100.0,77.5057,77.5229,77.102,77.1278,348100.0
2014-11-17 10:00:00,89.78,90.12,89.78,90.0,255200.0,77.1106,77.4026,77.1106,77.2996,255200.0
2014-11-17 10:30:00,89.99,90.18,89.92,90.09,123600.0,77.291,77.4542,77.2309,77.3769,123600.0
2014-11-17 11:00:00,90.09,90.11,89.9,89.93,120000.0,77.3769,77.3941,77.2137,77.2395,120000.0
2014-11-17 11:30:00,89.9,90.01,89.72,89.81,134100.0,77.2137,77.3082,77.0591,77.1364,134100.0
2014-11-17 12:00:00,89.82,89.92,89.65,89.88,118500.0,77.145,77.2309,76.999,77.1965,118500.0
2014-11-17 12:30:00,89.88,90.13,89.86,89.96,71100.0,77.1965,77.4112,77.1793,77.2652,71100.0
2014-11-17 13:00:00,89.96,90.06,89.95,89.98,94300.0,77.2652,77.3511,77.2566,77.2824,94300.0
2014-11-17 13:30:00,89.99,90.02,89.84,89.92,89800.0,77.291,77.3168,77.1622,77.2309,89800.0
2014-11-17 14:00:00,89.92,90.02,89.88,89.94,147800.0,77.2309,77.3168,77.1965,77.248,147800.0
2014-11-17 14:30:00,89.95,90.14,89.89,90.11,135700.0,77.2566,77.4198,77.2051,77.3941,135700.0
2014-11-17 15:00:00,90.1,90.22,90.06,90.18,154600.0,77.3855,77.4885,77.3511,77.4542,154600.0
2014-11-17 15:30:00,90.17,90.23,90.08,90.13,327400.0,77.4456,77.4971,77.3683,77.4112,327400.0
2014-11-18 09:30:00,90.21,90.51,90.03,90.32,225200.0,77.4799,77.7376,77.3253,77.5744,225200.0
2014-11-18 10:00:00,90.32,90.35,90.18,90.19,123200.0,77.5744,77.6002,77.4542,77.4628,123200.0
2014-11-18 10:30:00,90.18,90.63,90.18,90.58,118000.0,77.4542,77.8407,77.4542,77.7977,118000.0
2014-11-18 11:00:00,90.59,90.65,90.46,90.5,124100.0,77.8063,77.8579,77.6947,77.729,124100.0
2014-11-18 11:30:00,90.5,90.68,90.48,90.66,99100.0,77.729,77.8836,77.7118,77.8664,99100.0
2014-11-18 12:00:00,90.66,90.73,90.61,90.68,126900.0,77.8664,77.9266,77.8235,77.8836,126900.0
2014-11-18 12:30:00,90.68,90.8,90.66,90.75,94000.0,77.8836,77.9867,77.8664,77.9437,94000.0
2014-11-18 13:00:00,90.74,90.81,90.68,90.79,64000.0,77.9352,77.9953,77.8836,77.9781,64000.0
2014-11-18 13:30:00,90.79,90.8,90.67,90.72,78000.0,77.9781,77.9867,77.875,77.918,78000.0
2014-11-18 14:00:00,90.72,90.93,90.72,90.84,74600.0,77.918,78.0983,77.918,78.021,74600.0
2014-11-18 14:30:00,90.84,90.86,90.73,90.73,64500.0,78.021,78.0382,77.9266,77.9266,64500.0
2014-11-18 15:00:00,90.74,90.87,90.73,90.8,93700.0,77.9352,78.0468,77.9266,77.9867,93700.0
2014-11-18 15:30:00,90.8,90.81,90.57,90.58,284900.0,77.9867,77.9953,77.7891,77.7977,284900.0
2014-11-19 09:30:00,90.3,90.74,90.1,90.44,256200.0,77.5572,77.9352,77.3855,77.6775,256200.0
2014-11-19 10:00:00,90.43,90.44,90.02,90.19,163300.0,77.6689,77.6775,77.3168,77.4628,163300.0
2014-11-19 10:30:00,90.2,90.38,90.19,90.28,157900.0,77.4714,77.626,77.4628,77.5401,157900.0
2014-11-19 11:00:00,90.29,90.49,90.25,90.35,166700.0,77.5487,77.7204,77.5143,77.6002,166700.0
2014-11-19 11:30:00,90.35,90.49,90.3,90.36,143000.0,77.6002,77.7204,77.5572,77.6088,143000.0
2014-11-19 12:00:00,90.36,90.46,90.31,90.44,87300.0,77.6088,77.6947,77.5658,77.6775,87300.0
2014-11-19 12:30:00,90.44,90.46,90.37,90.43,57900.0,77.6775,77.6947,77.6174,77.6689,57900.0
2014-11-19 13:00:00,90.45,90.46,90.33,90.35,53800.0,77.6861,77.6947,77.583,77.6002,53800.0
2014-11-19 13:30:00,90.35,90.5,90.29,90.43,64800.0,77.6002,77.729,77.5487,77.6689,64800.0
2014-11-19 14:00:00,90.44,90.76,90.41,90.44,184200.0,77.6775,77.9523,77.6517,77.6775,184200.0
2014-11-19 14:30:00,90.44,90.52,90.34,90.45,127800.0,77.6775,77.7462,77.5916,77.6861,127800.0
2014-11-19 15:00:00,90.44,90.72,90.41,90.63,148300.0,77.6775,77.918,77.6517,77.8407,148300.0
2014-11-19 15:30:00,90.64,90.68,90.45,90.49,498900.0,77.8493,77.8836,77.6861,77.7204,498900.0
2014-11-20 09:30:00,89.83,90.34,89.82,90.28,240800.0,77.1536,77.5916,77.145,77.5401,240800.0
2014-11-20 10:00:00,90.29,90.53,90.25,90.45,233800.0,77.5487,77.7548,77.5143,77.6861,233800.0
2014-11-20 10:30:00,90.44,90.8,90.39,90.72,232700.0,77.6775,77.9867,77.6345,77.918,232700.0
2014-11-20 11:00:00,90.72,90.88,90.71,90.81,245100.0,77.918,78.0554,77.9094,77.9953,245100.0
2014-11-20 11:30:00,90.81,90.91,90.72,90.73,118100.0,77.9953,78.0812,77.918,77.9266,118100.0
2014-11-20 12:00:00,90.73,90.76,90.63,90.69,155500.0,77.9266,77.9523,77.8407,77.8922,155500.0
2014-11-20 12:30:00,90.69,90.74,90.63,90.66,94300.0,77.8922,77.9352,77.8407,77.8664,94300.0
2014-11-20 13:00:00,90.67,90.72,90.64,90.7,105400.0,77.875,77.918,77.8493,77.9008,105400.0
2014-11-20 13:30:00,90.71,90.81,90.68,90.8,94900.0,77.9094,77.9953,77.8836,77.9867,94900.0
2014-11-20 14:00:00,90.8,90.86,90.76,90.8,133600.0,77.9867,78.0382,77.9523,77.9867,133600.0
2014-11-20 14:30:00,90.79,90.79,90.57,90.58,134500.0,77.9781,77.9781,77.7891,77.7977,134500.0
2014-11-20 15:00:00,90.57,90.58,90.49,90.52,185700.0,77.7891,77.7977,77.7204,77.7462,185700.0
2014-11-20 15:30:00,90.52,90.69,90.52,90.61,340500.0,77.7462,77.8922,77.7462,77.8235,340500.0
2014-11-21 09:30:00,91.66,91.68,91.31,91.34,611300.0,78.7253,78.7425,78.4247,78.4505,611300.0
2014-11-21 10:00:00,91.36,91.36,91.11,91.13,231500.0,78.4677,78.4677,78.2529,78.2701,231500.0
2014-11-21 10:30:00,91.12,91.31,91.12,91.29,142700.0,78.2615,78.4247,78.2615,78.4075,142700.0
2014-11-21 11:00:00,91.3,91.3,91.13,91.14,173700.0,78.4161,78.4161,78.2701,78.2787,173700.0
2014-11-21 11:30:00,91.14,91.17,90.95,90.98,154400.0,78.2787,78.3045,78.1155,78.1413,154400.0
2014-11-21 12:00:00,90.98,91.0,90.78,90.79,131500.0,78.1413,78.1585,77.9695,77.9781,131500.0
2014-11-21 12:30:00,90.79,90.81,90.65,90.68,90300.0,77.9781,77.9953,77.8579,77.8836,90300.0
2014-11-21 13:00:00,90.68,90.73,90.53,90.58,90500.0,77.8836,77.9266,77.7548,77.7977,90500.0
2014-11-21 13:30:00,90.58,90.75,90.52,90.69,120700.0,77.7977,77.9437,77.7462,77.8922,120700.0
2014-11-21 14:00:00,90.69,90.77,90.54,90.56,164200.0,77.8922,77.9609,77.7634,77.7806,164200.0
2014-11-21 14:30:00,90.57,90.63,90.48,90.51,241100.0,77.7891,77.8407,77.7118,77.7376,241100.0
2014-11-21 15:00:00,90.51,90.61,90.43,90.49,316500.0,77.7376,77.8235,77.6689,77.7204,316500.0
2014-11-21 15:30:00,90.5,90.59,90.3,90.35,766100.0,77.729,77.8063,77.5572,77.6002,766100.0
2014-11-24 09:30:00,90.8,91.17,90.69,90.7,291700.0,77.9867,78.3045,77.8922,77.9008,291700.0
2014-11-24 10:00:00,90.7,90.84,90.69,90.76,167800.0,77.9008,78.021,77.8922,77.9523,167800.0
2014-11-24 10:30:00,90.75,90.76,90.45,90.5,234800.0,77.9437,77.9523,77.6861,77.729,234800.0
2014-11-24 11:00:00,90.5,90.52,90.21,90.33,217700.0,77.729,77.7462,77.4799,77.583,217700.0
2014-11-24 11:30:00,90.32,90.52,90.3,90.48,136600.0,77.5744,77.7462,77.5572,77.7118,136600.0
2014-11-24 12:00:00,90.48,90.67,90.45,90.66,125400.0,77.7118,77.875,77.6861,77.8664,125400.0
2014-11-24 12:30:00,90.66,90.68,90.49,90.56,77600.0,77.8664,77.8836,77.7204,77.7806,77600.0
2014-11-24 13:00:00,90.55,90.63,90.53,90.6,114500.0,77.772,77.8407,77.7548,77.8149,114500.0
2014-11-24 13:30:00,90.6,90.74,90.6,90.73,97500.0,77.8149,77.9352,77.8149,77.9266,97500.0
2014-11-24 14:00:00,90.73,90.97,90.72,90.96,157000.0,77.9266,78.1327,77.918,78.1241,157000.0
2014-11-24 14:30:00,90.96,90.98,90.83,90.84,142300.0,78.1241,78.1413,78.0124,78.021,142300.0
2014-11-24 15:00:00,90.84,90.96,90.84,90.96,206600.0,78.021,78.1241,78.021,78.1241,206600.0
2014-11-24 15:30:00,90.95,91.07,90.95,91.02,538300.0,78.1155,78.2186,78.1155,78.1756,538300.0
2014-11-25 09:30:00,91.2,91.37,90.95,90.97,269300.0,78.3302,78.4762,78.1155,78.1327,269300.0
2014-11-25 10:00:00,90.96,91.02,90.83,91.02,124200.0,78.1241,78.1756,78.0124,78.1756,124200.0
2014-11-25 10:30:00,91.01,91.01,90.76,90.79,176600.0,78.167,78.167,77.9523,77.9781,176600.0
2014-11-25 11:00:00,90.79,91.08,90.79,91.03,128500.0,77.9781,78.2272,77.9781,78.1842,128500.0
2014-11-25 11:30:00,91.03,91.34,91.02,91.31,107300.0,78.1842,78.4505,78.1756,78.4247,107300.0
2014-11-25 12:00:00,91.31,91.33,91.21,91.24,113800.0,78.4247,78.4419,78.3388,78.3646,113800.0
2014-11-25 12:30:00,91.23,91.36,91.15,91.36,184300.0,78.356,78.4677,78.2873,78.4677,184300.0
2014-11-25 13:00:00,91.37,91.4,91.27,91.37,98800.0,78.4762,78.502,78.3904,78.4762,98800.0
2014-11-25 13:30:00,91.36,91.41,91.31,91.31,85100.0,78.4677,78.5106,78.4247,78.4247,85100.0
2014-11-25 14:00:00,91.31,91.34,91.22,91.28,101800.0,78.4247,78.4505,78.3474,78.3989,101800.0
2014-11-25 14:30:00,91.28,91.46,91.28,91.44,205000.0,78.3989,78.5535,78.3989,78.5364,205000.0
2014-11-25 15:00:00,91.44,91.58,91.43,91.52,222400.0,78.5364,78.6566,78.5278,78.6051,222400.0
2014-11-25 15:30:00,91.52,91.53,91.38,91.41,547800.0,78.6051,78.6137,78.4848,78.5106,547800.0
2014-11-26 09:30:00,91.71,91.71,91.11,91.27,302000.0,78.7683,78.7683,78.2529,78.3904,302000.0
2014-11-26 10:00:00,91.26,91.29,91.1,91.11,170200.0,78.3818,78.4075,78.2443,78.2529,170200.0
2014-11-26 10:30:00,91.11,91.2,91.06,91.18,124300.0,78.2529,78.3302,78.21,78.3131,124300.0
2014-11-26 11:00:00,91.18,91.26,91.04,91.05,86700.0,78.3131,78.3818,78.1928,78.2014,86700.0
2014-11-26 11:30:00,91.06,91.13,90.96,91.12,105900.0,78.21,78.2701,78.1241,78.2615,105900.0
2014-11-26 12:00:00,91.12,91.18,91.03,91.04,85800.0,78.2615,78.3131,78.1842,78.1928,85800.0
2014-11-26 12:30:00,91.04,91.05,90.93,91.01,80400.0,78.1928,78.2014,78.0983,78.167,80400.0
2014-11-26 13:00:00,91.01,91.2,91.01,91.16,61300.0,78.167,78.3302,78.167,78.2959,61300.0
2014-11-26 13:30:00,91.16,91.22,91.14,91.2,73400.0,78.2959,78.3474,78.2787,78.3302,73400.0
2014-11-26 14:00:00,91.2,91.23,91.14,91.2,79200.0,78.3302,78.356,78.2787,78.3302,79200.0
2014-11-26 14:30:00,91.19,91.26,91.19,91.22,84000.0,78.3216,78.3818,78.3216,78.3474,84000.0
2014-11-26 15:00:00,91.22,91.34,91.18,91.34,97900.0,78.3474,78.4505,78.3131,78.4505,97900.0
2014-11-26 15:30:00,91.34,91.52,91.33,91.46,313300.0,78.4505,78.6051,78.4419,78.5535,313300.0
2014-11-28 09:30:00,91.61,92.38,91.58,92.38,280300.0,78.6824,79.3437,78.6566,79.3437,280300.0
2014-11-28 10:00:00,92.36,92.43,92.21,92.43,293700.0,79.3265,79.3867,79.1977,79.3867,293700.0
2014-11-28 10:30:00,92.42,92.49,92.4,92.46,187500.0,79.3781,79.4382,79.3609,79.4124,187500.0
2014-11-28 11:00:00,92.45,92.53,92.42,92.5,181100.0,79.4038,79.4726,79.3781,79.4468,181100.0
2014-11-28 11:30:00,92.5,92.55,92.42,92.48,131200.0,79.4468,79.4897,79.3781,79.4296,131200.0
2014-11-28 12:00:00,92.48,92.55,92.33,92.35,278900.0,79.4296,79.4897,79.3008,79.318,278900.0
2014-11-28 12:30:00,92.34,92.48,92.31,92.48,503600.0,79.3094,79.4296,79.2836,79.4296,503600.0
2014-12-01 09:30:00,92.07,92.63,91.94,91.97,420700.0,79.0775,79.5584,78.9658,78.9916,420700.0
2014-12-01 10:00:00,91.97,92.27,91.88,92.24,198500.0,78.9916,79.2492,78.9143,79.2235,198500.0
2014-12-01 10:30:00,92.24,92.26,91.84,91.93,236700.0,79.2235,79.2407,78.8799,78.9572,236700.0
2014-12-01 11:00:00,91.93,92.0,91.79,91.88,139400.0,78.9572,79.0173,78.837,78.9143,139400.0
2014-12-01 11:30:00,91.92,91.99,91.66,91.71,146000.0,78.9486,79.0088,78.7253,78.7683,146000.0
2014-12-01 12:00:00,91.7,91.95,91.66,91.7,111200.0,78.7597,78.9744,78.7253,78.7597,111200.0
2014-12-01 12:30:00,91.71,92.07,91.69,92.03,114900.0,78.7683,79.0775,78.7511,79.0431,114900.0
2014-12-01 13:00:00,92.04,92.25,92.01,92.16,109700.0,79.0517,79.2321,79.0259,79.1548,109700.0
2014-12-01 13:30:00,92.17,92.37,92.1,92.31,152300.0,79.1634,79.3351,79.1032,79.2836,152300.0
2014-12-01 14:00:00,92.31,92.32,92.15,92.25,195900.0,79.2836,79.2922,79.1462,79.2321,195900.0
2014-12-01 14:30:00,92.25,92.46,92.24,92.39,277100.0,79.2321,79.4124,79.2235,79.3523,277100.0
2014-12-01 15:00:00,92.39,92.54,92.34,92.49,310900.0,79.3523,79.4811,79.3094,79.4382,310900.0
2014-12-01 15:30:00,92.49,92.5,92.13,92.15,396400.0,79.4382,79.4468,79.129,79.1462,396400.0
2014-12-02 09:30:00,92.6,92.9,92.32,92.64,339600.0,79.5327,79.7903,79.2922,79.567,339600.0
2014-12-02 10:00:00,92.65,92.79,92.51,92.52,172600.0,79.5756,79.6959,79.4554,79.464,172600.0
2014-12-02 10:30:00,92.51,92.64,92.44,92.6,154000.0,79.4554,79.567,79.3953,79.5327,154000.0
2014-12-02 11:00:00,92.62,92.86,92.58,92.79,169000.0,79.5499,79.756,79.5155,79.6959,169000.0
2014-12-02 11:30:00,92.78,92.89,92.69,92.84,136600.0,79.6873,79.7818,79.61,79.7388,136600.0
2014-12-02 12:00:00,92.84,92.85,92.64,92.66,147700.0,79.7388,79.7474,79.567,79.5842,147700.0
2014-12-02 12:30:00,92.66,92.72,92.51,92.69,111000.0,79.5842,79.6357,79.4554,79.61,111000.0
2014-12-02 13:00:00,92.69,92.89,92.65,92.78,115400.0,79.61,79.7818,79.5756,79.6873,115400.0
2014-12-02 13:30:00,92.77,92.85,92.7,92.7,107800.0,79.6787,79.7474,79.6186,79.6186,107800.0
2014-12-02 14:00:00,92.7,92.78,92.66,92.72,128400.0,79.6186,79.6873,79.5842,79.6357,128400.0
2014-12-02 14:30:00,92.73,93.0,92.67,92.94,242200.0,79.6443,79.8762,79.5928,79.8247,242200.0
2014-12-02 15:00:00,92.93,92.96,92.84,92.9,277500.0,79.8161,79.8419,79.7388,79.7903,277500.0
2014-12-02 15:30:00,92.9,93.0,92.86,93.0,492000.0,79.7903,79.8762,79.756,79.8762,492000.0
2014-12-03 09:30:00,92.61,93.1,92.41,93.0,574200.0,79.5413,79.9621,79.3695,79.8762,574200.0
2014-12-03 10:00:00,93.0,93.12,92.4,92.45,297100.0,79.8762,79.9793,79.3609,79.4038,297100.0
2014-12-03 10:30:00,92.45,92.55,92.0,92.01,298500.0,79.4038,79.4897,79.0173,79.0259,298500.0
2014-12-03 11:00:00,92.0,92.01,91.7,91.86,311100.0,79.0173,79.0259,78.7597,78.8971,311100.0
2014-12-03 11:30:00,91.86,91.9,91.45,91.5,289800.0,78.8971,78.9315,78.545,78.5879,289800.0
2014-12-03 12:00:00,91.5,91.51,91.31,91.38,217400.0,78.5879,78.5965,78.4247,78.4848,217400.0
2014-12-03 12:30:00,91.39,91.49,91.24,91.36,319800.0,78.4934,78.5793,78.3646,78.4677,319800.0
2014-12-03 13:00:00,91.37,91.52,91.29,91.29,263000.0,78.4762,78.6051,78.4075,78.4075,263000.0
2014-12-03 13:30:00,91.3,91.32,91.05,91.1,339800.0,78.4161,78.4333,78.2014,78.2443,339800.0
2014-12-03 14:00:00,91.09,91.42,91.06,91.27,374500.0,78.2358,78.5192,78.21,78.3904,374500.0
2014-12-03 14:30:00,91.27,91.28,91.15,91.25,211600.0,78.3904,78.3989,78.2873,78.3732,211600.0
2014-12-03 15:00:00,91.24,91.33,91.23,91.3,416400.0,78.3646,78.4419,78.356,78.4161,416400.0
2014-12-03 15:30:00,91.3,91.34,91.22,91.23,1032100.0,78.4161,78.4505,78.3474,78.356,1032100.0
2014-12-04 09:30:00,91.85,91.85,91.34,91.65,443800.0,78.8885,78.8885,78.4505,78.7167,443800.0
2014-12-04 10:00:00,91.64,91.71,91.49,91.53,352000.0,78.7081,78.7683,78.5793,78.6137,352000.0
2014-12-04 10:30:00,91.53,91.53,91.24,91.38,280100.0,78.6137,78.6137,78.3646,78.4848,280100.0
2014-12-04 11:00:00,91.38,91.43,91.28,91.35,228100.0,78.4848,78.5278,78.3989,78.4591,228100.0
2014-12-04 11:30:00,91.35,91.36,91.19,91.31,247700.0,78.4591,78.4677,78.3216,78.4247,247700.0
2014-12-04 12:00:00,91.3,91.37,91.28,91.36,294700.0,78.4161,78.4762,78.3989,78.4677,294700.0
2014-12-04 12:30:00,91.35,91.72,91.31,91.7,399400.0,78.4591,78.7769,78.4247,78.7597,399400.0
2014-12-04 13:00:00,91.71,91.77,91.65,91.76,141100.0,78.7683,78.8198,78.7167,78.8112,141100.0
2014-12-04 13:30:00,91.76,91.78,91.67,91.69,155700.0,78.8112,78.8284,78.7339,78.7511,155700.0
2014-12-04 14:00:00,91.69,91.82,91.68,91.8,139700.0,78.7511,78.8627,78.7425,78.8456,139700.0
2014-12-04 14:30:00,91.8,91.8,91.65,91.75,162300.0,78.8456,78.8456,78.7167,78.8026,162300.0
2014-12-04 15:00:00,91.75,91.82,91.51,91.56,247400.0,78.8026,78.8627,78.5965,78.6394,247400.0
2014-12-04 15:30:00,91.55,91.84,91.51,91.82,369000.0,78.6308,78.8799,78.5965,78.8627,369000.0
2014-12-05 09:30:00,92.29,92.86,92.05,92.63,423500.0,79.2664,79.756,79.0603,79.5584,423500.0
2014-12-05 10:00:00,92.63,92.67,92.45,92.46,187800.0,79.5584,79.5928,79.4038,79.4124,187800.0
2014-12-05 10:30:00,92.45,92.52,92.28,92.34,146300.0,79.4038,79.464,79.2578,79.3094,146300.0
2014-12-05 11:00:00,92.34,92.43,92.3,92.4,147900.0,79.3094,79.3867,79.275,79.3609,147900.0
2014-12-05 11:30:00,92.39,92.61,92.36,92.58,95400.0,79.3523,79.5413,79.3265,79.5155,95400.0
2014-12-05 12:00:00,92.57,92.63,92.54,92.55,81900.0,79.5069,79.5584,79.4811,79.4897,81900.0
2014-12-05 12:30:00,92.56,92.65,92.5,92.52,95500.0,79.4983,79.5756,79.4468,79.464,95500.0
2014-12-05 13:00:00,92.51,92.62,92.47,92.53,89700.0,79.4554,79.5499,79.421,79.4726,89700.0
2014-12-05 13:30:00,92.53,92.56,92.44,92.46,76000.0,79.4726,79.4983,79.3953,79.4124,76000.0
2014-12-05 14:00:00,92.46,92.49,92.32,92.45,128800.0,79.4124,79.4382,79.2922,79.4038,128800.0
2014-12-05 14:30:00,92.45,92.52,92.45,92.51,217400.0,79.4038,79.464,79.4038,79.4554,217400.0
2014-12-05 15:00:00,92.51,92.6,92.47,92.53,189200.0,79.4554,79.5327,79.421,79.4726,189200.0
2014-12-05 15:30:00,92.53,92.69,92.47,92.68,455300.0,79.4726,79.61,79.421,79.6014,455300.0
2014-12-08 09:30:00,92.68,93.12,92.4,93.09,308400.0,79.6014,79.9793,79.3609,79.9535,308400.0
2014-12-08 10:00:00,93.09,93.35,93.04,93.28,343000.0,79.9535,80.1768,79.9106,80.1167,343000.0
2014-12-08 10:30:00,93.26,93.5,93.22,93.48,250200.0,80.0995,80.3057,80.0652,80.2885,250200.0
2014-12-08 11:00:00,93.48,93.85,93.42,93.68,255000.0,80.2885,80.6063,80.237,80.4603,255000.0
2014-12-08 11:30:00,93.7,93.89,93.66,93.8,237600.0,80.4774,80.6406,80.4431,80.5633,237600.0
2014-12-08 12:00:00,93.81,93.83,93.42,93.55,301900.0,80.5719,80.5891,80.237,80.3486,301900.0
2014-12-08 12:30:00,93.55,93.66,93.49,93.53,302800.0,80.3486,80.4431,80.2971,80.3314,302800.0
2014-12-08 13:00:00,93.56,93.62,93.43,93.48,180800.0,80.3572,80.4087,80.2455,80.2885,180800.0
2014-12-08 13:30:00,93.48,93.48,93.16,93.2,235500.0,80.2885,80.2885,80.0136,80.048,235500.0
2014-12-08 14:00:00,93.19,93.35,92.99,93.32,204900.0,80.0394,80.1768,79.8676,80.1511,204900.0
2014-12-08 14:30:00,93.33,93.57,93.3,93.5,206800.0,80.1597,80.3658,80.1339,80.3057,206800.0
2014-12-08 15:00:00,93.5,93.65,93.42,93.61,407700.0,80.3057,80.4345,80.237,80.4001,407700.0
2014-12-08 15:30:00,93.6,93.63,93.42,93.57,610400.0,80.3916,80.4173,80.237,80.3658,610400.0
2014-12-09 09:30:00,92.19,92.84,91.98,92.79,443100.0,79.1805,79.7388,79.0002,79.6959,443100.0
2014-12-09 10:00:00,92.78,93.0,92.39,92.46,261200.0,79.6873,79.8762,79.3523,79.4124,261200.0
2014-12-09 10:30:00,92.46,92.84,92.26,92.68,204100.0,79.4124,79.7388,79.2407,79.6014,204100.0
2014-12-09 11:00:00,92.69,92.9,92.48,92.89,170900.0,79.61,79.7903,79.4296,79.7818,170900.0
2014-12-09 11:30:00,92.89,92.89,92.66,92.79,143700.0,79.7818,79.7818,79.5842,79.6959,143700.0
2014-12-09 12:00:00,92.78,92.85,92.56,92.72,142800.0,79.6873,79.7474,79.4983,79.6357,142800.0
2014-12-09 12:30:00,92.71,93.04,92.67,93.04,138100.0,79.6272,79.9106,79.5928,79.9106,138100.0
2014-12-09 13:00:00,93.04,93.07,92.84,92.99,390600.0,79.9106,79.9364,79.7388,79.8676,390600.0
2014-12-09 13:30:00,93.0,93.24,92.96,93.04,231600.0,79.8762,80.0824,79.8419,79.9106,231600.0
2014-12-09 14:00:00,93.05,93.07,92.96,93.04,214700.0,79.9192,79.9364,79.8419,79.9106,214700.0
2014-12-09 14:30:00,93.03,93.1,92.82,93.05,202900.0,79.902,79.9621,79.7216,79.9192,202900.0
2014-12-09 15:00:00,93.05,93.11,92.97,93.0,394200.0,79.9192,79.9707,79.8505,79.8762,394200.0
2014-12-09 15:30:00,93.0,93.4,92.97,93.33,475200.0,79.8762,80.2198,79.8505,80.1597,475200.0
2014-12-10 09:30:00,92.86,93.34,92.74,92.88,288800.0,79.756,80.1682,79.6529,79.7732,288800.0
2014-12-10 10:00:00,92.87,93.17,92.79,93.13,219300.0,79.7646,80.0222,79.6959,79.9879,219300.0
2014-12-10 10:30:00,93.12,93.38,92.9,93.38,227300.0,79.9793,80.2026,79.7903,80.2026,227300.0
2014-12-10 11:00:00,93.36,93.5,93.24,93.24,152300.0,80.1854,80.3057,80.0824,80.0824,152300.0
2014-12-10 11:30:00,93.23,93.62,93.16,93.49,133400.0,80.0738,80.4087,80.0136,80.2971,133400.0
2014-12-10 12:00:00,93.47,93.48,93.19,93.25,135600.0,80.2799,80.2885,80.0394,80.0909,135600.0
2014-12-10 12:30:00,93.24,93.57,93.17,93.55,194500.0,80.0824,80.3658,80.0222,80.3486,194500.0
2014-12-10 13:00:00,93.54,93.69,93.52,93.58,177300.0,80.34,80.4689,80.3228,80.3744,177300.0
2014-12-10 13:30:00,93.59,93.64,93.21,93.22,383100.0,80.383,80.4259,80.0566,80.0652,383100.0
2014-12-10 14:00:00,93.21,93.39,93.09,93.22,275900.0,80.0566,80.2112,79.9535,80.0652,275900.0
2014-12-10 14:30:00,93.24,93.27,92.63,92.63,313900.0,80.0824,80.1081,79.5584,79.5584,313900.0
2014-12-10 15:00:00,92.64,93.05,92.56,92.94,335500.0,79.567,79.9192,79.4983,79.8247,335500.0
2014-12-10 15:30:00,92.95,93.07,92.65,92.76,896800.0,79.8333,79.9364,79.5756,79.6701,896800.0
2014-12-11 09:30:00,93.11,94.34,93.0,94.3,419100.0,79.9707,81.0271,79.8762,80.9928,419100.0
2014-12-11 10:00:00,94.3,94.62,94.3,94.55,408000.0,80.9928,81.2676,80.9928,81.2075,408000.0
2014-12-11 10:30:00,94.53,94.59,94.0,94.07,244000.0,81.1903,81.2419,80.7351,80.7952,244000.0
2014-12-11 11:00:00,94.04,94.24,93.91,94.22,214600.0,80.7695,80.9412,80.6578,80.9241,214600.0
2014-12-11 11:30:00,94.21,94.27,94.0,94.1,242100.0,80.9155,80.967,80.7351,80.821,242100.0
2014-12-11 12:00:00,94.11,94.11,93.9,93.97,253500.0,80.8296,80.8296,80.6492,80.7093,253500.0
2014-12-11 12:30:00,93.96,94.16,93.93,94.04,123300.0,80.7008,80.8725,80.675,80.7695,123300.0
2014-12-11 13:00:00,94.04,94.08,93.91,93.95,119100.0,80.7695,80.8038,80.6578,80.6922,119100.0
2014-12-11 13:30:00,93.96,94.18,93.93,94.01,114100.0,80.7008,80.8897,80.675,80.7437,114100.0
2014-12-11 14:00:00,94.0,94.02,93.61,93.63,314000.0,80.7351,80.7523,80.4001,80.4173,314000.0
2014-12-11 14:30:00,93.63,93.7,93.22,93.24,301100.0,80.4173,80.4774,80.0652,80.0824,301100.0
2014-12-11 15:00:00,93.23,93.66,93.22,93.62,313200.0,80.0738,80.4431,80.0652,80.4087,313200.0
2014-12-11 15:30:00,93.63,93.74,92.95,93.12,533600.0,80.4173,80.5118,79.8333,79.9793,533600.0
2014-12-12 09:30:00,92.4,93.0,92.3,92.98,375000.0,79.3609,79.8762,79.275,79.8591,375000.0
2014-12-12 10:00:00,92.97,93.02,92.1,92.16,281100.0,79.8505,79.8934,79.1032,79.1548,281100.0
2014-12-12 10:30:00,92.15,92.55,91.86,91.9,281400.0,79.1462,79.4897,78.8971,78.9315,281400.0
2014-12-12 11:00:00,91.91,92.13,91.59,91.59,208200.0,78.94,79.129,78.6652,78.6652,208200.0
2014-12-12 11:30:00,91.61,92.0,91.57,91.87,282200.0,78.6824,79.0173,78.648,78.9057,282200.0
2014-12-12 12:00:00,91.86,92.22,91.64,92.16,145800.0,78.8971,79.2063,78.7081,79.1548,145800.0
2014-12-12 12:30:00,92.15,92.21,91.82,91.84,140800.0,79.1462,79.1977,78.8627,78.8799,140800.0
2014-12-12 13:00:00,91.86,92.12,91.64,92.09,162900.0,78.8971,79.1204,78.7081,79.0946,162900.0
2014-12-12 13:30:00,92.09,92.14,91.74,92.06,161800.0,79.0946,79.1376,78.794,79.0689,161800.0
2014-12-12 14:00:00,92.06,92.06,91.66,91.72,161900.0,79.0689,79.0689,78.7253,78.7769,161900.0
2014-12-12 14:30:00,91.71,91.95,91.65,91.95,164700.0,78.7683,78.9744,78.7167,78.9744,164700.0
2014-12-12 15:00:00,91.93,92.02,91.74,91.8,264700.0,78.9572,79.0345,78.794,78.8456,264700.0
2014-12-12 15:30:00,91.79,91.8,90.94,91.02,983100.0,78.837,78.8456,78.1069,78.1756,983100.0
2014-12-15 09:30:00,91.44,91.58,90.61,90.77,422500.0,78.5364,78.6566,77.8235,77.9609,422500.0
2014-12-15 10:00:00,90.77,90.78,89.97,90.08,343800.0,77.9609,77.9695,77.2738,77.3683,343800.0
2014-12-15 10:30:00,90.09,90.43,89.94,90.13,202900.0,77.3769,77.6689,77.248,77.4112,202900.0
2014-12-15 11:00:00,90.11,90.12,89.68,89.7,253900.0,77.3941,77.4026,77.0247,77.0419,253900.0
2014-12-15 11:30:00,89.69,89.75,89.15,89.24,310300.0,77.0333,77.0849,76.5695,76.6468,310300.0
2014-12-15 12:00:00,89.25,89.9,89.25,89.82,201800.0,76.6554,77.2137,76.6554,77.145,201800.0
2014-12-15 12:30:00,89.83,90.3,89.63,90.15,134700.0,77.1536,77.5572,76.9818,77.4284,134700.0
2014-12-15 13:00:00,90.11,90.19,89.67,89.67,93500.0,77.3941,77.4628,77.0161,77.0161,93500.0
2014-12-15 13:30:00,89.65,90.0,89.62,89.89,160400.0,76.999,77.2996,76.9732,77.2051,160400.0
2014-12-15 14:00:00,89.88,90.37,89.8,90.25,133500.0,77.1965,77.6174,77.1278,77.5143,133500.0
2014-12-15 14:30:00,90.24,90.37,89.98,90.06,131300.0,77.5057,77.6174,77.2824,77.3511,131300.0
2014-12-15 15:00:00,90.06,90.29,90.02,90.04,222600.0,77.3511,77.5487,77.3168,77.3339,222600.0
2014-12-15 15:30:00,90.04,90.27,89.94,90.03,595700.0,77.3339,77.5315,77.248,77.3253,595700.0
2014-12-16 09:30:00,89.37,89.39,88.76,88.99,478000.0,76.7585,76.7757,76.2346,76.4321,478000.0
2014-12-16 10:00:00,88.99,89.99,88.88,89.93,417900.0,76.4321,77.291,76.3376,77.2395,417900.0
2014-12-16 10:30:00,89.93,90.12,89.59,90.08,159200.0,77.2395,77.4026,76.9474,77.3683,159200.0
2014-12-16 11:00:00,90.08,90.79,89.87,90.67,194000.0,77.3683,77.9781,77.1879,77.875,194000.0
2014-12-16 11:30:00,90.66,90.78,90.02,90.06,324600.0,77.8664,77.9695,77.3168,77.3511,324600.0
2014-12-16 12:00:00,90.05,90.15,89.8,89.94,221300.0,77.3425,77.4284,77.1278,77.248,221300.0
2014-12-16 12:30:00,89.96,90.06,89.6,89.6,186800.0,77.2652,77.3511,76.956,76.956,186800.0
2014-12-16 13:00:00,89.59,89.76,88.99,89.09,268400.0,76.9474,77.0934,76.4321,76.518,268400.0
2014-12-16 13:30:00,89.08,89.48,88.88,89.36,234700.0,76.5094,76.853,76.3376,76.7499,234700.0
2014-12-16 14:00:00,89.34,89.65,89.28,89.57,156600.0,76.7327,76.999,76.6812,76.9303,156600.0
2014-12-16 14:30:00,89.54,89.67,89.01,89.15,245100.0,76.9045,77.0161,76.4493,76.5695,245100.0
2014-12-16 15:00:00,89.15,89.26,88.83,88.83,321300.0,76.5695,76.664,76.2947,76.2947,321300.0
2014-12-16 15:30:00,88.83,89.08,88.19,88.28,842800.0,76.2947,76.5094,75.745,75.8223,842800.0
2014-12-17 09:30:00,88.56,89.14,88.34,88.75,541700.0,76.0628,76.5609,75.8738,76.226,541700.0
2014-12-17 10:00:00,88.74,88.97,88.48,88.52,343500.0,76.2174,76.4149,75.9941,76.0284,343500.0
2014-12-17 10:30:00,88.53,88.88,88.48,88.86,283400.0,76.037,76.3376,75.9941,76.3204,283400.0
2014-12-17 11:00:00,88.87,89.18,88.85,89.09,224800.0,76.329,76.5953,76.3119,76.518,224800.0
2014-12-17 11:30:00,89.09,89.15,88.83,89.09,309700.0,76.518,76.5695,76.2947,76.518,309700.0
2014-12-17 12:00:00,89.08,89.29,88.87,88.87,333900.0,76.5094,76.6898,76.329,76.329,333900.0
2014-12-17 12:30:00,88.87,89.26,88.77,89.16,219000.0,76.329,76.664,76.2431,76.5781,219000.0
2014-12-17 13:00:00,89.17,89.36,89.15,89.35,168600.0,76.5867,76.7499,76.5695,76.7413,168600.0
2014-12-17 13:30:00,89.35,89.43,89.18,89.26,251600.0,76.7413,76.81,76.5953,76.664,251600.0
2014-12-17 14:00:00,89.2,90.37,89.2,89.88,376600.0,76.6125,77.6174,76.6125,77.1965,376600.0
2014-12-17 14:30:00,89.9,90.2,89.6,89.71,273200.0,77.2137,77.4714,76.956,77.0505,273200.0
2014-12-17 15:00:00,89.71,90.25,89.39,90.21,274100.0,77.0505,77.5143,76.7757,77.4799,274100.0
2014-12-17 15:30:00,90.21,90.57,90.07,90.46,722900.0,77.4799,77.7891,77.3597,77.6947,722900.0
2014-12-18 09:30:00,91.7,92.1,91.49,92.1,427000.0,78.7597,79.1032,78.5793,79.1032,427000.0
2014-12-18 10:00:00,92.09,92.36,91.95,92.2,278900.0,79.0946,79.3265,78.9744,79.1891,278900.0
2014-12-18 10:30:00,92.18,92.3,92.02,92.15,196400.0,79.1719,79.275,79.0345,79.1462,196400.0
2014-12-18 11:00:00,92.14,92.14,91.75,91.96,168200.0,79.1376,79.1376,78.8026,78.983,168200.0
2014-12-18 11:30:00,91.98,92.27,91.81,92.26,184600.0,79.0002,79.2492,78.8542,79.2407,184600.0
2014-12-18 12:00:00,92.25,92.44,92.24,92.33,127000.0,79.2321,79.3953,79.2235,79.3008,127000.0
2014-12-18 12:30:00,92.34,92.58,92.27,92.56,106400.0,79.3094,79.5155,79.2492,79.4983,106400.0
2014-12-18 13:00:00,92.56,92.78,92.48,92.75,196700.0,79.4983,79.6873,79.4296,79.6615,196700.0
2014-12-18 13:30:00,92.74,92.92,92.7,92.84,214800.0,79.6529,79.8075,79.6186,79.7388,214800.0
2014-12-18 14:00:00,92.84,92.87,92.57,92.57,244300.0,79.7388,79.7646,79.5069,79.5069,244300.0
2014-12-18 14:30:00,92.57,92.65,92.39,92.48,425000.0,79.5069,79.5756,79.3523,79.4296,425000.0
2014-12-18 15:00:00,92.47,92.78,92.44,92.73,347300.0,79.421,79.6873,79.3953,79.6443,347300.0
2014-12-18 15:30:00,92.72,93.21,92.66,93.17,823900.0,79.6357,80.0566,79.5842,80.0222,823900.0
2014-12-19 09:30:00,92.96,93.91,92.96,93.62,2014500.0,79.8419,80.6578,79.8419,80.4087,2014500.0
2014-12-19 10:00:00,93.63,93.84,93.42,93.55,210200.0,80.4173,80.5977,80.237,80.3486,210200.0
2014-12-19 10:30:00,93.54,93.55,93.23,93.37,210900.0,80.34,80.3486,80.0738,80.194,210900.0
2014-12-19 11:00:00,93.37,93.41,93.16,93.21,220500.0,80.194,80.2284,80.0136,80.0566,220500.0
2014-12-19 11:30:00,93.21,93.21,92.82,92.87,262400.0,80.0566,80.0566,79.7216,79.7646,262400.0
2014-12-19 12:00:00,92.86,92.88,92.35,92.45,203700.0,79.756,79.7732,79.318,79.4038,203700.0
2014-12-19 12:30:00,92.45,92.88,92.38,92.74,136600.0,79.4038,79.7732,79.3437,79.6529,136600.0
2014-12-19 13:00:00,92.73,92.87,92.62,92.86,109100.0,79.6443,79.7646,79.5499,79.756,109100.0
2014-12-19 13:30:00,92.87,92.98,92.77,92.86,127000.0,79.7646,79.8591,79.6787,79.756,127000.0
2014-12-19 14:00:00,92.85,93.25,92.85,93.25,130600.0,79.7474,80.0909,79.7474,80.0909,130600.0
2014-12-19 14:30:00,93.24,93.6,93.19,93.54,165200.0,80.0824,80.3916,80.0394,80.34,165200.0
2014-12-19 15:00:00,93.56,93.57,93.17,93.29,171700.0,80.3572,80.3658,80.0222,80.1253,171700.0
2014-12-19 15:30:00,93.28,93.38,92.91,92.91,672900.0,80.1167,80.2026,79.7989,79.7989,672900.0
2014-12-22 09:30:00,92.99,93.25,92.99,93.13,191300.0,79.8676,80.0909,79.8676,79.9879,191300.0
2014-12-22 10:00:00,93.14,93.33,92.94,93.27,176700.0,79.9965,80.1597,79.8247,80.1081,176700.0
2014-12-22 10:30:00,93.27,93.27,92.95,93.03,166100.0,80.1081,80.1081,79.8333,79.902,166100.0
2014-12-22 11:00:00,93.03,93.03,92.83,92.98,146500.0,79.902,79.902,79.7302,79.8591,146500.0
2014-12-22 11:30:00,92.97,93.04,92.82,92.98,135100.0,79.8505,79.9106,79.7216,79.8591,135100.0
2014-12-22 12:00:00,92.98,93.17,92.93,92.97,97600.0,79.8591,80.0222,79.8161,79.8505,97600.0
2014-12-22 12:30:00,92.96,93.15,92.91,93.15,100300.0,79.8419,80.0051,79.7989,80.0051,100300.0
2014-12-22 13:00:00,93.14,93.29,93.01,93.02,142900.0,79.9965,80.1253,79.8848,79.8934,142900.0
2014-12-22 13:30:00,93.02,93.03,92.92,93.02,137600.0,79.8934,79.902,79.8075,79.8934,137600.0
2014-12-22 14:00:00,93.02,93.29,92.99,93.15,138400.0,79.8934,80.1253,79.8676,80.0051,138400.0
2014-12-22 14:30:00,93.15,93.2,93.05,93.15,146000.0,80.0051,80.048,79.9192,80.0051,146000.0
2014-12-22 15:00:00,93.15,93.44,93.13,93.43,224600.0,80.0051,80.2541,79.9879,80.2455,224600.0
2014-12-22 15:30:00,93.45,93.66,93.41,93.64,462600.0,80.2627,80.4431,80.2284,80.4259,462600.0
2014-12-23 09:30:00,93.7,94.12,93.65,94.11,218800.0,80.4774,80.8382,80.4345,80.8296,218800.0
2014-12-23 10:00:00,94.12,94.26,93.97,94.17,200000.0,80.8382,80.9584,80.7093,80.8811,200000.0
2014-12-23 10:30:00,94.15,94.15,93.97,94.01,170800.0,80.8639,80.8639,80.7093,80.7437,170800.0
2014-12-23 11:00:00,94.02,94.14,93.98,93.99,165500.0,80.7523,80.8554,80.7179,80.7265,165500.0
2014-12-23 11:30:00,94.0,94.28,93.98,94.15,166400.0,80.7351,80.9756,80.7179,80.8639,166400.0
2014-12-23 12:00:00,94.16,94.26,94.04,94.2,117200.0,80.8725,80.9584,80.7695,80.9069,117200.0
2014-12-23 12:30:00,94.2,94.27,94.16,94.22,107100.0,80.9069,80.967,80.8725,80.9241,107100.0
2014-12-23 13:00:00,94.23,94.27,94.2,94.23,174900.0,80.9327,80.967,80.9069,80.9327,174900.0
2014-12-23 13:30:00,94.23,94.26,94.17,94.19,147700.0,80.9327,80.9584,80.8811,80.8983,147700.0
2014-12-23 14:00:00,94.2,94.22,94.1,94.17,67100.0,80.9069,80.9241,80.821,80.8811,67100.0
2014-12-23 14:30:00,94.18,94.25,94.09,94.16,117200.0,80.8897,80.9498,80.8124,80.8725,117200.0
2014-12-23 15:00:00,94.17,94.2,93.97,93.98,142500.0,80.8811,80.9069,80.7093,80.7179,142500.0
2014-12-23 15:30:00,94.0,94.01,93.79,93.82,485200.0,80.7351,80.7437,80.5547,80.5805,485200.0
2014-12-24 09:30:00,93.96,94.32,93.96,94.32,181000.0,80.7008,81.01,80.7008,81.01,181000.0
2014-12-24 10:00:00,94.31,94.5,94.14,94.47,109800.0,81.0014,81.1646,80.8554,81.1388,109800.0
2014-12-24 10:30:00,94.46,94.73,94.45,94.68,133200.0,81.1302,81.3621,81.1216,81.3192,133200.0
2014-12-24 11:00:00,94.68,94.79,94.67,94.69,101600.0,81.3192,81.4136,81.3106,81.3277,101600.0
2014-12-24 11:30:00,94.68,94.72,94.39,94.41,94500.0,81.3192,81.3535,81.0701,81.0873,94500.0
2014-12-24 12:00:00,94.42,94.52,94.4,94.4,71700.0,81.0958,81.1817,81.0787,81.0787,71700.0
2014-12-24 12:30:00,94.4,94.45,94.07,94.14,256000.0,81.0787,81.1216,80.7952,80.8554,256000.0
2014-12-26 09:30:00,94.2,94.73,94.2,94.69,138200.0,80.9069,81.3621,80.9069,81.3277,138200.0
2014-12-26 10:00:00,94.72,94.75,94.42,94.52,80900.0,81.3535,81.3793,81.0958,81.1817,80900.0
2014-12-26 10:30:00,94.53,94.78,94.53,94.78,53900.0,81.1903,81.405,81.1903,81.405,53900.0
2014-12-26 11:00:00,94.78,94.8,94.61,94.61,55700.0,81.405,81.4222,81.259,81.259,55700.0
2014-12-26 11:30:00,94.61,94.73,94.58,94.61,37600.0,81.259,81.3621,81.2333,81.259,37600.0
2014-12-26 12:00:00,94.61,94.71,94.58,94.6,44400.0,81.259,81.3449,81.2333,81.2504,44400.0
2014-12-26 12:30:00,94.61,94.63,94.54,94.6,52500.0,81.259,81.2762,81.1989,81.2504,52500.0
2014-12-26 13:00:00,94.61,94.73,94.61,94.67,44800.0,81.259,81.3621,81.259,81.3106,44800.0
2014-12-26 13:30:00,94.67,94.75,94.65,94.73,36500.0,81.3106,81.3793,81.2934,81.3621,36500.0
2014-12-26 14:00:00,94.72,94.8,94.68,94.74,65700.0,81.3535,81.4222,81.3192,81.3707,65700.0
2014-12-26 14:30:00,94.73,94.73,94.5,94.61,57200.0,81.3621,81.3621,81.1646,81.259,57200.0
2014-12-26 15:00:00,94.6,94.6,94.52,94.54,85600.0,81.2504,81.2504,81.1817,81.1989,85600.0
2014-12-26 15:30:00,94.54,94.54,94.27,94.29,214500.0,81.1989,81.1989,80.967,80.9842,214500.0
2014-12-29 09:30:00,94.0,94.89,94.0,94.84,194300.0,80.7351,81.4995,80.7351,81.4566,194300.0
2014-12-29 10:00:00,94.85,94.86,94.55,94.6,106400.0,81.4652,81.4738,81.2075,81.2504,106400.0
2014-12-29 10:30:00,94.6,94.62,94.38,94.41,72700.0,81.2504,81.2676,81.0615,81.0873,72700.0
2014-12-29 11:00:00,94.4,94.41,94.29,94.39,78900.0,81.0787,81.0873,80.9842,81.0701,78900.0
2014-12-29 11:30:00,94.4,94.44,94.31,94.33,53000.0,81.0787,81.113,81.0014,81.0185,53000.0
2014-12-29 12:00:00,94.34,94.36,94.18,94.19,56200.0,81.0271,81.0443,80.8897,80.8983,56200.0
2014-12-29 12:30:00,94.19,94.42,94.18,94.38,45400.0,80.8983,81.0958,80.8897,81.0615,45400.0
2014-12-29 13:00:00,94.36,94.47,94.28,94.45,54800.0,81.0443,81.1388,80.9756,81.1216,54800.0
2014-12-29 13:30:00,94.44,94.45,94.29,94.29,40100.0,81.113,81.1216,80.9842,80.9842,40100.0
2014-12-29 14:00:00,94.28,94.29,94.17,94.26,67500.0,80.9756,80.9842,80.8811,80.9584,67500.0
2014-12-29 14:30:00,94.26,94.4,94.25,94.37,62600.0,80.9584,81.0787,80.9498,81.0529,62600.0
2014-12-29 15:00:00,94.36,94.38,94.3,94.31,102700.0,81.0443,81.0615,80.9928,81.0014,102700.0
2014-12-29 15:30:00,94.32,94.44,94.27,94.3,176400.0,81.01,81.113,80.967,80.9928,176400.0
2014-12-30 09:30:00,94.23,94.39,94.03,94.22,112300.0,80.9327,81.0701,80.7609,80.9241,112300.0
2014-12-30 10:00:00,94.18,94.35,94.08,94.2,79900.0,80.8897,81.0357,80.8038,80.9069,79900.0
2014-12-30 10:30:00,94.2,94.35,94.03,94.34,60500.0,80.9069,81.0357,80.7609,81.0271,60500.0
2014-12-30 11:00:00,94.34,94.34,94.18,94.23,75300.0,81.0271,81.0271,80.8897,80.9327,75300.0
2014-12-30 11:30:00,94.24,94.26,94.15,94.17,51500.0,80.9412,80.9584,80.8639,80.8811,51500.0
2014-12-30 12:00:00,94.16,94.27,94.16,94.25,46500.0,80.8725,80.967,80.8725,80.9498,46500.0
2014-12-30 12:30:00,94.26,94.35,94.23,94.3,36800.0,80.9584,81.0357,80.9327,80.9928,36800.0
2014-12-30 13:00:00,94.28,94.42,94.26,94.31,42800.0,80.9756,81.0958,80.9584,81.0014,42800.0
2014-12-30 13:30:00,94.32,94.35,94.12,94.15,59000.0,81.01,81.0357,80.8382,80.8639,59000.0
2014-12-30 14:00:00,94.15,94.22,94.12,94.16,79600.0,80.8639,80.9241,80.8382,80.8725,79600.0
2014-12-30 14:30:00,94.16,94.28,94.13,94.24,50100.0,80.8725,80.9756,80.8468,80.9412,50100.0
2014-12-30 15:00:00,94.24,94.37,94.21,94.36,84200.0,80.9412,81.0529,80.9155,81.0443,84200.0
2014-12-30 15:30:00,94.36,94.46,94.24,94.27,240500.0,81.0443,81.1302,80.9412,80.967,240500.0
2014-12-31 09:30:00,94.65,94.75,94.39,94.58,128100.0,81.2934,81.3793,81.0701,81.2333,128100.0
2014-12-31 10:00:00,94.59,94.59,94.29,94.4,71900.0,81.2419,81.2419,80.9842,81.0787,71900.0
2014-12-31 10:30:00,94.4,94.52,94.27,94.49,71400.0,81.0787,81.1817,80.967,81.156,71400.0
2014-12-31 11:00:00,94.49,94.56,94.35,94.36,63900.0,81.156,81.2161,81.0357,81.0443,63900.0
2014-12-31 11:30:00,94.35,94.41,94.22,94.22,68200.0,81.0357,81.0873,80.9241,80.9241,68200.0
2014-12-31 12:00:00,94.23,94.24,93.72,93.85,93600.0,80.9327,80.9412,80.4946,80.6063,93600.0
2014-12-31 12:30:00,93.83,93.9,93.56,93.67,94500.0,80.5891,80.6492,80.3572,80.4517,94500.0
2014-12-31 13:00:00,93.7,93.85,93.67,93.84,86900.0,80.4774,80.6063,80.4517,80.5977,86900.0
2014-12-31 13:30:00,93.84,93.92,93.7,93.75,90200.0,80.5977,80.6664,80.4774,80.5204,90200.0
2014-12-31 14:00:00,93.76,93.77,93.47,93.52,125600.0,80.529,80.5376,80.2799,80.3228,125600.0
2014-12-31 14:30:00,93.51,93.59,93.32,93.56,113600.0,80.3143,80.383,80.1511,80.3572,113600.0
2014-12-31 15:00:00,93.56,93.79,93.46,93.7,123300.0,80.3572,80.5547,80.2713,80.4774,123300.0
2014-12-31 15:30:00,93.71,93.73,93.0,93.03,500100.0,80.486,80.5032,79.8762,79.902,500100.0
2015-01-02 09:30:00,93.11,93.94,93.08,93.89,217500.0,79.9707,80.6836,79.9449,80.6406,217500.0
2015-01-02 10:00:00,93.86,93.89,93.53,93.68,128400.0,80.6149,80.6406,80.3314,80.4603,128400.0
2015-01-02 10:30:00,93.68,93.74,92.8,92.83,195500.0,80.4603,80.5118,79.7045,79.7302,195500.0
2015-01-02 11:00:00,92.83,92.85,92.33,92.6,119600.0,79.7302,79.7474,79.3008,79.5327,119600.0
2015-01-02 11:30:00,92.59,92.69,92.46,92.54,77400.0,79.5241,79.61,79.4124,79.4811,77400.0
2015-01-02 12:00:00,92.54,92.77,92.49,92.64,85000.0,79.4811,79.6787,79.4382,79.567,85000.0
2015-01-02 12:30:00,92.65,92.77,92.48,92.55,64000.0,79.5756,79.6787,79.4296,79.4897,64000.0
2015-01-02 13:00:00,92.54,92.61,92.36,92.36,56000.0,79.4811,79.5413,79.3265,79.3265,56000.0
2015-01-02 13:30:00,92.35,92.55,92.14,92.48,87200.0,79.318,79.4897,79.1376,79.4296,87200.0
2015-01-02 14:00:00,92.48,92.87,92.47,92.69,85300.0,79.4296,79.7646,79.421,79.61,85300.0
2015-01-02 14:30:00,92.69,92.97,92.63,92.84,87300.0,79.61,79.8505,79.5584,79.7388,87300.0
2015-01-02 15:00:00,92.83,92.87,92.51,92.8,114700.0,79.7302,79.7646,79.4554,79.7045,114700.0
2015-01-02 15:30:00,92.8,93.31,92.72,93.04,502700.0,79.7045,80.1425,79.6357,79.9106,502700.0
2015-01-05 09:30:00,92.46,92.78,91.47,91.48,280300.0,79.4124,79.6873,78.5621,78.5707,280300.0
2015-01-05 10:00:00,91.48,91.91,91.39,91.79,213100.0,78.5707,78.94,78.4934,78.837,213100.0
2015-01-05 10:30:00,91.79,91.9,91.52,91.57,186000.0,78.837,78.9315,78.6051,78.648,186000.0
2015-01-05 11:00:00,91.56,91.56,91.1,91.16,152500.0,78.6394,78.6394,78.2443,78.2959,152500.0
2015-01-05 11:30:00,91.14,91.4,91.08,91.24,94400.0,78.2787,78.502,78.2272,78.3646,94400.0
2015-01-05 12:00:00,91.25,91.3,90.91,90.92,147900.0,78.3732,78.4161,78.0812,78.0897,147900.0
2015-01-05 12:30:00,90.92,91.03,90.73,90.87,117200.0,78.0897,78.1842,77.9266,78.0468,117200.0
2015-01-05 13:00:00,90.86,90.97,90.61,90.78,101700.0,78.0382,78.1327,77.8235,77.9695,101700.0
2015-01-05 13:30:00,90.76,90.94,90.63,90.81,117100.0,77.9523,78.1069,77.8407,77.9953,117100.0
2015-01-05 14:00:00,90.81,90.84,90.58,90.62,101200.0,77.9953,78.021,77.7977,77.8321,101200.0
2015-01-05 14:30:00,90.62,90.69,90.41,90.42,157400.0,77.8321,77.8922,77.6517,77.6603,157400.0
2015-01-05 15:00:00,90.41,90.69,90.32,90.5,355300.0,77.6517,77.8922,77.5744,77.729,355300.0
2015-01-05 15:30:00,90.5,90.92,90.49,90.59,806100.0,77.729,78.0897,77.7204,77.8063,806100.0
2015-01-06 09:30:00,90.79,90.9,89.83,89.85,255800.0,77.9781,78.0726,77.1536,77.1707,255800.0
2015-01-06 10:00:00,89.83,90.14,89.64,90.0,264300.0,77.1536,77.4198,76.9904,77.2996,264300.0
2015-01-06 10:30:00,89.98,89.99,89.44,89.45,209200.0,77.2824,77.291,76.8186,76.8272,209200.0
2015-01-06 11:00:00,89.46,89.46,89.0,89.04,254200.0,76.8358,76.8358,76.4407,76.475,254200.0
2015-01-06 11:30:00,89.03,89.08,88.56,88.79,243300.0,76.4665,76.5094,76.0628,76.2603,243300.0
2015-01-06 12:00:00,88.79,88.79,88.32,88.44,230000.0,76.2603,76.2603,75.8567,75.9597,230000.0
2015-01-06 12:30:00,88.45,88.67,88.4,88.62,243900.0,75.9683,76.1573,75.9254,76.1143,243900.0
2015-01-06 13:00:00,88.61,88.62,87.94,88.21,320900.0,76.1057,76.1143,75.5303,75.7622,320900.0
2015-01-06 13:30:00,88.2,88.55,88.1,88.53,244600.0,75.7536,76.0542,75.6677,76.037,244600.0
2015-01-06 14:00:00,88.52,88.63,88.22,88.62,249700.0,76.0284,76.1229,75.7708,76.1143,249700.0
2015-01-06 14:30:00,88.63,89.12,88.5,88.95,392800.0,76.1229,76.5438,76.0112,76.3977,392800.0
2015-01-06 15:00:00,88.95,89.25,88.77,89.18,565200.0,76.3977,76.6554,76.2431,76.5953,565200.0
2015-01-06 15:30:00,89.17,89.18,88.59,88.61,655800.0,76.5867,76.5953,76.0885,76.1057,655800.0
2015-01-07 09:30:00,91.01,91.19,89.8,90.26,735600.0,78.3921,78.5472,77.3499,77.7461,735600.0
2015-01-07 10:00:00,90.26,90.48,90.07,90.19,387300.0,77.7461,77.9356,77.5824,77.6858,387300.0
2015-01-07 10:30:00,90.19,90.33,90.0,90.11,493500.0,77.6858,77.8064,77.5221,77.6169,493500.0
2015-01-07 11:00:00,90.1,90.18,89.53,89.65,209100.0,77.6083,77.6772,77.1173,77.2207,209100.0
2015-01-07 11:30:00,89.65,90.1,89.61,90.05,209900.0,77.2207,77.6083,77.1862,77.5652,209900.0
2015-01-07 12:00:00,90.06,90.27,89.93,90.15,368200.0,77.5738,77.7547,77.4618,77.6513,368200.0
2015-01-07 12:30:00,90.16,90.19,90.0,90.07,202000.0,77.66,77.6858,77.5221,77.5824,202000.0
2015-01-07 13:00:00,90.08,90.14,89.76,89.85,132700.0,77.5911,77.6427,77.3154,77.3929,132700.0
2015-01-07 13:30:00,89.84,90.11,89.79,90.1,315200.0,77.3843,77.6169,77.3413,77.6083,315200.0
2015-01-07 14:00:00,90.1,90.19,89.9,90.12,348600.0,77.6083,77.6858,77.436,77.6255,348600.0
2015-01-07 14:30:00,90.12,90.19,89.96,90.06,298900.0,77.6255,77.6858,77.4877,77.5738,298900.0
2015-01-07 15:00:00,90.04,90.22,89.95,90.1,384500.0,77.5566,77.7116,77.4791,77.6083,384500.0
2015-01-07 15:30:00,90.11,90.32,90.0,90.24,872200.0,77.6169,77.7978,77.5221,77.7289,872200.0
2015-01-08 09:30:00,91.44,91.66,91.0,91.24,355900.0,78.7625,78.952,78.3835,78.5902,355900.0
2015-01-08 10:00:00,91.25,91.48,91.25,91.37,344100.0,78.5988,78.797,78.5988,78.7022,344100.0
2015-01-08 10:30:00,91.38,91.5,91.2,91.5,246300.0,78.7108,78.8142,78.5558,78.8142,246300.0
2015-01-08 11:00:00,91.5,91.81,91.37,91.4,500800.0,78.8142,79.0812,78.7022,78.728,500800.0
2015-01-08 11:30:00,91.41,91.42,91.27,91.39,138300.0,78.7367,78.7453,78.6161,78.7194,138300.0
2015-01-08 12:00:00,91.39,91.39,91.09,91.28,121300.0,78.7194,78.7194,78.461,78.6247,121300.0
2015-01-08 12:30:00,91.29,91.38,91.22,91.27,125300.0,78.6333,78.7108,78.573,78.6161,125300.0
2015-01-08 13:00:00,91.27,91.41,91.2,91.35,153000.0,78.6161,78.7367,78.5558,78.685,153000.0
2015-01-08 13:30:00,91.35,91.42,91.25,91.28,153800.0,78.685,78.7453,78.5988,78.6247,153800.0
2015-01-08 14:00:00,91.28,91.36,91.18,91.35,143700.0,78.6247,78.6936,78.5385,78.685,143700.0
2015-01-08 14:30:00,91.35,91.59,91.33,91.46,288900.0,78.685,78.8917,78.6677,78.7797,288900.0
2015-01-08 15:00:00,91.46,91.6,91.43,91.58,208300.0,78.7797,78.9003,78.7539,78.8831,208300.0
2015-01-08 15:30:00,91.58,91.61,91.35,91.54,433600.0,78.8831,78.9089,78.685,78.8486,433600.0
2015-01-09 09:30:00,91.58,91.8,90.73,90.78,435900.0,78.8831,79.0726,78.1509,78.194,435900.0
2015-01-09 10:00:00,90.76,91.06,90.7,90.88,233600.0,78.1768,78.4352,78.1251,78.2801,233600.0
2015-01-09 10:30:00,90.86,90.87,90.32,90.64,204000.0,78.2629,78.2715,77.7978,78.0734,204000.0
2015-01-09 11:00:00,90.62,90.64,90.24,90.46,217200.0,78.0562,78.0734,77.7289,77.9184,217200.0
2015-01-09 11:30:00,90.45,90.79,90.32,90.77,193000.0,77.9098,78.2026,77.7978,78.1854,193000.0
2015-01-09 12:00:00,90.76,90.95,90.7,90.79,170700.0,78.1768,78.3404,78.1251,78.2026,170700.0
2015-01-09 12:30:00,90.78,90.9,90.6,90.64,124400.0,78.194,78.2974,78.039,78.0734,124400.0
2015-01-09 13:00:00,90.66,90.92,90.58,90.82,105600.0,78.0906,78.3146,78.0217,78.2285,105600.0
2015-01-09 13:30:00,90.81,91.0,90.68,90.88,172700.0,78.2198,78.3835,78.1079,78.2801,172700.0
2015-01-09 14:00:00,90.86,90.88,90.68,90.71,114300.0,78.2629,78.2801,78.1079,78.1337,114300.0
2015-01-09 14:30:00,90.71,90.84,90.59,90.68,191200.0,78.1337,78.2457,78.0303,78.1079,191200.0
2015-01-09 15:00:00,90.66,90.82,90.43,90.47,334700.0,78.0906,78.2285,77.8925,77.927,334700.0
2015-01-09 15:30:00,90.48,90.6,90.31,90.43,527100.0,77.9356,78.039,77.7892,77.8925,527100.0
2015-01-12 09:30:00,90.5,90.94,89.15,89.32,338100.0,77.9528,78.3318,76.79,76.9364,338100.0
2015-01-12 10:00:00,89.33,89.83,89.08,89.51,175500.0,76.945,77.3757,76.7297,77.1001,175500.0
2015-01-12 10:30:00,89.52,90.1,89.5,90.1,277200.0,77.1087,77.6083,77.0915,77.6083,277200.0
2015-01-12 11:00:00,90.12,90.38,89.97,89.99,184800.0,77.6255,77.8495,77.4963,77.5135,184800.0
2015-01-12 11:30:00,89.99,90.11,89.7,89.9,119500.0,77.5135,77.6169,77.2637,77.436,119500.0
2015-01-12 12:00:00,89.93,90.23,89.84,90.11,124100.0,77.4618,77.7203,77.3843,77.6169,124100.0
2015-01-12 12:30:00,90.12,90.17,89.76,89.82,83500.0,77.6255,77.6686,77.3154,77.3671,83500.0
2015-01-12 13:00:00,89.82,90.01,89.78,89.8,77200.0,77.3671,77.5308,77.3326,77.3499,77200.0
2015-01-12 13:30:00,89.8,90.1,89.79,89.95,149800.0,77.3499,77.6083,77.3413,77.4791,149800.0
2015-01-12 14:00:00,89.95,90.05,89.61,89.66,164200.0,77.4791,77.5652,77.1862,77.2293,164200.0
2015-01-12 14:30:00,89.66,89.71,89.51,89.69,123500.0,77.2293,77.2724,77.1001,77.2551,123500.0
2015-01-12 15:00:00,89.7,89.88,89.6,89.66,185100.0,77.2637,77.4188,77.1776,77.2293,185100.0
2015-01-12 15:30:00,89.67,89.87,89.38,89.52,661900.0,77.2379,77.4102,76.9881,77.1087,661900.0
2015-01-13 09:30:00,90.27,91.14,90.26,90.92,300600.0,77.7547,78.5041,77.7461,78.3146,300600.0
2015-01-13 10:00:00,90.95,91.1,90.62,90.64,192100.0,78.3404,78.4696,78.0562,78.0734,192100.0
2015-01-13 10:30:00,90.65,90.8,90.55,90.76,139500.0,78.082,78.2112,77.9959,78.1768,139500.0
2015-01-13 11:00:00,90.76,90.83,90.48,90.61,115700.0,78.1768,78.2371,77.9356,78.0476,115700.0
2015-01-13 11:30:00,90.62,90.63,90.24,90.3,108000.0,78.0562,78.0648,77.7289,77.7806,108000.0
2015-01-13 12:00:00,90.3,90.36,89.98,90.15,105500.0,77.7806,77.8322,77.5049,77.6513,105500.0
2015-01-13 12:30:00,90.14,90.22,89.92,90.16,126100.0,77.6427,77.7116,77.4532,77.66,126100.0
2015-01-13 13:00:00,90.16,90.32,89.56,89.61,116500.0,77.66,77.7978,77.1431,77.1862,116500.0
2015-01-13 13:30:00,89.6,89.6,88.85,89.1,261500.0,77.1776,77.1776,76.5316,76.7469,261500.0
2015-01-13 14:00:00,89.1,89.1,88.43,88.79,260700.0,76.7469,76.7469,76.1698,76.4799,260700.0
2015-01-13 14:30:00,88.8,89.06,88.59,88.59,157300.0,76.4885,76.7125,76.3076,76.3076,157300.0
2015-01-13 15:00:00,88.61,89.11,88.52,88.83,248200.0,76.3249,76.7555,76.2473,76.5144,248200.0
2015-01-13 15:30:00,88.86,89.65,88.85,89.22,705300.0,76.5402,77.2207,76.5316,76.8503,705300.0
2015-01-14 09:30:00,87.44,88.04,87.09,87.78,447100.0,75.3171,75.8339,75.0156,75.6099,447100.0
2015-01-14 10:00:00,87.78,88.42,87.74,88.04,339100.0,75.6099,76.1612,75.5755,75.8339,339100.0
2015-01-14 10:30:00,88.03,88.05,87.58,87.74,442500.0,75.8253,75.8425,75.4377,75.5755,442500.0
2015-01-14 11:00:00,87.75,87.79,87.1,87.11,343400.0,75.5841,75.6185,75.0242,75.0328,343400.0
2015-01-14 11:30:00,87.13,87.25,86.98,87.1,441100.0,75.05,75.1534,74.9208,75.0242,441100.0
2015-01-14 12:00:00,87.1,87.14,86.76,86.92,255300.0,75.0242,75.0587,74.7313,74.8692,255300.0
2015-01-14 12:30:00,86.91,86.99,86.6,86.75,253700.0,74.8606,74.9295,74.5935,74.7227,253700.0
2015-01-14 13:00:00,86.75,86.88,86.54,86.59,199700.0,74.7227,74.8347,74.5418,74.5849,199700.0
2015-01-14 13:30:00,86.58,86.64,86.25,86.57,298000.0,74.5763,74.628,74.2921,74.5677,298000.0
2015-01-14 14:00:00,86.58,86.96,86.45,86.86,498500.0,74.5763,74.9036,74.4643,74.8175,498500.0
2015-01-14 14:30:00,86.88,87.04,86.54,86.54,373900.0,74.8347,74.9725,74.5418,74.5418,373900.0
2015-01-14 15:00:00,86.53,87.08,86.52,86.97,522600.0,74.5332,75.007,74.5246,74.9122,522600.0
2015-01-14 15:30:00,86.99,87.18,86.74,87.09,1110600.0,74.9295,75.0931,74.7141,75.0156,1110600.0
2015-01-15 09:30:00,87.5,88.03,86.9,87.37,444900.0,75.3688,75.8253,74.8519,75.2568,444900.0
2015-01-15 10:00:00,87.37,87.6,87.24,87.32,595000.0,75.2568,75.4549,75.1448,75.2137,595000.0
2015-01-15 10:30:00,87.3,87.43,86.98,86.98,469700.0,75.1965,75.3085,74.9208,74.9208,469700.0
2015-01-15 11:00:00,86.99,87.17,86.6,86.76,265500.0,74.9295,75.0845,74.5935,74.7313,265500.0
2015-01-15 11:30:00,86.76,87.27,86.76,87.12,215800.0,74.7313,75.1706,74.7313,75.0414,215800.0
2015-01-15 12:00:00,87.11,87.19,86.9,87.03,230500.0,75.0328,75.1017,74.8519,74.9639,230500.0
2015-01-15 12:30:00,87.04,87.04,86.58,86.81,175100.0,74.9725,74.9725,74.5763,74.7744,175100.0
2015-01-15 13:00:00,86.81,87.0,86.66,86.69,332100.0,74.7744,74.9381,74.6452,74.6711,332100.0
2015-01-15 13:30:00,86.68,86.75,86.38,86.44,309700.0,74.6624,74.7227,74.404,74.4557,309700.0
2015-01-15 14:00:00,86.44,86.64,86.3,86.4,377100.0,74.4557,74.628,74.3351,74.4213,377100.0
2015-01-15 14:30:00,86.4,86.57,86.26,86.47,339700.0,74.4213,74.5677,74.3007,74.4816,339700.0
2015-01-15 15:00:00,86.46,86.54,86.1,86.22,406300.0,74.4729,74.5418,74.1629,74.2662,406300.0
2015-01-15 15:30:00,86.22,86.38,84.55,85.74,924400.0,74.2662,74.404,72.8277,73.8528,924400.0
2015-01-16 09:30:00,85.54,85.91,85.06,85.12,953900.0,73.6805,73.9992,73.267,73.3187,953900.0
2015-01-16 10:00:00,85.12,85.52,84.74,85.19,467900.0,73.3187,73.6633,72.9914,73.379,467900.0
2015-01-16 10:30:00,85.19,85.57,85.17,85.51,418600.0,73.379,73.7063,73.3618,73.6547,418600.0
2015-01-16 11:00:00,85.5,85.63,85.21,85.24,396600.0,73.646,73.758,73.3962,73.4221,396600.0
2015-01-16 11:30:00,85.27,85.59,85.23,85.57,357600.0,73.4479,73.7236,73.4135,73.7063,357600.0
2015-01-16 12:00:00,85.58,85.84,85.52,85.75,338700.0,73.7149,73.9389,73.6633,73.8614,338700.0
2015-01-16 12:30:00,85.74,86.02,85.6,86.0,271600.0,73.8528,74.0939,73.7322,74.0767,271600.0
2015-01-16 13:00:00,86.01,86.01,85.72,85.8,252600.0,74.0853,74.0853,73.8355,73.9044,252600.0
2015-01-16 13:30:00,85.8,85.98,85.73,85.95,263400.0,73.9044,74.0595,73.8441,74.0336,263400.0
2015-01-16 14:00:00,85.96,86.09,85.77,85.8,286300.0,74.0423,74.1542,73.8786,73.9044,286300.0
2015-01-16 14:30:00,85.79,85.98,85.69,85.92,286400.0,73.8958,74.0595,73.8097,74.0078,286400.0
2015-01-16 15:00:00,85.91,85.99,85.78,85.92,269600.0,73.9992,74.0681,73.8872,74.0078,269600.0
2015-01-16 15:30:00,85.92,86.21,85.91,85.99,1365100.0,74.0078,74.2576,73.9992,74.0681,1365100.0
2015-01-20 09:30:00,86.46,87.16,86.42,86.7,701600.0,74.4729,75.0759,74.4385,74.6797,701600.0
2015-01-20 10:00:00,86.7,87.16,86.58,87.03,462100.0,74.6797,75.0759,74.5763,74.9639,462100.0
2015-01-20 10:30:00,87.04,87.07,86.68,86.91,328100.0,74.9725,74.9984,74.6624,74.8606,328100.0
2015-01-20 11:00:00,86.89,87.2,86.75,87.03,298000.0,74.8433,75.1103,74.7227,74.9639,298000.0
2015-01-20 11:30:00,87.03,87.05,86.51,86.68,246100.0,74.9639,74.9811,74.516,74.6624,246100.0
2015-01-20 12:00:00,86.69,86.92,86.57,86.85,191700.0,74.6711,74.8692,74.5677,74.8089,191700.0
2015-01-20 12:30:00,86.86,86.9,86.67,86.8,305800.0,74.8175,74.8519,74.6538,74.7658,305800.0
2015-01-20 13:00:00,86.79,87.03,86.62,86.95,304400.0,74.7572,74.9639,74.6108,74.895,304400.0
2015-01-20 13:30:00,86.94,87.03,86.85,86.98,211700.0,74.8864,74.9639,74.8089,74.9208,211700.0
2015-01-20 14:00:00,86.98,87.07,86.91,87.03,373000.0,74.9208,74.9984,74.8606,74.9639,373000.0
2015-01-20 14:30:00,87.03,87.45,87.03,87.39,454700.0,74.9639,75.3257,74.9639,75.274,454700.0
2015-01-20 15:00:00,87.4,87.72,87.28,87.55,554700.0,75.2826,75.5582,75.1793,75.4118,554700.0
2015-01-20 15:30:00,87.56,87.56,87.25,87.26,965400.0,75.4204,75.4204,75.1534,75.162,965400.0
2015-01-21 09:30:00,87.56,87.6,86.77,87.08,746900.0,75.4204,75.4549,74.74,75.007,746900.0
2015-01-21 10:00:00,87.08,87.23,86.83,87.04,578200.0,75.007,75.1362,74.7916,74.9725,578200.0
2015-01-21 10:30:00,87.04,87.46,87.0,87.32,614500.0,74.9725,75.3343,74.9381,75.2137,614500.0
2015-01-21 11:00:00,87.31,87.53,87.18,87.39,450500.0,75.2051,75.3946,75.0931,75.274,450500.0
2015-01-21 11:30:00,87.38,87.62,87.32,87.52,218800.0,75.2654,75.4721,75.2137,75.386,218800.0
2015-01-21 12:00:00,87.52,87.59,87.25,87.41,195900.0,75.386,75.4463,75.1534,75.2912,195900.0
2015-01-21 12:30:00,87.42,87.5,87.12,87.26,240500.0,75.2998,75.3688,75.0414,75.162,240500.0
2015-01-21 13:00:00,87.26,87.49,87.19,87.23,242100.0,75.162,75.3601,75.1017,75.1362,242100.0
2015-01-21 13:30:00,87.26,87.47,87.14,87.25,274200.0,75.162,75.3429,75.0587,75.1534,274200.0
2015-01-21 14:00:00,87.24,87.44,87.14,87.36,293900.0,75.1448,75.3171,75.0587,75.2482,293900.0
2015-01-21 14:30:00,87.37,87.5,87.28,87.36,364100.0,75.2568,75.3688,75.1793,75.2482,364100.0
2015-01-21 15:00:00,87.36,87.37,87.07,87.31,688000.0,75.2482,75.2568,74.9984,75.2051,688000.0
2015-01-21 15:30:00,87.31,87.72,87.27,87.67,1022900.0,75.2051,75.5582,75.1706,75.5152,1022900.0
2015-01-22 09:30:00,84.5,85.33,83.65,84.24,2352000.0,72.7847,73.4996,72.0525,72.5607,2352000.0
2015-01-22 10:00:00,84.25,84.29,83.5,83.77,1242700.0,72.5693,72.6038,71.9233,72.1559,1242700.0
2015-01-22 10:30:00,83.78,84.25,83.56,84.2,1101600.0,72.1645,72.5693,71.975,72.5263,1101600.0
2015-01-22 11:00:00,84.19,84.78,84.11,84.61,998300.0,72.5177,73.0259,72.4488,72.8794,998300.0
2015-01-22 11:30:00,84.63,85.12,84.33,85.11,1440200.0,72.8967,73.3187,72.6382,73.3101,1440200.0
2015-01-22 12:00:00,85.11,85.62,84.83,85.08,1485700.0,73.3101,73.7494,73.0689,73.2843,1485700.0
2015-01-22 12:30:00,85.08,85.16,84.89,84.99,510600.0,73.2843,73.3532,73.1206,73.2067,510600.0
2015-01-22 13:00:00,85.0,85.11,84.96,85.06,296100.0,73.2154,73.3101,73.1809,73.267,296100.0
2015-01-22 13:30:00,85.06,85.25,85.01,85.19,285200.0,73.267,73.4307,73.224,73.379,285200.0
2015-01-22 14:00:00,85.19,85.74,85.16,85.74,816600.0,73.379,73.8528,73.3532,73.8528,816600.0
2015-01-22 14:30:00,85.74,86.11,85.74,86.0,1100900.0,73.8528,74.1715,73.8528,74.0767,1100900.0
2015-01-22 15:00:00,86.0,86.12,85.19,85.45,929200.0,74.0767,74.1801,73.379,73.603,929200.0
2015-01-22 15:30:00,85.45,85.49,84.85,84.88,1974500.0,73.603,73.6374,73.0862,73.112,1974500.0
2015-01-23 09:30:00,84.43,85.2,84.24,85.13,737200.0,72.7244,73.3876,72.5607,73.3273,737200.0
2015-01-23 10:00:00,85.14,85.32,84.78,84.92,457500.0,73.3359,73.491,73.0259,73.1464,457500.0
2015-01-23 10:30:00,84.93,85.23,84.9,85.0,887100.0,73.1551,73.4135,73.1292,73.2154,887100.0
2015-01-23 11:00:00,85.0,85.09,84.9,84.97,636100.0,73.2154,73.2929,73.1292,73.1895,636100.0
2015-01-23 11:30:00,84.98,84.98,84.75,84.77,373700.0,73.1981,73.1981,73.0,73.0172,373700.0
2015-01-23 12:00:00,84.77,84.95,84.76,84.84,234800.0,73.0172,73.1723,73.0086,73.0775,234800.0
2015-01-23 12:30:00,84.85,84.96,84.78,84.87,213100.0,73.0862,73.1809,73.0259,73.1034,213100.0
2015-01-23 13:00:00,84.86,84.87,84.56,84.65,241200.0,73.0948,73.1034,72.8364,72.9139,241200.0
2015-01-23 13:30:00,84.65,84.94,84.64,84.89,307900.0,72.9139,73.1637,72.9053,73.1206,307900.0
2015-01-23 14:00:00,84.9,84.91,84.78,84.88,224000.0,73.1292,73.1378,73.0259,73.112,224000.0
2015-01-23 14:30:00,84.88,84.91,84.34,84.39,375800.0,73.112,73.1378,72.6469,72.6899,375800.0
2015-01-23 15:00:00,84.39,84.54,84.32,84.51,391100.0,72.6899,72.8191,72.6296,72.7933,391100.0
2015-01-23 15:30:00,84.51,84.51,83.96,84.07,1121300.0,72.7933,72.7933,72.3195,72.4143,1121300.0
2015-01-26 09:30:00,83.78,84.13,83.44,83.86,570900.0,72.1645,72.466,71.8716,72.2334,570900.0
2015-01-26 10:00:00,83.88,84.14,83.77,83.96,327600.0,72.2506,72.4746,72.1559,72.3195,327600.0
2015-01-26 10:30:00,83.96,84.3,83.87,84.04,291900.0,72.3195,72.6124,72.242,72.3885,291900.0
2015-01-26 11:00:00,84.04,84.04,83.72,83.77,289100.0,72.3885,72.3885,72.1128,72.1559,289100.0
2015-01-26 11:30:00,83.79,84.01,83.58,83.97,252900.0,72.1731,72.3626,71.9922,72.3282,252900.0
2015-01-26 12:00:00,83.97,83.97,83.74,83.74,213900.0,72.3282,72.3282,72.13,72.13,213900.0
2015-01-26 12:30:00,83.75,83.76,83.54,83.56,264500.0,72.1387,72.1473,71.9578,71.975,264500.0
2015-01-26 13:00:00,83.55,83.55,83.33,83.34,508700.0,71.9664,71.9664,71.7769,71.7855,508700.0
2015-01-26 13:30:00,83.35,83.76,83.33,83.74,387200.0,71.7941,72.1473,71.7769,72.13,387200.0
2015-01-26 14:00:00,83.74,83.84,83.65,83.8,212200.0,72.13,72.2162,72.0525,72.1817,212200.0
2015-01-26 14:30:00,83.81,83.9,83.73,83.78,227500.0,72.1903,72.2679,72.1214,72.1645,227500.0
2015-01-26 15:00:00,83.8,83.85,83.58,83.71,388100.0,72.1817,72.2248,71.9922,72.1042,388100.0
2015-01-26 15:30:00,83.72,83.82,83.12,83.3,1917300.0,72.1128,72.199,71.596,71.7511,1917300.0
2015-01-27 09:30:00,82.5,82.62,82.08,82.41,795300.0,71.062,71.1653,70.7002,70.9844,795300.0
2015-01-27 10:00:00,82.42,82.7,82.31,82.47,580500.0,70.9931,71.2342,70.8983,71.0361,580500.0
2015-01-27 10:30:00,82.47,82.47,82.12,82.27,554800.0,71.0361,71.0361,70.7346,70.8639,554800.0
2015-01-27 11:00:00,82.26,82.67,82.22,82.65,456800.0,70.8552,71.2084,70.8208,71.1912,456800.0
2015-01-27 11:30:00,82.67,82.79,82.51,82.52,326300.0,71.2084,71.3118,71.0706,71.0792,326300.0
2015-01-27 12:00:00,82.51,82.8,82.5,82.8,206500.0,71.0706,71.3204,71.062,71.3204,206500.0
2015-01-27 12:30:00,82.8,83.05,82.78,83.04,203200.0,71.3204,71.5357,71.3031,71.5271,203200.0
2015-01-27 13:00:00,83.05,83.27,82.98,83.15,177300.0,71.5357,71.7252,71.4754,71.6218,177300.0
2015-01-27 13:30:00,83.16,83.21,82.88,82.95,179300.0,71.6305,71.6735,71.3893,71.4496,179300.0
2015-01-27 14:00:00,82.96,83.28,82.91,83.2,195400.0,71.4582,71.7338,71.4151,71.6649,195400.0
2015-01-27 14:30:00,83.21,83.21,82.76,82.78,269200.0,71.6735,71.6735,71.2859,71.3031,269200.0
2015-01-27 15:00:00,82.78,82.89,82.58,82.58,325800.0,71.3031,71.3979,71.1309,71.1309,325800.0
2015-01-27 15:30:00,82.58,82.69,82.35,82.4,1002200.0,71.1309,71.2256,70.9328,70.9758,1002200.0
2015-01-28 09:30:00,82.8,82.97,82.41,82.8,511900.0,71.3204,71.4668,70.9844,71.3204,511900.0
2015-01-28 10:00:00,82.78,83.03,82.68,82.85,340500.0,71.3031,71.5185,71.217,71.3634,340500.0
2015-01-28 10:30:00,82.85,83.01,82.4,82.54,346100.0,71.3634,71.5013,70.9758,71.0964,346100.0
2015-01-28 11:00:00,82.55,82.85,82.5,82.81,322800.0,71.105,71.3634,71.062,71.329,322800.0
2015-01-28 11:30:00,82.81,83.26,82.74,83.23,298200.0,71.329,71.7166,71.2687,71.6908,298200.0
2015-01-28 12:00:00,83.23,83.39,83.12,83.21,503600.0,71.6908,71.8286,71.596,71.6735,503600.0
2015-01-28 12:30:00,83.21,83.21,82.94,82.97,258700.0,71.6735,71.6735,71.441,71.4668,258700.0
2015-01-28 13:00:00,82.94,83.03,82.81,82.82,299000.0,71.441,71.5185,71.329,71.3376,299000.0
2015-01-28 13:30:00,82.83,83.06,82.82,82.92,305800.0,71.3462,71.5443,71.3376,71.4237,305800.0
2015-01-28 14:00:00,82.93,83.27,82.67,82.76,701100.0,71.4323,71.7252,71.2084,71.2859,701100.0
2015-01-28 14:30:00,82.72,83.02,82.56,82.86,379400.0,71.2515,71.5099,71.1136,71.3721,379400.0
2015-01-28 15:00:00,82.87,83.0,82.42,82.47,461200.0,71.3807,71.4926,70.9931,71.0361,461200.0
2015-01-28 15:30:00,82.49,82.51,81.71,81.79,1535200.0,71.0534,71.0706,70.3815,70.4504,1535200.0
2015-01-29 09:30:00,82.07,82.07,81.44,81.62,864600.0,70.6916,70.6916,70.1489,70.304,864600.0
2015-01-29 10:00:00,81.62,81.84,81.54,81.6,462000.0,70.304,70.4935,70.2351,70.2867,462000.0
2015-01-29 10:30:00,81.6,81.63,81.16,81.56,522200.0,70.2867,70.3126,69.9077,70.2523,522200.0
2015-01-29 11:00:00,81.56,81.85,81.45,81.83,606500.0,70.2523,70.5021,70.1575,70.4849,606500.0
2015-01-29 11:30:00,81.83,82.14,81.83,82.02,518800.0,70.4849,70.7519,70.4849,70.6485,518800.0
2015-01-29 12:00:00,82.02,82.33,82.02,82.19,414100.0,70.6485,70.9155,70.6485,70.7949,414100.0
2015-01-29 12:30:00,82.19,82.26,81.81,81.86,272000.0,70.7949,70.8552,70.4676,70.5107,272000.0
2015-01-29 13:00:00,81.88,81.95,81.67,81.9,292500.0,70.5279,70.5882,70.347,70.5452,292500.0
2015-01-29 13:30:00,81.91,81.91,81.72,81.76,336100.0,70.5538,70.5538,70.3901,70.4246,336100.0
2015-01-29 14:00:00,81.76,81.9,81.71,81.9,307600.0,70.4246,70.5452,70.3815,70.5452,307600.0
2015-01-29 14:30:00,81.88,81.96,81.8,81.82,468100.0,70.5279,70.5968,70.459,70.4762,468100.0
2015-01-29 15:00:00,81.83,82.28,81.81,82.12,539600.0,70.4849,70.8725,70.4676,70.7346,539600.0
2015-01-29 15:30:00,82.13,82.27,81.91,81.99,1018100.0,70.7433,70.8639,70.5538,70.6227,1018100.0
2015-01-30 09:30:00,82.12,82.2,81.69,82.06,695000.0,70.7346,70.8036,70.3643,70.683,695000.0
2015-01-30 10:00:00,82.06,82.1,81.73,81.74,488700.0,70.683,70.7174,70.3987,70.4073,488700.0
2015-01-30 10:30:00,81.74,81.74,81.42,81.58,403200.0,70.4073,70.4073,70.1317,70.2695,403200.0
2015-01-30 11:00:00,81.58,81.65,81.26,81.39,434300.0,70.2695,70.3298,69.9939,70.1059,434300.0
2015-01-30 11:30:00,81.37,81.5,81.16,81.39,260700.0,70.0886,70.2006,69.9077,70.1059,260700.0
2015-01-30 12:00:00,81.42,81.74,81.41,81.63,247900.0,70.1317,70.4073,70.1231,70.3126,247900.0
2015-01-30 12:30:00,81.63,81.73,81.53,81.56,311600.0,70.3126,70.3987,70.2264,70.2523,311600.0
2015-01-30 13:00:00,81.57,81.67,81.31,81.4,263400.0,70.2609,70.347,70.037,70.1145,263400.0
2015-01-30 13:30:00,81.41,81.78,81.38,81.68,295400.0,70.1231,70.4418,70.0972,70.3557,295400.0
2015-01-30 14:00:00,81.69,81.93,81.56,81.92,331400.0,70.3643,70.571,70.2523,70.5624,331400.0
2015-01-30 14:30:00,81.92,81.95,81.29,81.37,266900.0,70.5624,70.5882,70.0197,70.0886,266900.0
2015-01-30 15:00:00,81.4,81.52,81.01,81.17,428100.0,70.1145,70.2178,69.7785,69.9164,428100.0
2015-01-30 15:30:00,81.17,81.25,80.56,80.7,1347900.0,69.9164,69.9853,69.3909,69.5115,1347900.0
2015-02-02 09:30:00,80.96,81.77,80.94,81.38,646300.0,69.7355,70.4332,69.7182,70.0972,646300.0
2015-02-02 10:00:00,81.38,81.38,80.93,81.08,433500.0,70.0972,70.0972,69.7096,69.8388,433500.0
2015-02-02 10:30:00,81.1,81.5,80.85,81.37,288300.0,69.8561,70.2006,69.6407,70.0886,288300.0
2015-02-02 11:00:00,81.36,81.62,81.29,81.57,252400.0,70.08,70.304,70.0197,70.2609,252400.0
2015-02-02 11:30:00,81.58,81.9,81.51,81.55,310000.0,70.2695,70.5452,70.2092,70.2437,310000.0
2015-02-02 12:00:00,81.55,81.63,81.37,81.48,199000.0,70.2437,70.3126,70.0886,70.1834,199000.0
2015-02-02 12:30:00,81.52,81.52,81.11,81.15,161700.0,70.2178,70.2178,69.8647,69.8991,161700.0
2015-02-02 13:00:00,81.16,81.54,81.07,81.49,155800.0,69.9077,70.2351,69.8302,70.192,155800.0
2015-02-02 13:30:00,81.51,81.57,81.08,81.13,185700.0,70.2092,70.2609,69.8388,69.8819,185700.0
2015-02-02 14:00:00,81.12,81.62,81.09,81.62,183700.0,69.8733,70.304,69.8475,70.304,183700.0
2015-02-02 14:30:00,81.61,81.63,81.33,81.4,251300.0,70.2954,70.3126,70.0542,70.1145,251300.0
2015-02-02 15:00:00,81.4,81.82,81.39,81.73,388100.0,70.1145,70.4762,70.1059,70.3987,388100.0
2015-02-02 15:30:00,81.73,82.25,81.69,82.15,1141500.0,70.3987,70.8466,70.3643,70.7605,1141500.0
2015-02-03 09:30:00,82.58,83.03,82.54,83.02,464700.0,71.1309,71.5185,71.0964,71.5099,464700.0
2015-02-03 10:00:00,83.01,83.18,82.83,83.18,422200.0,71.5013,71.6477,71.3462,71.6477,422200.0
2015-02-03 10:30:00,83.17,83.21,82.74,82.75,288200.0,71.6391,71.6735,71.2687,71.2773,288200.0
2015-02-03 11:00:00,82.75,83.08,82.73,82.93,205900.0,71.2773,71.5616,71.2601,71.4323,205900.0
2015-02-03 11:30:00,82.94,83.05,82.78,82.82,211800.0,71.441,71.5357,71.3031,71.3376,211800.0
2015-02-03 12:00:00,82.82,83.11,82.73,83.06,268100.0,71.3376,71.5874,71.2601,71.5443,268100.0
2015-02-03 12:30:00,83.04,83.16,82.89,83.01,201200.0,71.5271,71.6305,71.3979,71.5013,201200.0
2015-02-03 13:00:00,83.01,83.25,82.96,83.2,235200.0,71.5013,71.708,71.4582,71.6649,235200.0
2015-02-03 13:30:00,83.2,83.36,83.06,83.34,330400.0,71.6649,71.8027,71.5443,71.7855,330400.0
2015-02-03 14:00:00,83.33,83.42,83.27,83.37,333600.0,71.7769,71.8544,71.7252,71.8113,333600.0
2015-02-03 14:30:00,83.38,83.53,83.33,83.52,373700.0,71.82,71.9492,71.7769,71.9405,373700.0
2015-02-03 15:00:00,83.53,83.73,83.46,83.69,449400.0,71.9492,72.1214,71.8889,72.087,449400.0
2015-02-03 15:30:00,83.69,83.77,83.58,83.72,912800.0,72.087,72.1559,71.9922,72.1128,912800.0
2015-02-04 09:30:00,83.48,84.12,83.33,83.99,695100.0,71.9061,72.4574,71.7769,72.3454,695100.0
2015-02-04 10:00:00,83.97,84.15,83.83,83.83,576900.0,72.3282,72.4832,72.2076,72.2076,576900.0
2015-02-04 10:30:00,83.82,84.38,83.76,84.19,691900.0,72.199,72.6813,72.1473,72.5177,691900.0
2015-02-04 11:00:00,84.18,84.27,83.98,84.26,297000.0,72.509,72.5866,72.3368,72.578,297000.0
2015-02-04 11:30:00,84.27,84.47,84.21,84.28,359000.0,72.5866,72.7588,72.5349,72.5952,359000.0
2015-02-04 12:00:00,84.28,84.33,84.0,84.0,265000.0,72.5952,72.6382,72.354,72.354,265000.0
2015-02-04 12:30:00,84.0,84.09,83.9,84.02,273000.0,72.354,72.4315,72.2679,72.3712,273000.0
2015-02-04 13:00:00,84.02,84.25,84.0,84.22,237500.0,72.3712,72.5693,72.354,72.5435,237500.0
2015-02-04 13:30:00,84.22,84.24,83.96,84.02,211400.0,72.5435,72.5607,72.3195,72.3712,211400.0
2015-02-04 14:00:00,84.02,84.1,83.79,83.91,279900.0,72.3712,72.4401,72.1731,72.2765,279900.0
2015-02-04 14:30:00,83.91,83.98,83.82,83.94,279000.0,72.2765,72.3368,72.199,72.3023,279000.0
2015-02-04 15:00:00,83.93,84.21,83.89,84.2,275600.0,72.2937,72.5349,72.2593,72.5263,275600.0
2015-02-04 15:30:00,84.21,84.3,83.47,83.61,954500.0,72.5349,72.6124,71.8975,72.0181,954500.0
2015-02-05 09:30:00,84.25,84.69,84.08,84.63,408500.0,72.5693,72.9483,72.4229,72.8967,408500.0
2015-02-05 10:00:00,84.6,84.62,84.41,84.6,206400.0,72.8708,72.888,72.7072,72.8708,206400.0
2015-02-05 10:30:00,84.6,84.7,84.3,84.57,235800.0,72.8708,72.957,72.6124,72.845,235800.0
2015-02-05 11:00:00,84.56,84.74,84.48,84.74,231600.0,72.8364,72.9914,72.7675,72.9914,231600.0
2015-02-05 11:30:00,84.73,84.86,84.63,84.78,243700.0,72.9828,73.0948,72.8967,73.0259,243700.0
2015-02-05 12:00:00,84.79,84.83,84.62,84.68,178900.0,73.0345,73.0689,72.888,72.9397,178900.0
2015-02-05 12:30:00,84.68,84.79,84.49,84.54,163300.0,72.9397,73.0345,72.7761,72.8191,163300.0
2015-02-05 13:00:00,84.55,84.79,84.53,84.72,176300.0,72.8277,73.0345,72.8105,72.9742,176300.0
2015-02-05 13:30:00,84.72,84.82,84.62,84.63,205300.0,72.9742,73.0603,72.888,72.8967,205300.0
2015-02-05 14:00:00,84.62,84.74,84.51,84.58,224600.0,72.888,72.9914,72.7933,72.8536,224600.0
2015-02-05 14:30:00,84.58,84.75,84.53,84.74,209400.0,72.8536,73.0,72.8105,72.9914,209400.0
2015-02-05 15:00:00,84.75,84.87,84.58,84.86,277400.0,73.0,73.1034,72.8536,73.0948,277400.0
2015-02-05 15:30:00,84.86,84.94,84.69,84.73,540300.0,73.0948,73.1637,72.9483,72.9828,540300.0
2015-02-06 09:30:00,85.11,85.75,85.02,85.71,485900.0,73.3101,73.8614,73.2326,73.8269,485900.0
2015-02-06 10:00:00,85.71,86.01,85.67,85.68,457500.0,73.8269,74.0853,73.7925,73.8011,457500.0
2015-02-06 10:30:00,85.68,85.85,85.6,85.74,343500.0,73.8011,73.9475,73.7322,73.8528,343500.0
2015-02-06 11:00:00,85.73,85.74,85.53,85.74,263200.0,73.8441,73.8528,73.6719,73.8528,263200.0
2015-02-06 11:30:00,85.72,85.82,85.55,85.67,201800.0,73.8355,73.9217,73.6891,73.7925,201800.0
2015-02-06 12:00:00,85.68,85.68,85.54,85.61,150300.0,73.8011,73.8011,73.6805,73.7408,150300.0
2015-02-06 12:30:00,85.61,85.69,85.36,85.63,260000.0,73.7408,73.8097,73.5254,73.758,260000.0
2015-02-06 13:00:00,85.63,85.65,84.82,84.95,308900.0,73.758,73.7752,73.0603,73.1723,308900.0
2015-02-06 13:30:00,84.95,85.14,84.81,85.04,278500.0,73.1723,73.3359,73.0517,73.2498,278500.0
2015-02-06 14:00:00,85.03,85.18,84.96,85.14,187200.0,73.2412,73.3704,73.1809,73.3359,187200.0
2015-02-06 14:30:00,85.14,85.28,85.04,85.04,237600.0,73.3359,73.4565,73.2498,73.2498,237600.0
2015-02-06 15:00:00,85.04,85.1,84.81,84.83,527100.0,73.2498,73.3015,73.0517,73.0689,527100.0
2015-02-06 15:30:00,84.83,85.01,84.77,85.0,702500.0,73.0689,73.224,73.0172,73.2154,702500.0
2015-02-09 09:30:00,84.53,84.98,84.3,84.75,354400.0,72.8105,73.1981,72.6124,73.0,354400.0
2015-02-09 10:00:00,84.74,84.8,84.44,84.5,198900.0,72.9914,73.0431,72.733,72.7847,198900.0
2015-02-09 10:30:00,84.51,84.74,84.46,84.69,198600.0,72.7933,72.9914,72.7502,72.9483,198600.0
2015-02-09 11:00:00,84.69,85.11,84.69,85.07,204500.0,72.9483,73.3101,72.9483,73.2757,204500.0
2015-02-09 11:30:00,85.09,85.15,84.95,85.11,193500.0,73.2929,73.3446,73.1723,73.3101,193500.0
2015-02-09 12:00:00,85.13,85.14,84.99,85.13,143200.0,73.3273,73.3359,73.2067,73.3273,143200.0
2015-02-09 12:30:00,85.14,85.25,84.93,84.97,115100.0,73.3359,73.4307,73.1551,73.1895,115100.0
2015-02-09 13:00:00,84.96,85.15,84.9,84.99,138600.0,73.1809,73.3446,73.1292,73.2067,138600.0
2015-02-09 13:30:00,84.99,85.03,84.89,85.01,151100.0,73.2067,73.2412,73.1206,73.224,151100.0
2015-02-09 14:00:00,85.0,85.02,84.79,84.94,149200.0,73.2154,73.2326,73.0345,73.1637,149200.0
2015-02-09 14:30:00,84.93,85.06,84.85,84.87,166300.0,73.1551,73.267,73.0862,73.1034,166300.0
2015-02-09 15:00:00,84.87,84.92,84.71,84.91,207700.0,73.1034,73.1464,72.9656,73.1378,207700.0
2015-02-09 15:30:00,84.9,85.1,84.83,84.96,392900.0,73.1292,73.3015,73.0689,73.1809,392900.0
2015-02-10 09:30:00,85.6,85.94,85.5,85.69,384800.0,73.7322,74.025,73.646,73.8097,384800.0
2015-02-10 10:00:00,85.7,85.8,85.57,85.66,277900.0,73.8183,73.9044,73.7063,73.7839,277900.0
2015-02-10 10:30:00,85.65,85.65,85.21,85.36,184300.0,73.7752,73.7752,73.3962,73.5254,184300.0
2015-02-10 11:00:00,85.36,85.5,85.21,85.46,142900.0,73.5254,73.646,73.3962,73.6116,142900.0
2015-02-10 11:30:00,85.46,85.59,85.26,85.3,185000.0,73.6116,73.7236,73.4393,73.4738,185000.0
2015-02-10 12:00:00,85.3,85.63,85.12,85.48,157600.0,73.4738,73.758,73.3187,73.6288,157600.0
2015-02-10 12:30:00,85.49,85.56,85.43,85.5,129300.0,73.6374,73.6977,73.5857,73.646,129300.0
2015-02-10 13:00:00,85.5,85.55,85.4,85.44,229600.0,73.646,73.6891,73.5599,73.5944,229600.0
2015-02-10 13:30:00,85.43,85.59,85.42,85.47,133400.0,73.5857,73.7236,73.5771,73.6202,133400.0
2015-02-10 14:00:00,85.47,85.68,85.4,85.66,201700.0,73.6202,73.8011,73.5599,73.7839,201700.0
2015-02-10 14:30:00,85.66,85.87,85.59,85.86,179800.0,73.7839,73.9647,73.7236,73.9561,179800.0
2015-02-10 15:00:00,85.85,85.93,85.74,85.93,237600.0,73.9475,74.0164,73.8528,74.0164,237600.0
2015-02-10 15:30:00,85.92,85.97,85.82,85.85,512300.0,74.0078,74.0509,73.9217,73.9475,512300.0
2015-02-11 09:30:00,85.87,85.92,85.32,85.63,355900.0,73.9647,74.0078,73.491,73.758,355900.0
2015-02-11 10:00:00,85.63,85.7,85.44,85.54,175600.0,73.758,73.8183,73.5944,73.6805,175600.0
2015-02-11 10:30:00,85.53,85.66,85.37,85.42,410700.0,73.6719,73.7839,73.5341,73.5771,410700.0
2015-02-11 11:00:00,85.42,85.76,85.42,85.65,217300.0,73.5771,73.87,73.5771,73.7752,217300.0
2015-02-11 11:30:00,85.65,85.73,85.58,85.62,187900.0,73.7752,73.8441,73.7149,73.7494,187900.0
2015-02-11 12:00:00,85.62,85.82,85.59,85.8,136800.0,73.7494,73.9217,73.7236,73.9044,136800.0
2015-02-11 12:30:00,85.8,85.9,85.52,85.56,177600.0,73.9044,73.9906,73.6633,73.6977,177600.0
2015-02-11 13:00:00,85.55,85.62,85.35,85.49,174700.0,73.6891,73.7494,73.5168,73.6374,174700.0
2015-02-11 13:30:00,85.51,85.81,85.43,85.77,210500.0,73.6547,73.9131,73.5857,73.8786,210500.0
2015-02-11 14:00:00,85.76,85.82,85.57,85.63,172700.0,73.87,73.9217,73.7063,73.758,172700.0
2015-02-11 14:30:00,85.65,85.9,85.63,85.81,157900.0,73.7752,73.9906,73.758,73.9131,157900.0
2015-02-11 15:00:00,85.81,86.18,85.76,86.08,501800.0,73.9131,74.2318,73.87,74.1456,501800.0
2015-02-11 15:30:00,86.09,86.14,85.9,86.0,813300.0,74.1542,74.1973,73.9906,74.0767,813300.0
2015-02-12 09:30:00,80.03,81.3,80.0,80.87,6797200.0,68.9344,70.0283,68.9086,69.658,6797200.0
2015-02-12 10:00:00,80.86,81.53,80.85,81.13,3650500.0,69.6493,70.2264,69.6407,69.8819,3650500.0
2015-02-12 10:30:00,81.13,81.17,80.66,80.95,1971500.0,69.8819,69.9164,69.4771,69.7269,1971500.0
2015-02-12 11:00:00,80.95,80.96,80.58,80.7,1613600.0,69.7269,69.7355,69.4082,69.5115,1613600.0
2015-02-12 11:30:00,80.7,80.9,80.59,80.7,1207500.0,69.5115,69.6838,69.4168,69.5115,1207500.0
2015-02-12 12:00:00,80.69,80.96,80.69,80.83,1199400.0,69.5029,69.7355,69.5029,69.6235,1199400.0
2015-02-12 12:30:00,80.83,81.0,80.76,80.93,839800.0,69.6235,69.7699,69.5632,69.7096,839800.0
2015-02-12 13:00:00,80.94,80.99,80.8,80.81,895500.0,69.7182,69.7613,69.5977,69.6063,895500.0
2015-02-12 13:30:00,80.82,80.83,80.57,80.73,1233800.0,69.6149,69.6235,69.3995,69.5374,1233800.0
2015-02-12 14:00:00,80.74,80.84,80.43,80.64,2226000.0,69.546,69.6321,69.279,69.4598,2226000.0
2015-02-12 14:30:00,80.64,80.69,80.21,80.26,1664900.0,69.4598,69.5029,69.0895,69.1325,1664900.0
2015-02-12 15:00:00,80.27,80.48,80.11,80.47,1966200.0,69.1411,69.322,69.0033,69.3134,1966200.0
2015-02-12 15:30:00,80.46,80.57,80.33,80.48,2584700.0,69.3048,69.3995,69.1928,69.322,2584700.0
2015-02-13 09:30:00,79.44,79.75,77.88,78.14,6713200.0,68.4262,68.6932,67.0825,67.3064,6713200.0
2015-02-13 10:00:00,78.15,78.31,77.72,78.31,3505400.0,67.3151,67.4529,66.9447,67.4529,3505400.0
2015-02-13 10:30:00,78.31,78.58,78.3,78.43,2658900.0,67.4529,67.6854,67.4443,67.5562,2658900.0
2015-02-13 11:00:00,78.44,78.45,77.95,77.99,2816900.0,67.5649,67.5735,67.1428,67.1772,2816900.0
2015-02-13 11:30:00,77.98,78.15,77.79,77.98,2155700.0,67.1686,67.3151,67.005,67.1686,2155700.0
2015-02-13 12:00:00,77.99,78.04,77.84,77.88,1543700.0,67.1772,67.2203,67.048,67.0825,1543700.0
2015-02-13 12:30:00,77.88,78.39,77.87,78.2,2057800.0,67.0825,67.5218,67.0739,67.3581,2057800.0
2015-02-13 13:00:00,78.2,78.26,77.92,77.94,1421300.0,67.3581,67.4098,67.1169,67.1342,1421300.0
2015-02-13 13:30:00,77.95,78.3,77.94,78.2,1309300.0,67.1428,67.4443,67.1342,67.3581,1309300.0
2015-02-13 14:00:00,78.19,78.44,78.18,78.26,1419900.0,67.3495,67.5649,67.3409,67.4098,1419900.0
2015-02-13 14:30:00,78.26,78.43,78.21,78.23,1291700.0,67.4098,67.5562,67.3667,67.384,1291700.0
2015-02-13 15:00:00,78.22,78.31,78.06,78.2,1652900.0,67.3754,67.4529,67.2375,67.3581,1652900.0
2015-02-13 15:30:00,78.2,78.23,78.0,78.1,3289800.0,67.3581,67.384,67.1859,67.272,3289800.0
2015-02-17 09:30:00,77.16,77.56,77.12,77.36,2934500.0,66.4623,66.8069,66.4279,66.6346,2934500.0
2015-02-17 10:00:00,77.38,77.53,77.33,77.49,1467600.0,66.6518,66.781,66.6087,66.7466,1467600.0
2015-02-17 10:30:00,77.49,77.7,77.4,77.63,1342200.0,66.7466,66.9275,66.669,66.8672,1342200.0
2015-02-17 11:00:00,77.62,77.94,77.55,77.91,1021500.0,66.8585,67.1342,66.7982,67.1083,1021500.0
2015-02-17 11:30:00,77.91,78.55,77.9,78.51,1287400.0,67.1083,67.6596,67.0997,67.6252,1287400.0
2015-02-17 12:00:00,78.5,78.7,78.36,78.65,884100.0,67.6165,67.7888,67.4959,67.7457,884100.0
2015-02-17 12:30:00,78.64,78.7,78.38,78.43,833900.0,67.7371,67.7888,67.5132,67.5562,833900.0
2015-02-17 13:00:00,78.42,78.48,78.24,78.44,720400.0,67.5476,67.5993,67.3926,67.5649,720400.0
2015-02-17 13:30:00,78.45,78.52,78.36,78.38,813400.0,67.5735,67.6338,67.4959,67.5132,813400.0
2015-02-17 14:00:00,78.37,78.59,78.32,78.59,646200.0,67.5046,67.6941,67.4615,67.6941,646200.0
2015-02-17 14:30:00,78.59,78.98,78.58,78.97,1308600.0,67.6941,68.03,67.6854,68.0214,1308600.0
2015-02-17 15:00:00,78.97,79.32,78.95,79.11,1645100.0,68.0214,68.3228,68.0041,68.142,1645100.0
2015-02-17 15:30:00,79.11,79.15,78.94,79.06,1614600.0,68.142,68.1764,67.9955,68.0989,1614600.0
2015-02-18 09:30:00,78.72,79.83,78.72,79.7,2455100.0,67.806,68.7621,67.806,68.6502,2455100.0
2015-02-18 10:00:00,79.69,79.72,79.27,79.32,1622700.0,68.6416,68.6674,68.2798,68.3228,1622700.0
2015-02-18 10:30:00,79.31,79.58,79.16,79.46,989400.0,68.3142,68.5468,68.185,68.4434,989400.0
2015-02-18 11:00:00,79.46,79.87,79.3,79.79,867900.0,68.4434,68.7966,68.3056,68.7277,867900.0
2015-02-18 11:30:00,79.79,79.91,79.57,79.9,607300.0,68.7277,68.8311,68.5382,68.8224,607300.0
2015-02-18 12:00:00,79.91,80.25,79.91,80.23,813900.0,68.8311,69.1239,68.8311,69.1067,813900.0
2015-02-18 12:30:00,80.23,80.27,79.94,79.96,617500.0,69.1067,69.1411,68.8569,68.8741,617500.0
2015-02-18 13:00:00,79.95,80.07,79.89,80.07,454100.0,68.8655,68.9689,68.8138,68.9689,454100.0
2015-02-18 13:30:00,80.06,80.11,79.95,79.97,349700.0,68.9603,69.0033,68.8655,68.8827,349700.0
2015-02-18 14:00:00,79.98,80.23,79.83,79.83,636500.0,68.8913,69.1067,68.7621,68.7621,636500.0
2015-02-18 14:30:00,79.84,80.03,79.77,80.02,709700.0,68.7708,68.9344,68.7105,68.9258,709700.0
2015-02-18 15:00:00,80.03,80.14,79.91,79.91,673700.0,68.9344,69.0292,68.8311,68.8311,673700.0
2015-02-18 15:30:00,79.91,79.92,79.62,79.78,1487900.0,68.8311,68.8397,68.5813,68.7191,1487900.0
2015-02-19 09:30:00,79.89,79.98,79.4,79.45,1319700.0,68.8138,68.8913,68.3918,68.4348,1319700.0
2015-02-19 10:00:00,79.45,79.48,78.11,78.4,3621800.0,68.4348,68.4607,67.2806,67.5304,3621800.0
2015-02-19 10:30:00,78.4,78.4,77.84,77.88,2138900.0,67.5304,67.5304,67.048,67.0825,2138900.0
2015-02-19 11:00:00,77.88,78.5,77.75,78.35,1572800.0,67.0825,67.6165,66.9705,67.4873,1572800.0
2015-02-19 11:30:00,78.35,78.42,77.91,77.99,1412500.0,67.4873,67.5476,67.1083,67.1772,1412500.0
2015-02-19 12:00:00,77.98,78.2,77.83,77.97,1274200.0,67.1686,67.3581,67.0394,67.16,1274200.0
2015-02-19 12:30:00,77.98,78.02,77.56,77.66,1058700.0,67.1686,67.2031,66.8069,66.893,1058700.0
2015-02-19 13:00:00,77.66,77.93,77.61,77.78,779600.0,66.893,67.1256,66.8499,66.9964,779600.0
2015-02-19 13:30:00,77.79,78.26,77.78,78.25,977800.0,67.005,67.4098,66.9964,67.4012,977800.0
2015-02-19 14:00:00,78.26,78.66,78.16,78.17,1177900.0,67.4098,67.7544,67.3237,67.3323,1177900.0
2015-02-19 14:30:00,78.17,78.36,78.04,78.28,1004400.0,67.3323,67.4959,67.2203,67.427,1004400.0
2015-02-19 15:00:00,78.29,78.32,78.11,78.2,1257800.0,67.4357,67.4615,67.2806,67.3581,1257800.0
2015-02-19 15:30:00,78.19,78.39,78.18,78.39,1517600.0,67.3495,67.5218,67.3409,67.5218,1517600.0
2015-02-20 09:30:00,78.22,78.74,78.2,78.65,1193400.0,67.3754,67.8233,67.3581,67.7457,1193400.0
2015-02-20 10:00:00,78.65,79.2,78.56,79.19,1033900.0,67.7457,68.2195,67.6682,68.2109,1033900.0
2015-02-20 10:30:00,79.18,79.23,79.05,79.14,698200.0,68.2023,68.2453,68.0903,68.1678,698200.0
2015-02-20 11:00:00,79.16,79.23,79.03,79.13,596100.0,68.185,68.2453,68.0731,68.1592,596100.0
2015-02-20 11:30:00,79.14,79.18,78.9,79.0,511900.0,68.1678,68.2023,67.9611,68.0472,511900.0
2015-02-20 12:00:00,79.0,79.38,78.93,79.2,1034900.0,68.0472,68.3745,67.9869,68.2195,1034900.0
2015-02-20 12:30:00,79.19,79.39,79.18,79.32,567400.0,68.2109,68.3831,68.2023,68.3228,567400.0
2015-02-20 13:00:00,79.32,79.47,79.3,79.37,466400.0,68.3228,68.4521,68.3056,68.3659,466400.0
2015-02-20 13:30:00,79.38,79.46,79.33,79.4,651600.0,68.3745,68.4434,68.3315,68.3918,651600.0
2015-02-20 14:00:00,79.39,79.55,79.39,79.48,500500.0,68.3831,68.521,68.3831,68.4607,500500.0
2015-02-20 14:30:00,79.48,79.72,79.46,79.66,600200.0,68.4607,68.6674,68.4434,68.6157,600200.0
2015-02-20 15:00:00,79.66,79.75,79.56,79.63,881700.0,68.6157,68.6932,68.5296,68.5899,881700.0
2015-02-20 15:30:00,79.63,79.88,79.6,79.83,1498000.0,68.5899,68.8052,68.564,68.7621,1498000.0
2015-02-23 09:30:00,79.99,80.0,79.58,79.66,890900.0,68.9,68.9086,68.5468,68.6157,890900.0
2015-02-23 10:00:00,79.66,79.84,79.47,79.82,542300.0,68.6157,68.7708,68.4521,68.7535,542300.0
2015-02-23 10:30:00,79.81,80.06,79.71,80.0,616100.0,68.7449,68.9603,68.6588,68.9086,616100.0
2015-02-23 11:00:00,80.0,80.22,79.99,80.15,506900.0,68.9086,69.0981,68.9,69.0378,506900.0
2015-02-23 11:30:00,80.15,80.25,80.12,80.14,379200.0,69.0378,69.1239,69.0119,69.0292,379200.0
2015-02-23 12:00:00,80.14,80.17,79.93,80.03,251900.0,69.0292,69.055,68.8483,68.9344,251900.0
2015-02-23 12:30:00,80.02,80.11,79.91,80.1,326500.0,68.9258,69.0033,68.8311,68.9947,326500.0
2015-02-23 13:00:00,80.1,80.2,80.08,80.1,270900.0,68.9947,69.0808,68.9775,68.9947,270900.0
2015-02-23 13:30:00,80.1,80.35,80.1,80.25,365700.0,68.9947,69.21,68.9947,69.1239,365700.0
2015-02-23 14:00:00,80.26,80.47,80.24,80.44,354500.0,69.1325,69.3134,69.1153,69.2876,354500.0
2015-02-23 14:30:00,80.44,80.48,80.25,80.3,365700.0,69.2876,69.322,69.1239,69.167,365700.0
2015-02-23 15:00:00,80.31,80.35,80.16,80.21,444200.0,69.1756,69.21,69.0464,69.0895,444200.0
2015-02-23 15:30:00,80.21,80.31,80.17,80.31,607200.0,69.0895,69.1756,69.055,69.1756,607200.0
2015-02-24 09:30:00,80.3,81.22,80.26,81.19,1111700.0,69.167,69.9594,69.1325,69.9336,1111700.0
2015-02-24 10:00:00,81.19,81.7,81.11,81.57,1641200.0,69.9336,70.3729,69.8647,70.2609,1641200.0
2015-02-24 10:30:00,81.58,81.61,81.03,81.08,817500.0,70.2695,70.2954,69.7958,69.8388,817500.0
2015-02-24 11:00:00,81.08,81.42,81.01,81.35,505200.0,69.8388,70.1317,69.7785,70.0714,505200.0
2015-02-24 11:30:00,81.34,81.51,81.32,81.36,443600.0,70.0628,70.2092,70.0456,70.08,443600.0
2015-02-24 12:00:00,81.36,81.48,81.29,81.31,413800.0,70.08,70.1834,70.0197,70.037,413800.0
2015-02-24 12:30:00,81.32,81.36,81.17,81.25,400800.0,70.0456,70.08,69.9164,69.9853,400800.0
2015-02-24 13:00:00,81.26,81.27,81.0,81.03,669000.0,69.9939,70.0025,69.7699,69.7958,669000.0
2015-02-24 13:30:00,81.04,81.06,80.88,80.98,621300.0,69.8044,69.8216,69.6666,69.7527,621300.0
2015-02-24 14:00:00,80.96,81.13,80.95,80.99,488300.0,69.7355,69.8819,69.7269,69.7613,488300.0
2015-02-24 14:30:00,80.99,81.07,80.95,81.04,493500.0,69.7613,69.8302,69.7269,69.8044,493500.0
2015-02-24 15:00:00,81.04,81.16,81.03,81.05,661500.0,69.8044,69.9077,69.7958,69.813,661500.0
2015-02-24 15:30:00,81.06,81.1,80.8,80.87,1448900.0,69.8216,69.8561,69.5977,69.658,1448900.0
2015-02-25 09:30:00,81.16,81.27,80.87,81.13,574400.0,69.9077,70.0025,69.658,69.8819,574400.0
2015-02-25 10:00:00,81.12,81.38,81.01,81.33,346400.0,69.8733,70.0972,69.7785,70.0542,346400.0
2015-02-25 10:30:00,81.31,81.42,81.09,81.12,512500.0,70.037,70.1317,69.8475,69.8733,512500.0
2015-02-25 11:00:00,81.12,81.8,81.11,81.78,891300.0,69.8733,70.459,69.8647,70.4418,891300.0
2015-02-25 11:30:00,81.78,81.99,81.74,81.86,650000.0,70.4418,70.6227,70.4073,70.5107,650000.0
2015-02-25 12:00:00,81.85,82.17,81.85,82.13,525900.0,70.5021,70.7777,70.5021,70.7433,525900.0
2015-02-25 12:30:00,82.15,82.2,82.0,82.05,363400.0,70.7605,70.8036,70.6313,70.6744,363400.0
2015-02-25 13:00:00,82.04,82.07,82.0,82.04,372600.0,70.6657,70.6916,70.6313,70.6657,372600.0
2015-02-25 13:30:00,82.05,82.2,82.04,82.16,357400.0,70.6744,70.8036,70.6657,70.7691,357400.0
2015-02-25 14:00:00,82.16,82.17,81.97,82.0,344800.0,70.7691,70.7777,70.6054,70.6313,344800.0
2015-02-25 14:30:00,82.0,82.09,81.95,82.05,418500.0,70.6313,70.7088,70.5882,70.6744,418500.0
2015-02-25 15:00:00,82.05,82.15,81.92,81.97,425100.0,70.6744,70.7605,70.5624,70.6054,425100.0
2015-02-25 15:30:00,81.97,82.25,81.96,82.18,1171200.0,70.6054,70.8466,70.5968,70.7863,1171200.0
2015-02-26 09:30:00,83.01,83.28,82.41,82.7,1406400.0,71.5013,71.7338,70.9844,71.2342,1406400.0
2015-02-26 10:00:00,82.7,82.88,82.63,82.78,589400.0,71.2342,71.3893,71.1739,71.3031,589400.0
2015-02-26 10:30:00,82.77,82.96,82.67,82.93,594400.0,71.2945,71.4582,71.2084,71.4323,594400.0
2015-02-26 11:00:00,82.94,83.17,82.92,83.1,450700.0,71.441,71.6391,71.4237,71.5788,450700.0
2015-02-26 11:30:00,83.11,83.18,83.06,83.1,312100.0,71.5874,71.6477,71.5443,71.5788,312100.0
2015-02-26 12:00:00,83.1,83.19,83.02,83.17,323000.0,71.5788,71.6563,71.5099,71.6391,323000.0
2015-02-26 12:30:00,83.18,83.47,83.16,83.39,445200.0,71.6477,71.8975,71.6305,71.8286,445200.0
2015-02-26 13:00:00,83.41,83.41,83.23,83.24,479500.0,71.8458,71.8458,71.6908,71.6994,479500.0
2015-02-26 13:30:00,83.24,83.4,83.14,83.16,380600.0,71.6994,71.8372,71.6132,71.6305,380600.0
2015-02-26 14:00:00,83.17,83.3,83.03,83.06,442900.0,71.6391,71.7511,71.5185,71.5443,442900.0
2015-02-26 14:30:00,83.05,83.17,83.01,83.07,467200.0,71.5357,71.6391,71.5013,71.5529,467200.0
2015-02-26 15:00:00,83.08,83.23,83.0,83.23,570500.0,71.5616,71.6908,71.4926,71.6908,570500.0
2015-02-26 15:30:00,83.23,83.27,83.16,83.26,1235800.0,71.6908,71.7252,71.6305,71.7166,1235800.0
2015-02-27 09:30:00,83.25,83.38,82.28,82.57,1251400.0,71.708,71.82,70.8725,71.1223,1251400.0
2015-02-27 10:00:00,82.57,82.63,82.21,82.52,743500.0,71.1223,71.1739,70.8122,71.0792,743500.0
2015-02-27 10:30:00,82.53,82.55,82.27,82.4,613000.0,71.0878,71.105,70.8639,70.9758,613000.0
2015-02-27 11:00:00,82.4,82.48,82.28,82.36,313700.0,70.9758,71.0447,70.8725,70.9414,313700.0
2015-02-27 11:30:00,82.37,82.42,82.25,82.3,501900.0,70.95,70.9931,70.8466,70.8897,501900.0
2015-02-27 12:00:00,82.3,82.34,82.2,82.25,257300.0,70.8897,70.9241,70.8036,70.8466,257300.0
2015-02-27 12:30:00,82.25,82.27,82.11,82.18,269500.0,70.8466,70.8639,70.726,70.7863,269500.0
2015-02-27 13:00:00,82.17,82.19,82.09,82.15,218600.0,70.7777,70.7949,70.7088,70.7605,218600.0
2015-02-27 13:30:00,82.15,82.16,82.06,82.07,264400.0,70.7605,70.7691,70.683,70.6916,264400.0
2015-02-27 14:00:00,82.08,82.23,82.04,82.06,402800.0,70.7002,70.8294,70.6657,70.683,402800.0
2015-02-27 14:30:00,82.06,82.06,81.72,81.79,462200.0,70.683,70.683,70.3901,70.4504,462200.0
2015-02-27 15:00:00,81.79,81.81,81.64,81.73,483000.0,70.4504,70.4676,70.3212,70.3987,483000.0
2015-02-27 15:30:00,81.73,81.75,81.52,81.59,1000800.0,70.3987,70.4159,70.2178,70.2781,1000800.0
2015-03-02 09:30:00,81.73,82.18,81.56,82.08,588600.0,70.3987,70.7863,70.2523,70.7002,588600.0
2015-03-02 10:00:00,82.08,82.21,81.94,82.07,354100.0,70.7002,70.8122,70.5796,70.6916,354100.0
2015-03-02 10:30:00,82.07,82.16,81.97,82.14,338300.0,70.6916,70.7691,70.6054,70.7519,338300.0
2015-03-02 11:00:00,82.14,82.19,82.03,82.06,364600.0,70.7519,70.7949,70.6571,70.683,364600.0
2015-03-02 11:30:00,82.05,82.16,81.98,82.02,251200.0,70.6744,70.7691,70.6141,70.6485,251200.0
2015-03-02 12:00:00,82.02,82.09,81.9,81.97,275000.0,70.6485,70.7088,70.5452,70.6054,275000.0
2015-03-02 12:30:00,81.96,82.02,81.86,82.02,217000.0,70.5968,70.6485,70.5107,70.6485,217000.0
2015-03-02 13:00:00,82.02,82.05,81.92,82.0,226900.0,70.6485,70.6744,70.5624,70.6313,226900.0
2015-03-02 13:30:00,82.01,82.04,81.82,81.84,259900.0,70.6399,70.6657,70.4762,70.4935,259900.0
2015-03-02 14:00:00,81.84,81.85,81.71,81.73,348800.0,70.4935,70.5021,70.3815,70.3987,348800.0
2015-03-02 14:30:00,81.73,81.83,81.68,81.73,321900.0,70.3987,70.4849,70.3557,70.3987,321900.0
2015-03-02 15:00:00,81.74,81.86,81.72,81.85,359000.0,70.4073,70.5107,70.3901,70.5021,359000.0
2015-03-02 15:30:00,81.85,82.02,81.84,82.02,798200.0,70.5021,70.6485,70.4935,70.6485,798200.0
2015-03-03 09:30:00,80.99,81.4,80.9,81.38,1053600.0,69.7613,70.1145,69.6838,70.0972,1053600.0
2015-03-03 10:00:00,81.37,81.59,81.19,81.26,520700.0,70.0886,70.2781,69.9336,69.9939,520700.0
2015-03-03 10:30:00,81.25,81.42,81.24,81.39,405200.0,69.9853,70.1317,69.9767,70.1059,405200.0
2015-03-03 11:00:00,81.38,81.41,81.08,81.12,510800.0,70.0972,70.1231,69.8388,69.8733,510800.0
2015-03-03 11:30:00,81.11,81.28,81.07,81.23,431400.0,69.8647,70.0111,69.8302,69.968,431400.0
2015-03-03 12:00:00,81.23,81.3,81.16,81.29,446000.0,69.968,70.0283,69.9077,70.0197,446000.0
2015-03-03 12:30:00,81.29,81.57,81.28,81.54,320000.0,70.0197,70.2609,70.0111,70.2351,320000.0
2015-03-03 13:00:00,81.54,81.67,81.51,81.63,334200.0,70.2351,70.347,70.2092,70.3126,334200.0
2015-03-03 13:30:00,81.64,81.67,81.54,81.55,222300.0,70.3212,70.347,70.2351,70.2437,222300.0
2015-03-03 14:00:00,81.55,81.86,81.53,81.83,262200.0,70.2437,70.5107,70.2264,70.4849,262200.0
2015-03-03 14:30:00,81.82,81.87,81.67,81.84,278900.0,70.4762,70.5193,70.347,70.4935,278900.0
2015-03-03 15:00:00,81.83,81.88,81.6,81.6,340300.0,70.4849,70.5279,70.2867,70.2867,340300.0
2015-03-03 15:30:00,81.61,81.93,81.6,81.92,940400.0,70.2954,70.571,70.2867,70.5624,940400.0
2015-03-04 09:30:00,81.55,81.56,80.84,80.9,763700.0,70.2437,70.2523,69.6321,69.6838,763700.0
2015-03-04 10:00:00,80.91,81.02,80.74,80.9,569300.0,69.6924,69.7872,69.546,69.6838,569300.0
2015-03-04 10:30:00,80.9,81.05,80.75,80.76,431000.0,69.6838,69.813,69.5546,69.5632,431000.0
2015-03-04 11:00:00,80.75,80.92,80.69,80.89,363800.0,69.5546,69.701,69.5029,69.6752,363800.0
2015-03-04 11:30:00,80.89,81.06,80.82,80.96,306900.0,69.6752,69.8216,69.6149,69.7355,306900.0
2015-03-04 12:00:00,80.95,81.08,80.87,81.04,229600.0,69.7269,69.8388,69.658,69.8044,229600.0
2015-03-04 12:30:00,81.05,81.17,81.0,81.12,233200.0,69.813,69.9164,69.7699,69.8733,233200.0
2015-03-04 13:00:00,81.12,81.18,80.97,80.99,169800.0,69.8733,69.925,69.7441,69.7613,169800.0
2015-03-04 13:30:00,80.99,81.02,80.69,80.75,356700.0,69.7613,69.7872,69.5029,69.5546,356700.0
2015-03-04 14:00:00,80.74,80.78,80.56,80.6,289800.0,69.546,69.5804,69.3909,69.4254,289800.0
2015-03-04 14:30:00,80.6,80.79,80.59,80.65,283100.0,69.4254,69.589,69.4168,69.4685,283100.0
2015-03-04 15:00:00,80.65,80.78,80.56,80.73,430800.0,69.4685,69.5804,69.3909,69.5374,430800.0
2015-03-04 15:30:00,80.73,80.82,80.61,80.63,798400.0,69.5374,69.6149,69.434,69.4512,798400.0
2015-03-05 09:30:00,80.66,81.15,80.64,81.12,646700.0,69.4771,69.8991,69.4598,69.8733,646700.0
2015-03-05 10:00:00,81.11,81.19,80.97,81.18,653800.0,69.8647,69.9336,69.7441,69.925,653800.0
2015-03-05 10:30:00,81.18,81.4,81.05,81.14,463800.0,69.925,70.1145,69.813,69.8905,463800.0
2015-03-05 11:00:00,81.13,81.13,80.8,80.99,364600.0,69.8819,69.8819,69.5977,69.7613,364600.0
2015-03-05 11:30:00,80.98,81.13,80.98,81.13,280400.0,69.7527,69.8819,69.7527,69.8819,280400.0
2015-03-05 12:00:00,81.12,81.14,81.05,81.07,177700.0,69.8733,69.8905,69.813,69.8302,177700.0
2015-03-05 12:30:00,81.07,81.17,80.95,81.0,242000.0,69.8302,69.9164,69.7269,69.7699,242000.0
2015-03-05 13:00:00,81.0,81.1,80.99,81.09,259800.0,69.7699,69.8561,69.7613,69.8475,259800.0
2015-03-05 13:30:00,81.1,81.16,81.07,81.11,211600.0,69.8561,69.9077,69.8302,69.8647,211600.0
2015-03-05 14:00:00,81.1,81.23,81.1,81.12,309300.0,69.8561,69.968,69.8561,69.8733,309300.0
2015-03-05 14:30:00,81.11,81.19,81.05,81.15,249800.0,69.8647,69.9336,69.813,69.8991,249800.0
2015-03-05 15:00:00,81.15,81.3,81.06,81.29,345700.0,69.8991,70.0283,69.8216,70.0197,345700.0
2015-03-05 15:30:00,81.29,81.29,81.14,81.16,689300.0,70.0197,70.0197,69.8905,69.9077,689300.0
2015-03-06 09:30:00,80.63,81.15,80.4,81.05,744700.0,69.4512,69.8991,69.2531,69.813,744700.0
2015-03-06 10:00:00,81.04,81.1,80.78,81.03,322300.0,69.8044,69.8561,69.5804,69.7958,322300.0
2015-03-06 10:30:00,81.02,81.04,80.8,80.8,406900.0,69.7872,69.8044,69.5977,69.5977,406900.0
2015-03-06 11:00:00,80.8,80.81,80.43,80.59,470600.0,69.5977,69.6063,69.279,69.4168,470600.0
2015-03-06 11:30:00,80.59,80.69,80.51,80.69,242200.0,69.4168,69.5029,69.3479,69.5029,242200.0
2015-03-06 12:00:00,80.69,80.71,80.4,80.46,170600.0,69.5029,69.5201,69.2531,69.3048,170600.0
2015-03-06 12:30:00,80.47,80.6,80.3,80.38,304900.0,69.3134,69.4254,69.167,69.2359,304900.0
2015-03-06 13:00:00,80.38,80.45,80.21,80.39,315300.0,69.2359,69.2962,69.0895,69.2445,315300.0
2015-03-06 13:30:00,80.39,80.42,80.31,80.4,282600.0,69.2445,69.2703,69.1756,69.2531,282600.0
2015-03-06 14:00:00,80.4,80.64,80.3,80.33,334400.0,69.2531,69.4598,69.167,69.1928,334400.0
2015-03-06 14:30:00,80.34,80.39,80.12,80.12,362100.0,69.2014,69.2445,69.0119,69.0119,362100.0
2015-03-06 15:00:00,80.11,80.37,80.11,80.18,496400.0,69.0033,69.2273,69.0033,69.0636,496400.0
2015-03-06 15:30:00,80.17,80.31,80.06,80.31,1065900.0,69.055,69.1756,68.9603,69.1756,1065900.0
2015-03-09 09:30:00,80.15,80.45,79.95,80.09,462100.0,69.0378,69.2962,68.8655,68.9861,462100.0
2015-03-09 10:00:00,80.08,80.22,79.98,80.1,319100.0,68.9775,69.0981,68.8913,68.9947,319100.0
2015-03-09 10:30:00,80.11,80.29,80.01,80.23,232800.0,69.0033,69.1584,68.9172,69.1067,232800.0
2015-03-09 11:00:00,80.22,80.29,80.1,80.25,233300.0,69.0981,69.1584,68.9947,69.1239,233300.0
2015-03-09 11:30:00,80.25,80.41,80.23,80.26,137900.0,69.1239,69.2617,69.1067,69.1325,137900.0
2015-03-09 12:00:00,80.25,80.31,80.16,80.24,268700.0,69.1239,69.1756,69.0464,69.1153,268700.0
2015-03-09 12:30:00,80.25,80.49,80.23,80.49,208300.0,69.1239,69.3306,69.1067,69.3306,208300.0
2015-03-09 13:00:00,80.49,80.54,80.4,80.47,199600.0,69.3306,69.3737,69.2531,69.3134,199600.0
2015-03-09 13:30:00,80.48,80.76,80.44,80.72,257400.0,69.322,69.5632,69.2876,69.5287,257400.0
2015-03-09 14:00:00,80.72,80.79,80.64,80.67,244500.0,69.5287,69.589,69.4598,69.4857,244500.0
2015-03-09 14:30:00,80.66,80.73,80.55,80.64,255200.0,69.4771,69.5374,69.3823,69.4598,255200.0
2015-03-09 15:00:00,80.63,80.76,80.54,80.56,340600.0,69.4512,69.5632,69.3737,69.3909,340600.0
2015-03-09 15:30:00,80.56,80.76,80.51,80.52,622800.0,69.3909,69.5632,69.3479,69.3565,622800.0
2015-03-10 09:30:00,79.73,79.77,79.21,79.31,816400.0,68.676,68.7105,68.2281,68.3142,816400.0
2015-03-10 10:00:00,79.31,79.42,79.03,79.04,421100.0,68.3142,68.409,68.0731,68.0817,421100.0
2015-03-10 10:30:00,79.04,79.16,78.87,78.98,818400.0,68.0817,68.185,67.9352,68.03,818400.0
2015-03-10 11:00:00,78.97,79.24,78.96,79.2,284300.0,68.0214,68.2539,68.0128,68.2195,284300.0
2015-03-10 11:30:00,79.19,79.27,78.93,78.93,228500.0,68.2109,68.2798,67.9869,67.9869,228500.0
2015-03-10 12:00:00,78.93,79.07,78.93,78.97,220000.0,67.9869,68.1075,67.9869,68.0214,220000.0
2015-03-10 12:30:00,78.98,79.23,78.94,79.16,330200.0,68.03,68.2453,67.9955,68.185,330200.0
2015-03-10 13:00:00,79.15,79.38,79.14,79.3,409000.0,68.1764,68.3745,68.1678,68.3056,409000.0
2015-03-10 13:30:00,79.3,79.42,79.21,79.4,224400.0,68.3056,68.409,68.2281,68.3918,224400.0
2015-03-10 14:00:00,79.4,79.57,79.24,79.24,260500.0,68.3918,68.5382,68.2539,68.2539,260500.0
2015-03-10 14:30:00,79.24,79.35,79.19,79.2,345300.0,68.2539,68.3487,68.2109,68.2195,345300.0
2015-03-10 15:00:00,79.2,79.37,79.12,79.29,567700.0,68.2195,68.3659,68.1506,68.297,567700.0
2015-03-10 15:30:00,79.29,79.36,79.0,79.15,1349700.0,68.297,68.3573,68.0472,68.1764,1349700.0
2015-03-11 09:30:00,79.4,79.65,79.11,79.48,442500.0,68.3918,68.6071,68.142,68.4607,442500.0
2015-03-11 10:00:00,79.47,79.7,79.35,79.63,250400.0,68.4521,68.6502,68.3487,68.5899,250400.0
2015-03-11 10:30:00,79.62,79.63,79.18,79.18,252200.0,68.5813,68.5899,68.2023,68.2023,252200.0
2015-03-11 11:00:00,79.17,79.42,79.15,79.42,239400.0,68.1936,68.409,68.1764,68.409,239400.0
2015-03-11 11:30:00,79.4,79.48,79.23,79.32,162700.0,68.3918,68.4607,68.2453,68.3228,162700.0
2015-03-11 12:00:00,79.31,79.53,79.26,79.39,195100.0,68.3142,68.5037,68.2712,68.3831,195100.0
2015-03-11 12:30:00,79.39,79.57,79.33,79.57,159100.0,68.3831,68.5382,68.3315,68.5382,159100.0
2015-03-11 13:00:00,79.56,79.7,79.51,79.64,194600.0,68.5296,68.6502,68.4865,68.5985,194600.0
2015-03-11 13:30:00,79.64,79.65,79.23,79.37,183600.0,68.5985,68.6071,68.2453,68.3659,183600.0
2015-03-11 14:00:00,79.36,79.58,79.36,79.47,189900.0,68.3573,68.5468,68.3573,68.4521,189900.0
2015-03-11 14:30:00,79.47,79.74,79.43,79.7,298900.0,68.4521,68.6846,68.4176,68.6502,298900.0
2015-03-11 15:00:00,79.71,79.75,79.39,79.39,259300.0,68.6588,68.6932,68.3831,68.3831,259300.0
2015-03-11 15:30:00,79.4,79.57,79.33,79.47,862500.0,68.3918,68.5382,68.3315,68.4521,862500.0
2015-03-12 09:30:00,80.1,81.69,80.03,81.0,1176800.0,68.9947,70.3643,68.9344,69.7699,1176800.0
2015-03-12 10:00:00,81.0,81.06,80.62,80.82,580100.0,69.7699,69.8216,69.4426,69.6149,580100.0
2015-03-12 10:30:00,80.8,81.09,80.62,81.04,496400.0,69.5977,69.8475,69.4426,69.8044,496400.0
2015-03-12 11:00:00,81.03,81.2,80.98,81.14,332200.0,69.7958,69.9422,69.7527,69.8905,332200.0
2015-03-12 11:30:00,81.13,81.13,80.96,81.04,287900.0,69.8819,69.8819,69.7355,69.8044,287900.0
2015-03-12 12:00:00,81.04,81.13,80.97,81.03,423500.0,69.8044,69.8819,69.7441,69.7958,423500.0
2015-03-12 12:30:00,81.02,81.06,80.97,81.0,208400.0,69.7872,69.8216,69.7441,69.7699,208400.0
2015-03-12 13:00:00,81.01,81.1,80.99,81.03,232200.0,69.7785,69.8561,69.7613,69.7958,232200.0
2015-03-12 13:30:00,81.04,81.12,81.01,81.07,309200.0,69.8044,69.8733,69.7785,69.8302,309200.0
2015-03-12 14:00:00,81.06,81.45,81.04,81.45,436200.0,69.8216,70.1575,69.8044,70.1575,436200.0
2015-03-12 14:30:00,81.46,81.79,81.46,81.77,572100.0,70.1662,70.4504,70.1662,70.4332,572100.0
2015-03-12 15:00:00,81.77,81.97,81.77,81.94,733600.0,70.4332,70.6054,70.4332,70.5796,733600.0
2015-03-12 15:30:00,81.95,82.0,81.53,81.57,1739300.0,70.5882,70.6313,70.2264,70.2609,1739300.0
2015-03-13 09:30:00,81.5,81.65,80.61,80.61,1156800.0,70.2006,70.3298,69.434,69.434,1156800.0
2015-03-13 10:00:00,80.61,80.89,80.49,80.58,536700.0,69.434,69.6752,69.3306,69.4082,536700.0
2015-03-13 10:30:00,80.57,80.58,80.06,80.07,439100.0,69.3995,69.4082,68.9603,68.9689,439100.0
2015-03-13 11:00:00,80.06,80.27,79.95,80.02,543100.0,68.9603,69.1411,68.8655,68.9258,543100.0
2015-03-13 11:30:00,80.02,80.18,80.0,80.16,316000.0,68.9258,69.0636,68.9086,69.0464,316000.0
2015-03-13 12:00:00,80.15,80.28,80.01,80.26,236700.0,69.0378,69.1498,68.9172,69.1325,236700.0
2015-03-13 12:30:00,80.26,80.42,80.24,80.36,203400.0,69.1325,69.2703,69.1153,69.2187,203400.0
2015-03-13 13:00:00,80.36,80.36,80.02,80.03,229300.0,69.2187,69.2187,68.9258,68.9344,229300.0
2015-03-13 13:30:00,80.03,80.26,80.02,80.11,234300.0,68.9344,69.1325,68.9258,69.0033,234300.0
2015-03-13 14:00:00,80.11,80.27,80.03,80.27,298200.0,69.0033,69.1411,68.9344,69.1411,298200.0
2015-03-13 14:30:00,80.27,80.33,80.11,80.33,344600.0,69.1411,69.1928,69.0033,69.1928,344600.0
2015-03-13 15:00:00,80.33,80.42,80.16,80.42,325200.0,69.1928,69.2703,69.0464,69.2703,325200.0
2015-03-13 15:30:00,80.42,80.7,80.28,80.6,1119300.0,69.2703,69.5115,69.1498,69.4254,1119300.0
2015-03-16 09:30:00,80.88,81.39,80.75,81.29,548600.0,69.6666,70.1059,69.5546,70.0197,548600.0
2015-03-16 10:00:00,81.29,81.35,81.15,81.2,375600.0,70.0197,70.0714,69.8991,69.9422,375600.0
2015-03-16 10:30:00,81.2,81.35,81.17,81.32,366600.0,69.9422,70.0714,69.9164,70.0456,366600.0
2015-03-16 11:00:00,81.32,81.57,81.31,81.45,379100.0,70.0456,70.2609,70.037,70.1575,379100.0
2015-03-16 11:30:00,81.46,81.61,81.45,81.52,328900.0,70.1662,70.2954,70.1575,70.2178,328900.0
2015-03-16 12:00:00,81.53,81.54,81.34,81.35,213900.0,70.2264,70.2351,70.0628,70.0714,213900.0
2015-03-16 12:30:00,81.35,81.42,81.3,81.32,176800.0,70.0714,70.1317,70.0283,70.0456,176800.0
2015-03-16 13:00:00,81.31,81.34,81.23,81.34,193400.0,70.037,70.0628,69.968,70.0628,193400.0
2015-03-16 13:30:00,81.34,81.43,81.34,81.41,179900.0,70.0628,70.1403,70.0628,70.1231,179900.0
2015-03-16 14:00:00,81.42,81.56,81.41,81.53,278900.0,70.1317,70.2523,70.1231,70.2264,278900.0
2015-03-16 14:30:00,81.54,81.66,81.46,81.49,236300.0,70.2351,70.3384,70.1662,70.192,236300.0
2015-03-16 15:00:00,81.5,81.57,81.48,81.56,281700.0,70.2006,70.2609,70.1834,70.2523,281700.0
2015-03-16 15:30:00,81.57,81.59,81.39,81.52,699600.0,70.2609,70.2781,70.1059,70.2178,699600.0
2015-03-17 09:30:00,81.2,81.2,80.55,80.68,416600.0,69.9422,69.9422,69.3823,69.4943,416600.0
2015-03-17 10:00:00,80.66,80.89,80.59,80.81,250800.0,69.4771,69.6752,69.4168,69.6063,250800.0
2015-03-17 10:30:00,80.82,81.0,80.82,80.87,326200.0,69.6149,69.7699,69.6149,69.658,326200.0
2015-03-17 11:00:00,80.86,80.94,80.76,80.91,277700.0,69.6493,69.7182,69.5632,69.6924,277700.0
2015-03-17 11:30:00,80.9,80.98,80.83,80.91,155000.0,69.6838,69.7527,69.6235,69.6924,155000.0
2015-03-17 12:00:00,80.91,80.92,80.68,80.73,266400.0,69.6924,69.701,69.4943,69.5374,266400.0
2015-03-17 12:30:00,80.73,80.95,80.68,80.79,242100.0,69.5374,69.7269,69.4943,69.589,242100.0
2015-03-17 13:00:00,80.79,81.0,80.77,80.93,181900.0,69.589,69.7699,69.5718,69.7096,181900.0
2015-03-17 13:30:00,80.93,80.95,80.71,80.88,167400.0,69.7096,69.7269,69.5201,69.6666,167400.0
2015-03-17 14:00:00,80.87,80.97,80.72,80.75,151000.0,69.658,69.7441,69.5287,69.5546,151000.0
2015-03-17 14:30:00,80.75,80.84,80.68,80.84,193700.0,69.5546,69.6321,69.4943,69.6321,193700.0
2015-03-17 15:00:00,80.84,81.17,80.82,81.16,247100.0,69.6321,69.9164,69.6149,69.9077,247100.0
2015-03-17 15:30:00,81.15,81.21,80.97,81.05,726200.0,69.8991,69.9508,69.7441,69.813,726200.0
2015-03-18 09:30:00,80.58,80.61,80.27,80.51,447000.0,69.4082,69.434,69.1411,69.3479,447000.0
2015-03-18 10:00:00,80.51,81.0,80.49,80.99,282300.0,69.3479,69.7699,69.3306,69.7613,282300.0
2015-03-18 10:30:00,80.98,81.0,80.79,80.93,179700.0,69.7527,69.7699,69.589,69.7096,179700.0
2015-03-18 11:00:00,80.92,80.93,80.5,80.51,242500.0,69.701,69.7096,69.3393,69.3479,242500.0
2015-03-18 11:30:00,80.51,80.72,80.47,80.56,274100.0,69.3479,69.5287,69.3134,69.3909,274100.0
2015-03-18 12:00:00,80.56,80.59,80.37,80.48,345800.0,69.3909,69.4168,69.2273,69.322,345800.0
2015-03-18 12:30:00,80.48,80.81,80.47,80.67,272600.0,69.322,69.6063,69.3134,69.4857,272600.0
2015-03-18 13:00:00,80.66,80.81,80.61,80.75,199900.0,69.4771,69.6063,69.434,69.5546,199900.0
2015-03-18 13:30:00,80.75,81.12,80.6,81.06,324100.0,69.5546,69.8733,69.4254,69.8216,324100.0
2015-03-18 14:00:00,81.11,82.32,80.94,82.04,681600.0,69.8647,70.9069,69.7182,70.6657,681600.0
2015-03-18 14:30:00,82.05,82.27,81.81,81.94,329200.0,70.6744,70.8639,70.4676,70.5796,329200.0
2015-03-18 15:00:00,81.93,82.26,81.88,81.88,398400.0,70.571,70.8552,70.5279,70.5279,398400.0
2015-03-18 15:30:00,81.88,81.94,81.68,81.87,713800.0,70.5279,70.5796,70.3557,70.5193,713800.0
2015-03-19 09:30:00,81.84,81.85,80.94,81.18,470200.0,70.4935,70.5021,69.7182,69.925,470200.0
2015-03-19 10:00:00,81.18,81.72,81.16,81.49,306700.0,69.925,70.3901,69.9077,70.192,306700.0
2015-03-19 10:30:00,81.48,81.49,81.22,81.31,260500.0,70.1834,70.192,69.9594,70.037,260500.0
2015-03-19 11:00:00,81.31,81.63,81.29,81.45,174100.0,70.037,70.3126,70.0197,70.1575,174100.0
2015-03-19 11:30:00,81.44,81.47,81.16,81.29,262300.0,70.1489,70.1748,69.9077,70.0197,262300.0
2015-03-19 12:00:00,81.29,81.48,81.17,81.48,176000.0,70.0197,70.1834,69.9164,70.1834,176000.0
2015-03-19 12:30:00,81.47,81.49,81.33,81.44,151300.0,70.1748,70.192,70.0542,70.1489,151300.0
2015-03-19 13:00:00,81.42,81.56,81.32,81.54,147600.0,70.1317,70.2523,70.0456,70.2351,147600.0
2015-03-19 13:30:00,81.55,81.59,81.43,81.52,167700.0,70.2437,70.2781,70.1403,70.2178,167700.0
2015-03-19 14:00:00,81.52,81.77,81.5,81.62,236400.0,70.2178,70.4332,70.2006,70.304,236400.0
2015-03-19 14:30:00,81.62,81.88,81.57,81.84,324900.0,70.304,70.5279,70.2609,70.4935,324900.0
2015-03-19 15:00:00,81.85,81.96,81.55,81.58,369800.0,70.5021,70.5968,70.2437,70.2695,369800.0
2015-03-19 15:30:00,81.58,81.79,81.52,81.55,681900.0,70.2695,70.4504,70.2178,70.2437,681900.0
2015-03-20 09:30:00,81.79,82.2,81.5,82.04,1678800.0,70.4504,70.8036,70.2006,70.6657,1678800.0
2015-03-20 10:00:00,82.04,82.33,82.01,82.31,358700.0,70.6657,70.9155,70.6399,70.8983,358700.0
2015-03-20 10:30:00,82.31,82.58,82.27,82.55,381400.0,70.8983,71.1309,70.8639,71.105,381400.0
2015-03-20 11:00:00,82.56,82.79,82.51,82.67,339300.0,71.1136,71.3118,71.0706,71.2084,339300.0
2015-03-20 11:30:00,82.67,82.74,82.57,82.61,228300.0,71.2084,71.2687,71.1223,71.1567,228300.0
2015-03-20 12:00:00,82.61,82.8,82.61,82.65,215700.0,71.1567,71.3204,71.1567,71.1912,215700.0
2015-03-20 12:30:00,82.65,82.79,82.62,82.73,186800.0,71.1912,71.3118,71.1653,71.2601,186800.0
2015-03-20 13:00:00,82.72,82.77,82.65,82.76,227000.0,71.2515,71.2945,71.1912,71.2859,227000.0
2015-03-20 13:30:00,82.77,82.9,82.75,82.89,331200.0,71.2945,71.4065,71.2773,71.3979,331200.0
2015-03-20 14:00:00,82.88,82.98,82.85,82.94,322000.0,71.3893,71.4754,71.3634,71.441,322000.0
2015-03-20 14:30:00,82.93,83.05,82.93,83.01,430200.0,71.4323,71.5357,71.4323,71.5013,430200.0
2015-03-20 15:00:00,83.02,83.06,82.89,82.94,573200.0,71.5099,71.5443,71.3979,71.441,573200.0
2015-03-20 15:30:00,82.95,83.01,82.68,82.71,1226600.0,71.4496,71.5013,71.217,71.2429,1226600.0
2015-03-23 09:30:00,82.7,83.53,82.62,83.52,641000.0,71.2342,71.9492,71.1653,71.9405,641000.0
2015-03-23 10:00:00,83.52,83.54,83.08,83.08,486900.0,71.9405,71.9578,71.5616,71.5616,486900.0
2015-03-23 10:30:00,83.08,83.15,82.79,82.95,479700.0,71.5616,71.6218,71.3118,71.4496,479700.0
2015-03-23 11:00:00,82.95,83.01,82.8,82.87,304000.0,71.4496,71.5013,71.3204,71.3807,304000.0
2015-03-23 11:30:00,82.87,83.0,82.77,82.92,309300.0,71.3807,71.4926,71.2945,71.4237,309300.0
2015-03-23 12:00:00,82.92,83.0,82.73,82.98,182000.0,71.4237,71.4926,71.2601,71.4754,182000.0
2015-03-23 12:30:00,83.0,83.03,82.9,82.94,199900.0,71.4926,71.5185,71.4065,71.441,199900.0
2015-03-23 13:00:00,82.93,82.93,82.66,82.67,171900.0,71.4323,71.4323,71.1998,71.2084,171900.0
2015-03-23 13:30:00,82.66,82.92,82.51,82.82,428100.0,71.1998,71.4237,71.0706,71.3376,428100.0
2015-03-23 14:00:00,82.81,82.83,82.65,82.68,339600.0,71.329,71.3462,71.1912,71.217,339600.0
2015-03-23 14:30:00,82.68,82.72,82.55,82.66,227600.0,71.217,71.2515,71.105,71.1998,227600.0
2015-03-23 15:00:00,82.65,82.73,82.63,82.69,381700.0,71.1912,71.2601,71.1739,71.2256,381700.0
2015-03-23 15:30:00,82.7,82.77,82.2,82.21,1805100.0,71.2342,71.2945,70.8036,70.8122,1805100.0
2015-03-24 09:30:00,82.04,82.16,81.41,81.59,571800.0,70.6657,70.7691,70.1231,70.2781,571800.0
2015-03-24 10:00:00,81.58,81.74,81.41,81.55,276700.0,70.2695,70.4073,70.1231,70.2437,276700.0
2015-03-24 10:30:00,81.54,81.84,81.51,81.72,252700.0,70.2351,70.4935,70.2092,70.3901,252700.0
2015-03-24 11:00:00,81.7,81.96,81.58,81.72,271900.0,70.3729,70.5968,70.2695,70.3901,271900.0
2015-03-24 11:30:00,81.71,81.72,81.54,81.56,169300.0,70.3815,70.3901,70.2351,70.2523,169300.0
2015-03-24 12:00:00,81.55,81.63,81.49,81.57,175800.0,70.2437,70.3126,70.192,70.2609,175800.0
2015-03-24 12:30:00,81.56,81.59,81.45,81.49,239100.0,70.2523,70.2781,70.1575,70.192,239100.0
2015-03-24 13:00:00,81.49,81.67,81.45,81.51,224600.0,70.192,70.347,70.1575,70.2092,224600.0
2015-03-24 13:30:00,81.5,81.56,81.39,81.56,190100.0,70.2006,70.2523,70.1059,70.2523,190100.0
2015-03-24 14:00:00,81.55,81.55,81.33,81.41,311100.0,70.2437,70.2437,70.0542,70.1231,311100.0
2015-03-24 14:30:00,81.4,81.42,81.27,81.34,328000.0,70.1145,70.1317,70.0025,70.0628,328000.0
2015-03-24 15:00:00,81.35,81.5,81.32,81.4,350400.0,70.0714,70.2006,70.0456,70.1145,350400.0
2015-03-24 15:30:00,81.39,81.49,81.33,81.39,888900.0,70.1059,70.192,70.0542,70.1059,888900.0
2015-03-25 09:30:00,81.42,81.47,80.94,81.26,579400.0,70.1317,70.1748,69.7182,69.9939,579400.0
2015-03-25 10:00:00,81.25,81.32,81.0,81.03,355300.0,69.9853,70.0456,69.7699,69.7958,355300.0
2015-03-25 10:30:00,81.03,81.04,80.81,80.89,278600.0,69.7958,69.8044,69.6063,69.6752,278600.0
2015-03-25 11:00:00,80.9,80.99,80.77,80.83,183600.0,69.6838,69.7613,69.5718,69.6235,183600.0
2015-03-25 11:30:00,80.83,80.83,80.4,80.52,465000.0,69.6235,69.6235,69.2531,69.3565,465000.0
2015-03-25 12:00:00,80.51,80.64,80.29,80.38,349400.0,69.3479,69.4598,69.1584,69.2359,349400.0
2015-03-25 12:30:00,80.36,80.37,80.08,80.36,388000.0,69.2187,69.2273,68.9775,69.2187,388000.0
2015-03-25 13:00:00,80.36,80.51,80.16,80.49,350300.0,69.2187,69.3479,69.0464,69.3306,350300.0
2015-03-25 13:30:00,80.49,81.12,80.39,80.4,814800.0,69.3306,69.8733,69.2445,69.2531,814800.0
2015-03-25 14:00:00,80.39,80.46,80.17,80.35,506100.0,69.2445,69.3048,69.055,69.21,506100.0
2015-03-25 14:30:00,80.35,80.52,80.3,80.42,576800.0,69.21,69.3565,69.167,69.2703,576800.0
2015-03-25 15:00:00,80.42,80.43,80.2,80.23,663900.0,69.2703,69.279,69.0808,69.1067,663900.0
2015-03-25 15:30:00,80.23,80.32,80.03,80.09,1270000.0,69.1067,69.1842,68.9344,68.9861,1270000.0
2015-03-26 09:30:00,79.67,79.78,78.71,78.88,2595900.0,68.6243,68.7191,67.7974,67.9439,2595900.0
2015-03-26 10:00:00,78.87,78.99,78.6,78.82,1387600.0,67.9352,68.0386,67.7027,67.8922,1387600.0
2015-03-26 10:30:00,78.81,79.01,78.77,78.82,929100.0,67.8836,68.0558,67.8491,67.8922,929100.0
2015-03-26 11:00:00,78.82,78.84,78.6,78.8,679000.0,67.8922,67.9094,67.7027,67.8749,679000.0
2015-03-26 11:30:00,78.8,79.08,78.68,79.08,839500.0,67.8749,68.1161,67.7716,68.1161,839500.0
2015-03-26 12:00:00,79.08,79.08,78.74,78.8,680500.0,68.1161,68.1161,67.8233,67.8749,680500.0
2015-03-26 12:30:00,78.8,78.97,78.72,78.72,687700.0,67.8749,68.0214,67.806,67.806,687700.0
2015-03-26 13:00:00,78.73,78.76,78.38,78.49,1277700.0,67.8146,67.8405,67.5132,67.6079,1277700.0
2015-03-26 13:30:00,78.49,78.78,78.42,78.6,785200.0,67.6079,67.8577,67.5476,67.7027,785200.0
2015-03-26 14:00:00,78.6,78.61,78.18,78.2,1047400.0,67.7027,67.7113,67.3409,67.3581,1047400.0
2015-03-26 14:30:00,78.2,78.28,77.88,78.22,1106600.0,67.3581,67.427,67.0825,67.3754,1106600.0
2015-03-26 15:00:00,78.21,78.65,78.15,78.63,934000.0,67.3667,67.7457,67.3151,67.7285,934000.0
2015-03-26 15:30:00,78.62,78.81,78.46,78.5,1533000.0,67.7199,67.8836,67.5821,67.6165,1533000.0
2015-03-27 09:30:00,78.4,78.57,77.97,78.55,775200.0,67.5304,67.6768,67.16,67.6596,775200.0
2015-03-27 10:00:00,78.54,78.64,78.05,78.22,749000.0,67.651,67.7371,67.2289,67.3754,749000.0
2015-03-27 10:30:00,78.22,78.28,78.0,78.24,505300.0,67.3754,67.427,67.1859,67.3926,505300.0
2015-03-27 11:00:00,78.23,78.24,77.91,77.95,612400.0,67.384,67.3926,67.1083,67.1428,612400.0
2015-03-27 11:30:00,77.95,78.0,77.81,77.91,517400.0,67.1428,67.1859,67.0222,67.1083,517400.0
2015-03-27 12:00:00,77.91,77.95,77.71,77.76,833400.0,67.1083,67.1428,66.9361,66.9791,833400.0
2015-03-27 12:30:00,77.75,77.92,77.75,77.89,290400.0,66.9705,67.1169,66.9705,67.0911,290400.0
2015-03-27 13:00:00,77.89,77.91,77.72,77.83,369600.0,67.0911,67.1083,66.9447,67.0394,369600.0
2015-03-27 13:30:00,77.83,78.15,77.82,78.12,361700.0,67.0394,67.3151,67.0308,67.2892,361700.0
2015-03-27 14:00:00,78.12,78.15,78.0,78.06,363600.0,67.2892,67.3151,67.1859,67.2375,363600.0
2015-03-27 14:30:00,78.06,78.11,77.96,77.99,446200.0,67.2375,67.2806,67.1514,67.1772,446200.0
2015-03-27 15:00:00,77.99,78.11,77.95,77.96,496600.0,67.1772,67.2806,67.1428,67.1514,496600.0
2015-03-27 15:30:00,77.96,78.13,77.93,77.96,1254400.0,67.1514,67.2978,67.1256,67.1514,1254400.0
2015-03-30 09:30:00,78.35,78.75,78.3,78.46,872000.0,67.4873,67.8319,67.4443,67.5821,872000.0
2015-03-30 10:00:00,78.47,78.56,78.25,78.25,822500.0,67.5907,67.6682,67.4012,67.4012,822500.0
2015-03-30 10:30:00,78.25,78.42,78.23,78.36,517800.0,67.4012,67.5476,67.384,67.4959,517800.0
2015-03-30 11:00:00,78.36,78.4,78.21,78.28,453500.0,67.4959,67.5304,67.3667,67.427,453500.0
2015-03-30 11:30:00,78.28,78.45,78.27,78.43,318400.0,67.427,67.5735,67.4184,67.5562,318400.0
2015-03-30 12:00:00,78.44,78.59,78.43,78.54,338700.0,67.5649,67.6941,67.5562,67.651,338700.0
2015-03-30 12:30:00,78.54,78.57,78.39,78.4,238100.0,67.651,67.6768,67.5218,67.5304,238100.0
2015-03-30 13:00:00,78.4,78.41,78.31,78.34,255300.0,67.5304,67.539,67.4529,67.4787,255300.0
2015-03-30 13:30:00,78.34,78.4,78.29,78.31,257900.0,67.4787,67.5304,67.4357,67.4529,257900.0
2015-03-30 14:00:00,78.31,78.49,78.28,78.42,318700.0,67.4529,67.6079,67.427,67.5476,318700.0
2015-03-30 14:30:00,78.42,78.47,78.32,78.36,306300.0,67.5476,67.5907,67.4615,67.4959,306300.0
2015-03-30 15:00:00,78.37,78.38,78.24,78.27,582700.0,67.5046,67.5132,67.3926,67.4184,582700.0
2015-03-30 15:30:00,78.26,78.27,78.0,78.04,1085100.0,67.4098,67.4184,67.1859,67.2203,1085100.0
2015-03-31 09:30:00,77.89,78.05,77.62,77.98,881700.0,67.3144,67.4527,67.0811,67.3922,881700.0
2015-03-31 10:00:00,78.0,78.4,77.94,78.39,486500.0,67.4095,67.7552,67.3576,67.7465,486500.0
2015-03-31 10:30:00,78.39,78.53,78.27,78.28,340300.0,67.7465,67.8675,67.6428,67.6514,340300.0
2015-03-31 11:00:00,78.28,78.44,78.23,78.23,338000.0,67.6514,67.7897,67.6082,67.6082,338000.0
2015-03-31 11:30:00,78.24,78.37,78.19,78.25,245200.0,67.6169,67.7292,67.5737,67.6255,245200.0
2015-03-31 12:00:00,78.25,78.38,78.2,78.34,181100.0,67.6255,67.7379,67.5823,67.7033,181100.0
2015-03-31 12:30:00,78.33,78.4,78.27,78.35,130800.0,67.6947,67.7552,67.6428,67.7119,130800.0
2015-03-31 13:00:00,78.35,78.46,78.29,78.46,149600.0,67.7119,67.807,67.6601,67.807,149600.0
2015-03-31 13:30:00,78.46,78.52,78.4,78.42,177200.0,67.807,67.8589,67.7552,67.7724,177200.0
2015-03-31 14:00:00,78.42,78.53,78.41,78.48,214600.0,67.7724,67.8675,67.7638,67.8243,214600.0
2015-03-31 14:30:00,78.48,78.51,78.32,78.5,207600.0,67.8243,67.8502,67.686,67.8416,207600.0
2015-03-31 15:00:00,78.49,78.49,78.02,78.13,337500.0,67.8329,67.8329,67.4268,67.5218,337500.0
2015-03-31 15:30:00,78.13,78.29,78.03,78.12,758400.0,67.5218,67.6601,67.4354,67.5132,758400.0
2015-04-01 09:30:00,78.05,78.19,77.85,78.16,595900.0,67.4527,67.5737,67.2798,67.5477,595900.0
2015-04-01 10:00:00,78.15,78.52,78.03,78.44,474400.0,67.5391,67.8589,67.4354,67.7897,474400.0
2015-04-01 10:30:00,78.44,78.97,78.4,78.97,507500.0,67.7897,68.2478,67.7552,68.2478,507500.0
2015-04-01 11:00:00,78.97,78.99,78.68,78.7,283300.0,68.2478,68.265,67.9971,68.0144,283300.0
2015-04-01 11:30:00,78.7,78.99,78.62,78.88,244300.0,68.0144,68.265,67.9453,68.17,244300.0
2015-04-01 12:00:00,78.88,78.9,78.66,78.84,260700.0,68.17,68.1873,67.9799,68.1354,260700.0
2015-04-01 12:30:00,78.85,79.08,78.83,79.02,308100.0,68.1441,68.3428,68.1268,68.291,308100.0
2015-04-01 13:00:00,79.01,79.02,78.84,78.97,197100.0,68.2823,68.291,68.1354,68.2478,197100.0
2015-04-01 13:30:00,78.98,79.32,78.91,79.29,315600.0,68.2564,68.5502,68.1959,68.5243,315600.0
2015-04-01 14:00:00,79.29,79.32,79.0,79.07,383700.0,68.5243,68.5502,68.2737,68.3342,383700.0
2015-04-01 14:30:00,79.07,79.11,78.93,78.99,248000.0,68.3342,68.3688,68.2132,68.265,248000.0
2015-04-01 15:00:00,78.99,79.0,78.77,78.98,294800.0,68.265,68.2737,68.0749,68.2564,294800.0
2015-04-01 15:30:00,78.97,79.1,78.84,78.94,947200.0,68.2478,68.3601,68.1354,68.2218,947200.0
2015-04-02 09:30:00,78.93,79.0,78.57,78.94,516900.0,68.2132,68.2737,67.9021,68.2218,516900.0
2015-04-02 10:00:00,78.95,79.06,78.8,79.03,351700.0,68.2305,68.3255,68.1008,68.2996,351700.0
2015-04-02 10:30:00,79.04,79.09,78.91,79.08,299600.0,68.3083,68.3515,68.1959,68.3428,299600.0
2015-04-02 11:00:00,79.08,79.08,78.85,78.89,276100.0,68.3428,68.3428,68.1441,68.1786,276100.0
2015-04-02 11:30:00,78.88,78.94,78.8,78.92,382800.0,68.17,68.2218,68.1008,68.2046,382800.0
2015-04-02 12:00:00,78.92,79.04,78.79,78.99,255200.0,68.2046,68.3083,68.0922,68.265,255200.0
2015-04-02 12:30:00,78.99,79.24,78.98,79.23,191900.0,68.265,68.4811,68.2564,68.4725,191900.0
2015-04-02 13:00:00,79.23,79.41,79.23,79.24,249400.0,68.4725,68.628,68.4725,68.4811,249400.0
2015-04-02 13:30:00,79.25,79.32,79.2,79.28,235500.0,68.4897,68.5502,68.4465,68.5157,235500.0
2015-04-02 14:00:00,79.27,79.35,79.18,79.25,206900.0,68.507,68.5762,68.4293,68.4897,206900.0
2015-04-02 14:30:00,79.25,79.36,79.14,79.34,279100.0,68.4897,68.5848,68.3947,68.5675,279100.0
2015-04-02 15:00:00,79.34,79.4,79.22,79.39,272600.0,68.5675,68.6194,68.4638,68.6107,272600.0
2015-04-02 15:30:00,79.39,79.77,79.33,79.71,1382300.0,68.6107,68.9391,68.5589,68.8873,1382300.0
2015-04-06 09:30:00,79.34,79.34,78.73,79.15,316400.0,68.5675,68.5675,68.0404,68.4033,316400.0
2015-04-06 10:00:00,79.16,79.48,79.16,79.43,216500.0,68.412,68.6885,68.412,68.6453,216500.0
2015-04-06 10:30:00,79.44,79.63,79.44,79.57,221800.0,68.6539,68.8182,68.6539,68.7663,221800.0
2015-04-06 11:00:00,79.57,79.69,79.54,79.63,190900.0,68.7663,68.87,68.7404,68.8182,190900.0
2015-04-06 11:30:00,79.63,79.81,79.6,79.62,167300.0,68.8182,68.9737,68.7922,68.8095,167300.0
2015-04-06 12:00:00,79.62,79.84,79.61,79.75,103400.0,68.8095,68.9996,68.8009,68.9219,103400.0
2015-04-06 12:30:00,79.75,79.82,79.7,79.73,107400.0,68.9219,68.9824,68.8786,68.9046,107400.0
2015-04-06 13:00:00,79.74,79.87,79.74,79.84,171200.0,68.9132,69.0256,68.9132,68.9996,171200.0
2015-04-06 13:30:00,79.84,79.92,79.79,79.92,266300.0,68.9996,69.0688,68.9564,69.0688,266300.0
2015-04-06 14:00:00,79.91,79.95,79.84,79.88,232000.0,69.0601,69.0947,68.9996,69.0342,232000.0
2015-04-06 14:30:00,79.89,80.1,79.89,80.03,264400.0,69.0429,69.2243,69.0429,69.1638,264400.0
2015-04-06 15:00:00,80.03,80.06,79.84,79.84,318200.0,69.1638,69.1898,68.9996,68.9996,318200.0
2015-04-06 15:30:00,79.85,79.91,79.6,79.64,535200.0,69.0083,69.0601,68.7922,68.8268,535200.0
2015-04-07 09:30:00,78.59,79.38,78.26,78.83,916000.0,67.9194,68.6021,67.6342,68.1268,916000.0
2015-04-07 10:00:00,78.82,78.87,78.54,78.82,544400.0,68.1181,68.1613,67.8761,68.1181,544400.0
2015-04-07 10:30:00,78.81,78.99,78.81,78.84,399400.0,68.1095,68.265,68.1095,68.1354,399400.0
2015-04-07 11:00:00,78.84,78.85,78.57,78.61,338600.0,68.1354,68.1441,67.9021,67.9366,338600.0
2015-04-07 11:30:00,78.61,78.73,78.51,78.72,235600.0,67.9366,68.0404,67.8502,68.0317,235600.0
2015-04-07 12:00:00,78.73,78.81,78.55,78.65,338100.0,68.0404,68.1095,67.8848,67.9712,338100.0
2015-04-07 12:30:00,78.65,78.66,78.51,78.64,181600.0,67.9712,67.9799,67.8502,67.9626,181600.0
2015-04-07 13:00:00,78.64,78.74,78.59,78.72,207400.0,67.9626,68.049,67.9194,68.0317,207400.0
2015-04-07 13:30:00,78.72,78.74,78.5,78.6,266100.0,68.0317,68.049,67.8416,67.928,266100.0
2015-04-07 14:00:00,78.6,78.67,78.6,78.64,149300.0,67.928,67.9885,67.928,67.9626,149300.0
2015-04-07 14:30:00,78.65,78.68,78.53,78.53,177600.0,67.9712,67.9971,67.8675,67.8675,177600.0
2015-04-07 15:00:00,78.53,78.58,78.5,78.55,294400.0,67.8675,67.9107,67.8416,67.8848,294400.0
2015-04-07 15:30:00,78.56,78.56,78.3,78.31,831800.0,67.8934,67.8934,67.6687,67.6774,831800.0
2015-04-08 09:30:00,78.42,79.18,78.37,79.01,547300.0,67.7724,68.4293,67.7292,68.2823,547300.0
2015-04-08 10:00:00,79.01,79.19,78.95,79.16,722800.0,68.2823,68.4379,68.2305,68.412,722800.0
2015-04-08 10:30:00,79.16,79.36,78.78,78.9,878100.0,68.412,68.5848,68.0836,68.1873,878100.0
2015-04-08 11:00:00,78.89,78.92,78.47,78.49,428100.0,68.1786,68.2046,67.8157,67.8329,428100.0
2015-04-08 11:30:00,78.49,78.65,78.39,78.44,271800.0,67.8329,67.9712,67.7465,67.7897,271800.0
2015-04-08 12:00:00,78.44,78.62,78.42,78.54,236100.0,67.7897,67.9453,67.7724,67.8761,236100.0
2015-04-08 12:30:00,78.54,78.67,78.49,78.65,141800.0,67.8761,67.9885,67.8329,67.9712,141800.0
2015-04-08 13:00:00,78.65,78.66,78.32,78.48,245800.0,67.9712,67.9799,67.686,67.8243,245800.0
2015-04-08 13:30:00,78.47,78.57,78.43,78.48,152300.0,67.8157,67.9021,67.7811,67.8243,152300.0
2015-04-08 14:00:00,78.48,78.78,78.3,78.54,481400.0,67.8243,68.0836,67.6687,67.8761,481400.0
2015-04-08 14:30:00,78.55,78.56,78.35,78.4,312900.0,67.8848,67.8934,67.7119,67.7552,312900.0
2015-04-08 15:00:00,78.41,78.54,78.38,78.5,367500.0,67.7638,67.8761,67.7379,67.8416,367500.0
2015-04-08 15:30:00,78.5,78.77,78.45,78.69,810100.0,67.8416,68.0749,67.7984,68.0058,810100.0
2015-04-09 09:30:00,78.62,79.04,78.41,78.61,352000.0,67.9453,68.3083,67.7638,67.9366,352000.0
2015-04-09 10:00:00,78.62,78.84,78.55,78.78,264100.0,67.9453,68.1354,67.8848,68.0836,264100.0
2015-04-09 10:30:00,78.78,78.82,78.59,78.8,244600.0,68.0836,68.1181,67.9194,68.1008,244600.0
2015-04-09 11:00:00,78.8,78.85,78.63,78.73,210700.0,68.1008,68.1441,67.9539,68.0404,210700.0
2015-04-09 11:30:00,78.73,78.84,78.69,78.8,189300.0,68.0404,68.1354,68.0058,68.1008,189300.0
2015-04-09 12:00:00,78.8,78.99,78.78,78.9,201000.0,68.1008,68.265,68.0836,68.1873,201000.0
2015-04-09 12:30:00,78.9,79.06,78.88,79.02,145900.0,68.1873,68.3255,68.17,68.291,145900.0
2015-04-09 13:00:00,79.02,79.09,78.94,79.05,156100.0,68.291,68.3515,68.2218,68.3169,156100.0
2015-04-09 13:30:00,79.05,79.06,78.93,78.95,133600.0,68.3169,68.3255,68.2132,68.2305,133600.0
2015-04-09 14:00:00,78.95,79.0,78.92,78.96,115500.0,68.2305,68.2737,68.2046,68.2391,115500.0
2015-04-09 14:30:00,78.96,79.14,78.93,79.12,260100.0,68.2391,68.3947,68.2132,68.3774,260100.0
2015-04-09 15:00:00,79.12,79.31,79.01,79.3,535800.0,68.3774,68.5416,68.2823,68.533,535800.0
2015-04-09 15:30:00,79.3,79.33,79.12,79.15,741800.0,68.533,68.5589,68.3774,68.4033,741800.0
2015-04-10 09:30:00,79.42,79.72,79.2,79.63,372700.0,68.6367,68.8959,68.4465,68.8182,372700.0
2015-04-10 10:00:00,79.63,79.97,79.56,79.72,257900.0,68.8182,69.112,68.7577,68.8959,257900.0
2015-04-10 10:30:00,79.73,79.75,79.49,79.56,230800.0,68.9046,68.9219,68.6972,68.7577,230800.0
2015-04-10 11:00:00,79.56,79.68,79.38,79.67,264800.0,68.7577,68.8614,68.6021,68.8527,264800.0
2015-04-10 11:30:00,79.67,79.7,79.56,79.63,214000.0,68.8527,68.8786,68.7577,68.8182,214000.0
2015-04-10 12:00:00,79.63,79.65,79.57,79.6,184700.0,68.8182,68.8354,68.7663,68.7922,184700.0
2015-04-10 12:30:00,79.59,79.71,79.58,79.62,146400.0,68.7836,68.8873,68.7749,68.8095,146400.0
2015-04-10 13:00:00,79.63,79.65,79.55,79.59,120300.0,68.8182,68.8354,68.749,68.7836,120300.0
2015-04-10 13:30:00,79.6,79.63,79.55,79.57,127500.0,68.7922,68.8182,68.749,68.7663,127500.0
2015-04-10 14:00:00,79.57,79.61,79.48,79.51,239800.0,68.7663,68.8009,68.6885,68.7144,239800.0
2015-04-10 14:30:00,79.52,79.63,79.47,79.58,141800.0,68.7231,68.8182,68.6799,68.7749,141800.0
2015-04-10 15:00:00,79.57,79.59,79.48,79.52,175300.0,68.7663,68.7836,68.6885,68.7231,175300.0
2015-04-10 15:30:00,79.52,79.62,79.48,79.58,364300.0,68.7231,68.8095,68.6885,68.7749,364300.0
2015-04-13 09:30:00,79.73,79.85,79.39,79.67,369700.0,68.9046,69.0083,68.6107,68.8527,369700.0
2015-04-13 10:00:00,79.67,79.71,79.48,79.59,300700.0,68.8527,68.8873,68.6885,68.7836,300700.0
2015-04-13 10:30:00,79.59,79.67,79.45,79.57,157200.0,68.7836,68.8527,68.6626,68.7663,157200.0
2015-04-13 11:00:00,79.56,79.8,79.56,79.7,166600.0,68.7577,68.9651,68.7577,68.8786,166600.0
2015-04-13 11:30:00,79.71,79.89,79.7,79.85,127100.0,68.8873,69.0429,68.8786,69.0083,127100.0
2015-04-13 12:00:00,79.85,79.86,79.66,79.82,133300.0,69.0083,69.0169,68.8441,68.9824,133300.0
2015-04-13 12:30:00,79.81,79.99,79.79,79.99,124100.0,68.9737,69.1293,68.9564,69.1293,124100.0
2015-04-13 13:00:00,79.98,79.99,79.82,79.84,147800.0,69.1206,69.1293,68.9824,68.9996,147800.0
2015-04-13 13:30:00,79.84,79.92,79.8,79.91,113900.0,68.9996,69.0688,68.9651,69.0601,113900.0
2015-04-13 14:00:00,79.92,79.92,79.73,79.77,200100.0,69.0688,69.0688,68.9046,68.9391,200100.0
2015-04-13 14:30:00,79.78,79.8,79.51,79.54,384700.0,68.9478,68.9651,68.7144,68.7404,384700.0
2015-04-13 15:00:00,79.55,79.62,79.47,79.5,332300.0,68.749,68.8095,68.6799,68.7058,332300.0
2015-04-13 15:30:00,79.49,79.54,79.26,79.26,719300.0,68.6972,68.7404,68.4984,68.4984,719300.0
2015-04-14 09:30:00,79.6,79.97,79.44,79.58,433500.0,68.7922,69.112,68.6539,68.7749,433500.0
2015-04-14 10:00:00,79.58,79.61,79.05,79.11,283800.0,68.7749,68.8009,68.3169,68.3688,283800.0
2015-04-14 10:30:00,79.11,79.2,78.89,79.06,261000.0,68.3688,68.4465,68.1786,68.3255,261000.0
2015-04-14 11:00:00,79.06,79.45,78.95,79.38,263600.0,68.3255,68.6626,68.2305,68.6021,263600.0
2015-04-14 11:30:00,79.37,79.45,79.31,79.37,116700.0,68.5935,68.6626,68.5416,68.5935,116700.0
2015-04-14 12:00:00,79.36,79.4,79.34,79.38,119500.0,68.5848,68.6194,68.5675,68.6021,119500.0
2015-04-14 12:30:00,79.39,79.63,79.38,79.54,162700.0,68.6107,68.8182,68.6021,68.7404,162700.0
2015-04-14 13:00:00,79.55,79.56,79.44,79.48,166400.0,68.749,68.7577,68.6539,68.6885,166400.0
2015-04-14 13:30:00,79.47,79.55,79.36,79.55,136100.0,68.6799,68.749,68.5848,68.749,136100.0
2015-04-14 14:00:00,79.54,79.62,79.47,79.56,179300.0,68.7404,68.8095,68.6799,68.7577,179300.0
2015-04-14 14:30:00,79.56,79.68,79.41,79.66,173700.0,68.7577,68.8614,68.628,68.8441,173700.0
2015-04-14 15:00:00,79.66,79.79,79.61,79.65,286100.0,68.8441,68.9564,68.8009,68.8354,286100.0
2015-04-14 15:30:00,79.65,79.7,79.32,79.48,863000.0,68.8354,68.8786,68.5502,68.6885,863000.0
2015-04-15 09:30:00,79.43,79.96,79.42,79.85,498100.0,68.6453,69.1033,68.6367,69.0083,498100.0
2015-04-15 10:00:00,79.85,79.89,79.71,79.8,343700.0,69.0083,69.0429,68.8873,68.9651,343700.0
2015-04-15 10:30:00,79.8,79.86,79.74,79.79,295900.0,68.9651,69.0169,68.9132,68.9564,295900.0
2015-04-15 11:00:00,79.78,79.86,79.68,79.86,313500.0,68.9478,69.0169,68.8614,69.0169,313500.0
2015-04-15 11:30:00,79.86,79.86,79.69,79.8,238800.0,69.0169,69.0169,68.87,68.9651,238800.0
2015-04-15 12:00:00,79.79,79.95,79.78,79.95,380700.0,68.9564,69.0947,68.9478,69.0947,380700.0
2015-04-15 12:30:00,79.94,80.07,79.77,80.04,317900.0,69.0861,69.1984,68.9391,69.1725,317900.0
2015-04-15 13:00:00,80.04,80.26,80.01,80.26,311400.0,69.1725,69.3626,69.1466,69.3626,311400.0
2015-04-15 13:30:00,80.26,80.3,80.1,80.1,274100.0,69.3626,69.3972,69.2243,69.2243,274100.0
2015-04-15 14:00:00,80.1,80.17,79.92,79.95,299500.0,69.2243,69.2848,69.0688,69.0947,299500.0
2015-04-15 14:30:00,79.95,80.16,79.95,80.09,246700.0,69.0947,69.2762,69.0947,69.2157,246700.0
2015-04-15 15:00:00,80.09,80.15,80.08,80.15,350900.0,69.2157,69.2675,69.2071,69.2675,350900.0
2015-04-15 15:30:00,80.14,80.15,79.74,79.76,933300.0,69.2589,69.2675,68.9132,68.9305,933300.0
2015-04-16 09:30:00,79.43,80.06,79.25,79.9,557800.0,68.6453,69.1898,68.4897,69.0515,557800.0
2015-04-16 10:00:00,79.9,80.04,79.77,79.89,360200.0,69.0515,69.1725,68.9391,69.0429,360200.0
2015-04-16 10:30:00,79.88,80.1,79.81,79.91,223800.0,69.0342,69.2243,68.9737,69.0601,223800.0
2015-04-16 11:00:00,79.91,80.23,79.77,80.04,298300.0,69.0601,69.3367,68.9391,69.1725,298300.0
2015-04-16 11:30:00,80.03,80.22,79.93,80.03,218800.0,69.1638,69.328,69.0774,69.1638,218800.0
2015-04-16 12:00:00,80.01,80.22,80.01,80.18,198900.0,69.1466,69.328,69.1466,69.2935,198900.0
2015-04-16 12:30:00,80.18,80.29,80.11,80.19,244400.0,69.2935,69.3885,69.233,69.3021,244400.0
2015-04-16 13:00:00,80.19,80.43,80.18,80.32,213000.0,69.3021,69.5095,69.2935,69.4145,213000.0
2015-04-16 13:30:00,80.32,80.67,80.31,80.66,315100.0,69.4145,69.7169,69.4058,69.7083,315100.0
2015-04-16 14:00:00,80.66,80.74,80.61,80.66,410900.0,69.7083,69.7774,69.6651,69.7083,410900.0
2015-04-16 14:30:00,80.65,80.89,80.63,80.85,390100.0,69.6997,69.9071,69.6824,69.8725,390100.0
2015-04-16 15:00:00,80.86,81.18,80.8,80.99,1179500.0,69.8811,70.1577,69.8293,69.9935,1179500.0
2015-04-16 15:30:00,81.0,81.08,80.81,80.93,2250200.0,70.0021,70.0713,69.8379,69.9416,2250200.0
2015-04-17 09:30:00,78.45,78.5,76.53,76.9,5586700.0,67.7984,67.8416,66.1391,66.4588,5586700.0
2015-04-17 10:00:00,76.88,77.33,76.83,77.22,2362600.0,66.4415,66.8304,66.3983,66.7354,2362600.0
2015-04-17 10:30:00,77.21,77.3,77.07,77.23,1485100.0,66.7267,66.8045,66.6057,66.744,1485100.0
2015-04-17 11:00:00,77.23,77.4,77.12,77.19,1120000.0,66.744,66.8909,66.6489,66.7094,1120000.0
2015-04-17 11:30:00,77.19,77.2,76.98,77.08,1075000.0,66.7094,66.7181,66.528,66.6144,1075000.0
2015-04-17 12:00:00,77.09,77.14,76.9,76.95,805300.0,66.623,66.6662,66.4588,66.502,805300.0
2015-04-17 12:30:00,76.95,77.38,76.93,77.38,577800.0,66.502,66.8736,66.4847,66.8736,577800.0
2015-04-17 13:00:00,77.37,78.0,77.31,77.45,940300.0,66.865,67.4095,66.8132,66.9341,940300.0
2015-04-17 13:30:00,77.44,77.44,77.07,77.13,610500.0,66.9255,66.9255,66.6057,66.6576,610500.0
2015-04-17 14:00:00,77.15,77.43,77.1,77.4,715900.0,66.6749,66.9169,66.6317,66.8909,715900.0
2015-04-17 14:30:00,77.41,77.5,77.19,77.25,708200.0,66.8996,66.9774,66.7094,66.7613,708200.0
2015-04-17 15:00:00,77.23,77.35,77.17,77.34,1132800.0,66.744,66.8477,66.6922,66.8391,1132800.0
2015-04-17 15:30:00,77.34,77.68,77.34,77.35,2568300.0,66.8391,67.1329,66.8391,66.8477,2568300.0
2015-04-20 09:30:00,77.39,77.85,77.14,77.66,923400.0,66.8823,67.2798,66.6662,67.1156,923400.0
2015-04-20 10:00:00,77.67,77.74,77.03,77.07,876900.0,67.1243,67.1848,66.5712,66.6057,876900.0
2015-04-20 10:30:00,77.08,77.26,76.96,77.12,732800.0,66.6144,66.7699,66.5107,66.6489,732800.0
2015-04-20 11:00:00,77.12,77.34,76.99,77.11,558600.0,66.6489,66.8391,66.5366,66.6403,558600.0
2015-04-20 11:30:00,77.1,77.23,76.98,77.22,489800.0,66.6317,66.744,66.528,66.7354,489800.0
2015-04-20 12:00:00,77.23,77.24,77.06,77.09,453400.0,66.744,66.7527,66.5971,66.623,453400.0
2015-04-20 12:30:00,77.1,77.18,77.02,77.13,281200.0,66.6317,66.7008,66.5625,66.6576,281200.0
2015-04-20 13:00:00,77.12,77.25,77.06,77.09,324900.0,66.6489,66.7613,66.5971,66.623,324900.0
2015-04-20 13:30:00,77.09,77.14,77.04,77.05,307400.0,66.623,66.6662,66.5798,66.5885,307400.0
2015-04-20 14:00:00,77.04,77.09,76.99,77.06,405500.0,66.5798,66.623,66.5366,66.5971,405500.0
2015-04-20 14:30:00,77.06,77.17,77.05,77.15,351300.0,66.5971,66.6922,66.5885,66.6749,351300.0
2015-04-20 15:00:00,77.15,77.2,77.06,77.09,443200.0,66.6749,66.7181,66.5971,66.623,443200.0
2015-04-20 15:30:00,77.09,77.27,77.07,77.22,1267200.0,66.623,66.7786,66.6057,66.7354,1267200.0
2015-04-21 09:30:00,77.38,77.71,77.28,77.46,694500.0,66.8736,67.1588,66.7872,66.9428,694500.0
2015-04-21 10:00:00,77.46,77.7,77.46,77.6,344400.0,66.9428,67.1502,66.9428,67.0638,344400.0
2015-04-21 10:30:00,77.6,77.76,77.51,77.69,294800.0,67.0638,67.2021,66.986,67.1416,294800.0
2015-04-21 11:00:00,77.68,77.78,77.67,77.7,281700.0,67.1329,67.2193,67.1243,67.1502,281700.0
2015-04-21 11:30:00,77.7,77.73,77.58,77.69,253800.0,67.1502,67.1761,67.0465,67.1416,253800.0
2015-04-21 12:00:00,77.67,77.77,77.61,77.67,207300.0,67.1243,67.2107,67.0724,67.1243,207300.0
2015-04-21 12:30:00,77.66,77.71,77.6,77.71,243700.0,67.1156,67.1588,67.0638,67.1588,243700.0
2015-04-21 13:00:00,77.7,77.8,77.67,77.72,180700.0,67.1502,67.2366,67.1243,67.1675,180700.0
2015-04-21 13:30:00,77.73,77.76,77.47,77.48,219800.0,67.1761,67.2021,66.9514,66.9601,219800.0
2015-04-21 14:00:00,77.48,77.52,77.36,77.52,303700.0,66.9601,66.9946,66.8564,66.9946,303700.0
2015-04-21 14:30:00,77.53,77.54,77.43,77.5,273500.0,67.0033,67.0119,66.9169,66.9774,273500.0
2015-04-21 15:00:00,77.51,77.52,77.28,77.3,522500.0,66.986,66.9946,66.7872,66.8045,522500.0
2015-04-21 15:30:00,77.31,77.37,77.24,77.31,602000.0,66.8132,66.865,66.7527,66.8132,602000.0
2015-04-22 09:30:00,77.41,77.53,77.18,77.33,506700.0,66.8996,67.0033,66.7008,66.8304,506700.0
2015-04-22 10:00:00,77.33,77.55,77.22,77.51,392300.0,66.8304,67.0206,66.7354,66.986,392300.0
2015-04-22 10:30:00,77.53,78.15,77.48,77.98,790900.0,67.0033,67.5391,66.9601,67.3922,790900.0
2015-04-22 11:00:00,77.98,78.08,77.86,77.94,516600.0,67.3922,67.4786,67.2885,67.3576,516600.0
2015-04-22 11:30:00,77.95,78.14,77.86,78.14,357100.0,67.3663,67.5305,67.2885,67.5305,357100.0
2015-04-22 12:00:00,78.13,78.16,77.99,78.14,457400.0,67.5218,67.5477,67.4008,67.5305,457400.0
2015-04-22 12:30:00,78.14,78.42,78.1,78.41,386300.0,67.5305,67.7724,67.4959,67.7638,386300.0
2015-04-22 13:00:00,78.42,78.47,78.31,78.42,322000.0,67.7724,67.8157,67.6774,67.7724,322000.0
2015-04-22 13:30:00,78.42,78.49,78.35,78.36,261200.0,67.7724,67.8329,67.7119,67.7206,261200.0
2015-04-22 14:00:00,78.37,78.44,78.35,78.42,297200.0,67.7292,67.7897,67.7119,67.7724,297200.0
2015-04-22 14:30:00,78.42,78.65,78.39,78.64,383200.0,67.7724,67.9712,67.7465,67.9626,383200.0
2015-04-22 15:00:00,78.64,78.64,78.54,78.61,601500.0,67.9626,67.9626,67.8761,67.9366,601500.0
2015-04-22 15:30:00,78.61,78.64,78.42,78.45,1137500.0,67.9366,67.9626,67.7724,67.7984,1137500.0
2015-04-23 09:30:00,78.13,78.25,77.73,78.03,448700.0,67.5218,67.6255,67.1761,67.4354,448700.0
2015-04-23 10:00:00,78.03,78.14,77.88,77.91,312000.0,67.4354,67.5305,67.3058,67.3317,312000.0
2015-04-23 10:30:00,77.91,77.97,77.82,77.82,306600.0,67.3317,67.3835,67.2539,67.2539,306600.0
2015-04-23 11:00:00,77.82,77.94,77.79,77.89,220600.0,67.2539,67.3576,67.228,67.3144,220600.0
2015-04-23 11:30:00,77.89,78.15,77.8,78.03,356700.0,67.3144,67.5391,67.2366,67.4354,356700.0
2015-04-23 12:00:00,78.03,78.15,78.01,78.03,205400.0,67.4354,67.5391,67.4181,67.4354,205400.0
2015-04-23 12:30:00,78.04,78.17,78.01,78.11,230900.0,67.444,67.5564,67.4181,67.5045,230900.0
2015-04-23 13:00:00,78.11,78.13,77.91,77.91,242700.0,67.5045,67.5218,67.3317,67.3317,242700.0
2015-04-23 13:30:00,77.91,78.05,77.9,78.0,223400.0,67.3317,67.4527,67.323,67.4095,223400.0
2015-04-23 14:00:00,78.0,78.01,77.88,77.88,231000.0,67.4095,67.4181,67.3058,67.3058,231000.0
2015-04-23 14:30:00,77.88,78.05,77.85,78.05,266800.0,67.3058,67.4527,67.2798,67.4527,266800.0
2015-04-23 15:00:00,78.04,78.36,78.01,78.36,323900.0,67.444,67.7206,67.4181,67.7206,323900.0
2015-04-23 15:30:00,78.36,78.37,78.13,78.13,603500.0,67.7206,67.7292,67.5218,67.5218,603500.0
2015-04-24 09:30:00,78.3,78.33,77.87,78.06,420200.0,67.6687,67.6947,67.2971,67.4613,420200.0
2015-04-24 10:00:00,78.07,78.11,77.95,78.0,170200.0,67.47,67.5045,67.3663,67.4095,170200.0
2015-04-24 10:30:00,78.01,78.11,77.83,77.83,178600.0,67.4181,67.5045,67.2625,67.2625,178600.0
2015-04-24 11:00:00,77.83,77.94,77.77,77.85,228800.0,67.2625,67.3576,67.2107,67.2798,228800.0
2015-04-24 11:30:00,77.85,77.98,77.82,77.88,178600.0,67.2798,67.3922,67.2539,67.3058,178600.0
2015-04-24 12:00:00,77.88,77.95,77.84,77.95,100900.0,67.3058,67.3663,67.2712,67.3663,100900.0
2015-04-24 12:30:00,77.95,78.04,77.92,77.94,122100.0,67.3663,67.444,67.3403,67.3576,122100.0
2015-04-24 13:00:00,77.94,77.96,77.87,77.91,169900.0,67.3576,67.3749,67.2971,67.3317,169900.0
2015-04-24 13:30:00,77.91,78.01,77.89,77.98,136300.0,67.3317,67.4181,67.3144,67.3922,136300.0
2015-04-24 14:00:00,77.97,78.04,77.89,77.94,120200.0,67.3835,67.444,67.3144,67.3576,120200.0
2015-04-24 14:30:00,77.95,78.07,77.91,77.97,232000.0,67.3663,67.47,67.3317,67.3835,232000.0
2015-04-24 15:00:00,77.97,78.04,77.95,77.98,239800.0,67.3835,67.444,67.3663,67.3922,239800.0
2015-04-24 15:30:00,77.98,78.07,77.94,77.99,435000.0,67.3922,67.47,67.3576,67.4008,435000.0
2015-04-27 09:30:00,77.83,77.96,77.25,77.35,829500.0,67.2625,67.3749,66.7613,66.8477,829500.0
2015-04-27 10:00:00,77.35,77.46,77.2,77.33,412400.0,66.8477,66.9428,66.7181,66.8304,412400.0
2015-04-27 10:30:00,77.33,77.48,77.24,77.28,407000.0,66.8304,66.9601,66.7527,66.7872,407000.0
2015-04-27 11:00:00,77.28,77.42,77.18,77.41,390000.0,66.7872,66.9082,66.7008,66.8996,390000.0
2015-04-27 11:30:00,77.4,77.46,77.27,77.28,333400.0,66.8909,66.9428,66.7786,66.7872,333400.0
2015-04-27 12:00:00,77.28,77.4,77.12,77.16,287800.0,66.7872,66.8909,66.6489,66.6835,287800.0
2015-04-27 12:30:00,77.16,77.2,77.04,77.09,275700.0,66.6835,66.7181,66.5798,66.623,275700.0
2015-04-27 13:00:00,77.09,77.28,77.09,77.24,239600.0,66.623,66.7872,66.623,66.7527,239600.0
2015-04-27 13:30:00,77.24,77.41,77.22,77.3,287600.0,66.7527,66.8996,66.7354,66.8045,287600.0
2015-04-27 14:00:00,77.3,77.37,77.26,77.32,310900.0,66.8045,66.865,66.7699,66.8218,310900.0
2015-04-27 14:30:00,77.32,77.49,77.25,77.47,277100.0,66.8218,66.9687,66.7613,66.9514,277100.0
2015-04-27 15:00:00,77.48,77.58,77.37,77.54,461100.0,66.9601,67.0465,66.865,67.0119,461100.0
2015-04-27 15:30:00,77.54,77.57,77.4,77.51,803100.0,67.0119,67.0379,66.8909,66.986,803100.0
2015-04-28 09:30:00,77.72,77.73,77.12,77.13,687900.0,67.1675,67.1761,66.6489,66.6576,687900.0
2015-04-28 10:00:00,77.12,77.14,76.94,77.07,781700.0,66.6489,66.6662,66.4934,66.6057,781700.0
2015-04-28 10:30:00,77.06,77.2,77.04,77.1,330000.0,66.5971,66.7181,66.5798,66.6317,330000.0
2015-04-28 11:00:00,77.11,77.38,77.1,77.29,463800.0,66.6403,66.8736,66.6317,66.7959,463800.0
2015-04-28 11:30:00,77.28,77.47,77.26,77.39,274100.0,66.7872,66.9514,66.7699,66.8823,274100.0
2015-04-28 12:00:00,77.39,77.41,77.22,77.24,210300.0,66.8823,66.8996,66.7354,66.7527,210300.0
2015-04-28 12:30:00,77.23,77.34,77.21,77.23,242000.0,66.744,66.8391,66.7267,66.744,242000.0
2015-04-28 13:00:00,77.23,77.24,77.15,77.15,198400.0,66.744,66.7527,66.6749,66.6749,198400.0
2015-04-28 13:30:00,77.15,77.26,77.13,77.2,165600.0,66.6749,66.7699,66.6576,66.7181,165600.0
2015-04-28 14:00:00,77.2,77.27,77.19,77.22,310700.0,66.7181,66.7786,66.7094,66.7354,310700.0
2015-04-28 14:30:00,77.22,77.31,77.2,77.27,639100.0,66.7354,66.8132,66.7181,66.7786,639100.0
2015-04-28 15:00:00,77.27,77.42,77.24,77.42,477600.0,66.7786,66.9082,66.7527,66.9082,477600.0
2015-04-28 15:30:00,77.42,77.48,77.39,77.48,674800.0,66.9082,66.9601,66.8823,66.9601,674800.0
2015-04-29 09:30:00,77.13,77.47,77.06,77.3,276000.0,66.6576,66.9514,66.5971,66.8045,276000.0
2015-04-29 10:00:00,77.3,77.33,77.0,77.21,396700.0,66.8045,66.8304,66.5452,66.7267,396700.0
2015-04-29 10:30:00,77.22,77.4,77.2,77.26,262200.0,66.7354,66.8909,66.7181,66.7699,262200.0
2015-04-29 11:00:00,77.26,77.37,77.24,77.26,199000.0,66.7699,66.865,66.7527,66.7699,199000.0
2015-04-29 11:30:00,77.26,77.33,77.23,77.28,156200.0,66.7699,66.8304,66.744,66.7872,156200.0
2015-04-29 12:00:00,77.29,77.31,77.04,77.08,247500.0,66.7959,66.8132,66.5798,66.6144,247500.0
2015-04-29 12:30:00,77.08,77.28,77.0,77.24,172600.0,66.6144,66.7872,66.5452,66.7527,172600.0
2015-04-29 13:00:00,77.24,77.27,77.11,77.15,148600.0,66.7527,66.7786,66.6403,66.6749,148600.0
2015-04-29 13:30:00,77.17,77.33,77.1,77.17,196200.0,66.6922,66.8304,66.6317,66.6922,196200.0
2015-04-29 14:00:00,77.17,77.33,77.02,77.24,327300.0,66.6922,66.8304,66.5625,66.7527,327300.0
2015-04-29 14:30:00,77.24,77.4,77.18,77.27,336100.0,66.7527,66.8909,66.7008,66.7786,336100.0
2015-04-29 15:00:00,77.28,77.29,77.06,77.15,360500.0,66.7872,66.7959,66.5971,66.6749,360500.0
2015-04-29 15:30:00,77.15,77.3,77.09,77.15,561800.0,66.6749,66.8045,66.623,66.6749,561800.0
2015-04-30 09:30:00,77.04,77.68,76.98,77.2,586900.0,66.5798,67.1329,66.528,66.7181,586900.0
2015-04-30 10:00:00,77.19,77.53,77.12,77.48,472500.0,66.7094,67.0033,66.6489,66.9601,472500.0
2015-04-30 10:30:00,77.47,77.66,77.42,77.44,225100.0,66.9514,67.1156,66.9082,66.9255,225100.0
2015-04-30 11:00:00,77.44,77.68,77.42,77.58,369700.0,66.9255,67.1329,66.9082,67.0465,369700.0
2015-04-30 11:30:00,77.59,77.65,77.39,77.39,390100.0,67.0551,67.107,66.8823,66.8823,390100.0
2015-04-30 12:00:00,77.4,77.53,77.35,77.45,193100.0,66.8909,67.0033,66.8477,66.9341,193100.0
2015-04-30 12:30:00,77.45,77.46,77.28,77.38,184500.0,66.9341,66.9428,66.7872,66.8736,184500.0
2015-04-30 13:00:00,77.39,77.53,77.23,77.31,189600.0,66.8823,67.0033,66.744,66.8132,189600.0
2015-04-30 13:30:00,77.3,77.43,77.29,77.41,285200.0,66.8045,66.9169,66.7959,66.8996,285200.0
2015-04-30 14:00:00,77.41,77.42,77.17,77.23,271500.0,66.8996,66.9082,66.6922,66.744,271500.0
2015-04-30 14:30:00,77.22,77.42,77.18,77.29,680600.0,66.7354,66.9082,66.7008,66.7959,680600.0
2015-04-30 15:00:00,77.29,77.44,77.18,77.43,874600.0,66.7959,66.9255,66.7008,66.9169,874600.0
2015-04-30 15:30:00,77.42,77.61,77.32,77.44,858700.0,66.9082,67.0724,66.8218,66.9255,858700.0
2015-05-01 09:30:00,77.85,77.89,77.33,77.36,427600.0,67.2798,67.3144,66.8304,66.8564,427600.0
2015-05-01 10:00:00,77.36,77.7,77.31,77.61,236200.0,66.8564,67.1502,66.8132,67.0724,236200.0
2015-05-01 10:30:00,77.63,77.69,77.51,77.53,198300.0,67.0897,67.1416,66.986,67.0033,198300.0
2015-05-01 11:00:00,77.55,77.65,77.45,77.64,241900.0,67.0206,67.107,66.9341,67.0983,241900.0
2015-05-01 11:30:00,77.65,77.72,77.49,77.57,187200.0,67.107,67.1675,66.9687,67.0379,187200.0
2015-05-01 12:00:00,77.57,77.58,77.48,77.55,167700.0,67.0379,67.0465,66.9601,67.0206,167700.0
2015-05-01 12:30:00,77.55,77.58,77.4,77.48,191400.0,67.0206,67.0465,66.8909,66.9601,191400.0
2015-05-01 13:00:00,77.49,77.61,77.44,77.52,130900.0,66.9687,67.0724,66.9255,66.9946,130900.0
2015-05-01 13:30:00,77.52,77.59,77.4,77.56,231100.0,66.9946,67.0551,66.8909,67.0292,231100.0
2015-05-01 14:00:00,77.57,77.58,77.45,77.56,259100.0,67.0379,67.0465,66.9341,67.0292,259100.0
2015-05-01 14:30:00,77.57,77.67,77.55,77.65,174000.0,67.0379,67.1243,67.0206,67.107,174000.0
2015-05-01 15:00:00,77.66,77.69,77.59,77.63,178800.0,67.1156,67.1416,67.0551,67.0897,178800.0
2015-05-01 15:30:00,77.63,77.72,77.55,77.69,662600.0,67.0897,67.1675,67.0206,67.1416,662600.0
2015-05-04 09:30:00,77.96,78.34,77.74,78.24,514600.0,67.3749,67.7033,67.1848,67.6169,514600.0
2015-05-04 10:00:00,78.28,78.51,78.22,78.46,339000.0,67.6514,67.8502,67.5996,67.807,339000.0
2015-05-04 10:30:00,78.45,78.54,78.26,78.3,366300.0,67.7984,67.8761,67.6342,67.6687,366300.0
2015-05-04 11:00:00,78.31,78.36,78.24,78.35,172800.0,67.6774,67.7206,67.6169,67.7119,172800.0
2015-05-04 11:30:00,78.35,78.4,78.28,78.37,218700.0,67.7119,67.7552,67.6514,67.7292,218700.0
2015-05-04 12:00:00,78.37,78.38,78.28,78.3,186200.0,67.7292,67.7379,67.6514,67.6687,186200.0
2015-05-04 12:30:00,78.3,78.32,78.17,78.26,145900.0,67.6687,67.686,67.5564,67.6342,145900.0
2015-05-04 13:00:00,78.25,78.3,78.2,78.29,142600.0,67.6255,67.6687,67.5823,67.6601,142600.0
2015-05-04 13:30:00,78.29,78.32,78.24,78.27,132100.0,67.6601,67.686,67.6169,67.6428,132100.0
2015-05-04 14:00:00,78.27,78.35,78.24,78.31,164000.0,67.6428,67.7119,67.6169,67.6774,164000.0
2015-05-04 14:30:00,78.32,78.34,78.22,78.31,207100.0,67.686,67.7033,67.5996,67.6774,207100.0
2015-05-04 15:00:00,78.31,78.38,78.23,78.34,252000.0,67.6774,67.7379,67.6082,67.7033,252000.0
2015-05-04 15:30:00,78.34,78.38,78.24,78.28,517600.0,67.7033,67.7379,67.6169,67.6514,517600.0
2015-05-05 09:30:00,77.98,78.34,77.91,78.3,436200.0,67.3922,67.7033,67.3317,67.6687,436200.0
2015-05-05 10:00:00,78.33,78.39,78.14,78.34,314800.0,67.6947,67.7465,67.5305,67.7033,314800.0
2015-05-05 10:30:00,78.34,78.5,78.26,78.41,279300.0,67.7033,67.8416,67.6342,67.7638,279300.0
2015-05-05 11:00:00,78.41,78.49,78.22,78.27,323000.0,67.7638,67.8329,67.5996,67.6428,323000.0
2015-05-05 11:30:00,78.27,78.29,78.15,78.26,168700.0,67.6428,67.6601,67.5391,67.6342,168700.0
2015-05-05 12:00:00,78.26,78.52,78.26,78.45,160000.0,67.6342,67.8589,67.6342,67.7984,160000.0
2015-05-05 12:30:00,78.45,78.47,78.35,78.37,110400.0,67.7984,67.8157,67.7119,67.7292,110400.0
2015-05-05 13:00:00,78.36,78.38,78.18,78.27,186800.0,67.7206,67.7379,67.565,67.6428,186800.0
2015-05-05 13:30:00,78.27,78.34,78.2,78.23,108200.0,67.6428,67.7033,67.5823,67.6082,108200.0
2015-05-05 14:00:00,78.23,78.29,78.06,78.06,257900.0,67.6082,67.6601,67.4613,67.4613,257900.0
2015-05-05 14:30:00,78.06,78.18,77.89,77.92,373500.0,67.4613,67.565,67.3144,67.3403,373500.0
2015-05-05 15:00:00,77.92,77.96,77.78,77.86,389000.0,67.3403,67.3749,67.2193,67.2885,389000.0
2015-05-05 15:30:00,77.86,77.95,77.78,77.84,600400.0,67.2885,67.3663,67.2193,67.2712,600400.0
2015-05-06 09:30:00,78.7,78.85,78.16,78.22,996400.0,68.0144,68.1441,67.5477,67.5996,996400.0
2015-05-06 10:00:00,78.21,78.21,77.82,78.08,558500.0,67.591,67.591,67.2539,67.4786,558500.0
2015-05-06 10:30:00,78.09,78.33,78.04,78.21,363800.0,67.4872,67.6947,67.444,67.591,363800.0
2015-05-06 11:00:00,78.23,78.32,77.98,78.01,263400.0,67.6082,67.686,67.3922,67.4181,263400.0
2015-05-06 11:30:00,78.01,78.17,77.96,78.0,230300.0,67.4181,67.5564,67.3749,67.4095,230300.0
2015-05-06 12:00:00,78.0,78.06,77.82,77.91,187400.0,67.4095,67.4613,67.2539,67.3317,187400.0
2015-05-06 12:30:00,77.9,78.05,77.82,77.86,150400.0,67.323,67.4527,67.2539,67.2885,150400.0
2015-05-06 13:00:00,77.86,77.86,77.75,77.75,217700.0,67.2885,67.2885,67.1934,67.1934,217700.0
2015-05-06 13:30:00,77.74,77.75,77.56,77.69,259800.0,67.1848,67.1934,67.0292,67.1416,259800.0
2015-05-06 14:00:00,77.7,77.78,77.6,77.65,246000.0,67.1502,67.2193,67.0638,67.107,246000.0
2015-05-06 14:30:00,77.65,77.65,77.39,77.46,466300.0,67.107,67.107,66.8823,66.9428,466300.0
2015-05-06 15:00:00,77.47,77.57,77.4,77.56,497700.0,66.9514,67.0379,66.8909,67.0292,497700.0
2015-05-06 15:30:00,77.55,77.87,77.51,77.87,737700.0,67.0206,67.2971,66.986,67.2971,737700.0
2015-05-07 09:30:00,77.84,78.17,77.6,77.96,1288300.0,67.2712,67.5564,67.0638,67.3749,1288300.0
2015-05-07 10:00:00,77.94,78.11,77.9,78.09,528000.0,67.3576,67.5045,67.323,67.4872,528000.0
2015-05-07 10:30:00,78.07,78.27,77.98,78.24,476300.0,67.47,67.6428,67.3922,67.6169,476300.0
2015-05-07 11:00:00,78.23,78.55,78.22,78.52,346100.0,67.6082,67.8848,67.5996,67.8589,346100.0
2015-05-07 11:30:00,78.52,78.53,78.4,78.45,964800.0,67.8589,67.8675,67.7552,67.7984,964800.0
2015-05-07 12:00:00,78.43,78.57,78.42,78.51,698700.0,67.7811,67.9021,67.7724,67.8502,698700.0
2015-05-07 12:30:00,78.51,78.54,78.33,78.36,295000.0,67.8502,67.8761,67.6947,67.7206,295000.0
2015-05-07 13:00:00,78.36,78.5,78.27,78.45,239900.0,67.7206,67.8416,67.6428,67.7984,239900.0
2015-05-07 13:30:00,78.45,78.56,78.41,78.47,202500.0,67.7984,67.8934,67.7638,67.8157,202500.0
2015-05-07 14:00:00,78.47,78.67,78.41,78.62,299700.0,67.8157,67.9885,67.7638,67.9453,299700.0
2015-05-07 14:30:00,78.62,78.67,78.53,78.65,211300.0,67.9453,67.9885,67.8675,67.9712,211300.0
2015-05-07 15:00:00,78.66,78.74,78.48,78.63,511400.0,67.9799,68.049,67.8243,67.9539,511400.0
2015-05-07 15:30:00,78.64,78.64,78.41,78.43,1050400.0,67.9626,67.9626,67.7638,67.7811,1050400.0
2015-05-08 09:30:00,78.89,79.11,78.77,79.06,570800.0,68.1786,68.3688,68.0749,68.3255,570800.0
2015-05-08 10:00:00,79.05,79.25,78.99,79.22,532100.0,68.3169,68.4897,68.265,68.4638,532100.0
2015-05-08 10:30:00,79.22,79.32,79.08,79.31,308400.0,68.4638,68.5502,68.3428,68.5416,308400.0
2015-05-08 11:00:00,79.31,79.46,79.26,79.36,434500.0,68.5416,68.6712,68.4984,68.5848,434500.0
2015-05-08 11:30:00,79.35,79.64,79.35,79.59,412700.0,68.5762,68.8268,68.5762,68.7836,412700.0
2015-05-08 12:00:00,79.6,79.62,79.46,79.46,234500.0,68.7922,68.8095,68.6712,68.6712,234500.0
2015-05-08 12:30:00,79.46,79.51,79.4,79.45,401000.0,68.6712,68.7144,68.6194,68.6626,401000.0
2015-05-08 13:00:00,79.46,79.46,79.35,79.39,333700.0,68.6712,68.6712,68.5762,68.6107,333700.0
2015-05-08 13:30:00,79.39,79.43,79.36,79.41,230900.0,68.6107,68.6453,68.5848,68.628,230900.0
2015-05-08 14:00:00,79.41,79.45,79.36,79.38,162000.0,68.628,68.6626,68.5848,68.6021,162000.0
2015-05-08 14:30:00,79.39,79.47,79.3,79.32,467400.0,68.6107,68.6799,68.533,68.5502,467400.0
2015-05-08 15:00:00,79.33,79.39,79.19,79.2,423800.0,68.5589,68.6107,68.4379,68.4465,423800.0
2015-05-08 15:30:00,79.2,79.23,78.98,78.99,1450700.0,68.4465,68.4725,68.2564,68.265,1450700.0
2015-05-11 09:30:00,79.05,79.62,79.01,79.46,934200.0,68.3169,68.8095,68.2823,68.6712,934200.0
2015-05-11 10:00:00,79.5,79.83,79.45,79.82,401500.0,68.7058,68.991,68.6626,68.9824,401500.0
2015-05-11 10:30:00,79.82,79.95,79.56,79.89,346300.0,68.9824,69.0947,68.7577,69.0429,346300.0
2015-05-11 11:00:00,79.89,79.99,79.78,79.98,380700.0,69.0429,69.1293,68.9478,69.1206,380700.0
2015-05-11 11:30:00,79.97,80.24,79.97,80.17,456000.0,69.112,69.3453,69.112,69.2848,456000.0
2015-05-11 12:00:00,80.17,80.21,79.99,80.09,292600.0,69.2848,69.3194,69.1293,69.2157,292600.0
2015-05-11 12:30:00,80.1,80.25,80.08,80.19,337300.0,69.2243,69.354,69.2071,69.3021,337300.0
2015-05-11 13:00:00,80.18,80.25,80.15,80.18,187000.0,69.2935,69.354,69.2675,69.2935,187000.0
2015-05-11 13:30:00,80.18,80.19,79.93,79.93,257500.0,69.2935,69.3021,69.0774,69.0774,257500.0
2015-05-11 14:00:00,79.93,79.94,79.79,79.91,267200.0,69.0774,69.0861,68.9564,69.0601,267200.0
2015-05-11 14:30:00,79.91,79.91,79.69,79.71,243500.0,69.0601,69.0601,68.87,68.8873,243500.0
2015-05-11 15:00:00,79.71,79.92,79.65,79.89,302300.0,68.8873,69.0688,68.8354,69.0429,302300.0
2015-05-11 15:30:00,79.89,79.93,79.7,79.71,563700.0,69.0429,69.0774,68.8786,68.8873,563700.0
2015-05-12 09:30:00,79.15,79.43,78.61,78.84,762800.0,68.4033,68.6453,67.9366,68.1354,762800.0
2015-05-12 10:00:00,78.81,78.83,78.44,78.47,465900.0,68.1095,68.1268,67.7897,67.8157,465900.0
2015-05-12 10:30:00,78.47,79.02,78.45,78.91,438700.0,67.8157,68.291,67.7984,68.1959,438700.0
2015-05-12 11:00:00,78.92,79.1,78.89,79.02,212900.0,68.2046,68.3601,68.1786,68.291,212900.0
2015-05-12 11:30:00,79.03,79.19,78.99,79.02,193900.0,68.2996,68.4379,68.265,68.291,193900.0
2015-05-12 12:00:00,79.03,79.04,78.85,78.94,205900.0,68.2996,68.3083,68.1441,68.2218,205900.0
2015-05-12 12:30:00,78.94,79.1,78.92,79.09,105200.0,68.2218,68.3601,68.2046,68.3515,105200.0
2015-05-12 13:00:00,79.09,79.2,79.04,79.06,161000.0,68.3515,68.4465,68.3083,68.3255,161000.0
2015-05-12 13:30:00,79.06,79.1,78.98,79.08,135100.0,68.3255,68.3601,68.2564,68.3428,135100.0
2015-05-12 14:00:00,79.09,79.23,79.05,79.2,194600.0,68.3515,68.4725,68.3169,68.4465,194600.0
2015-05-12 14:30:00,79.2,79.35,79.2,79.27,210600.0,68.4465,68.5762,68.4465,68.507,210600.0
2015-05-12 15:00:00,79.27,79.32,79.13,79.15,239400.0,68.507,68.5502,68.386,68.4033,239400.0
2015-05-12 15:30:00,79.14,79.2,79.03,79.07,486300.0,68.3947,68.4465,68.2996,68.3342,486300.0
2015-05-13 09:30:00,79.5,79.84,79.27,79.84,810800.0,68.7058,68.9996,68.507,68.9996,810800.0
2015-05-13 10:00:00,79.84,79.95,79.75,79.91,460500.0,68.9996,69.0947,68.9219,69.0601,460500.0
2015-05-13 10:30:00,79.92,79.93,79.56,79.56,408000.0,69.0688,69.0774,68.7577,68.7577,408000.0
2015-05-13 11:00:00,79.56,79.73,79.49,79.68,301500.0,68.7577,68.9046,68.6972,68.8614,301500.0
2015-05-13 11:30:00,79.68,79.76,79.61,79.69,235600.0,68.8614,68.9305,68.8009,68.87,235600.0
2015-05-13 12:00:00,79.69,79.74,79.48,79.52,209500.0,68.87,68.9132,68.6885,68.7231,209500.0
2015-05-13 12:30:00,79.52,79.75,79.49,79.71,220400.0,68.7231,68.9219,68.6972,68.8873,220400.0
2015-05-13 13:00:00,79.71,79.9,79.71,79.84,178400.0,68.8873,69.0515,68.8873,68.9996,178400.0
2015-05-13 13:30:00,79.85,79.99,79.85,79.9,225900.0,69.0083,69.1293,69.0083,69.0515,225900.0
2015-05-13 14:00:00,79.89,79.9,79.69,79.8,301900.0,69.0429,69.0515,68.87,68.9651,301900.0
2015-05-13 14:30:00,79.8,79.89,79.76,79.89,289700.0,68.9651,69.0429,68.9305,69.0429,289700.0
2015-05-13 15:00:00,79.89,80.01,79.86,79.93,381400.0,69.0429,69.1466,69.0169,69.0774,381400.0
2015-05-13 15:30:00,79.93,79.96,79.83,79.86,684800.0,69.0774,69.1033,68.991,69.0169,684800.0
2015-05-14 09:30:00,80.35,80.71,80.26,80.38,617800.0,69.4404,69.7515,69.3626,69.4663,617800.0
2015-05-14 10:00:00,80.39,80.75,80.33,80.59,299700.0,69.475,69.7861,69.4231,69.6478,299700.0
2015-05-14 10:30:00,80.6,80.7,80.55,80.6,257300.0,69.6564,69.7429,69.6132,69.6564,257300.0
2015-05-14 11:00:00,80.59,80.6,80.44,80.54,295700.0,69.6478,69.6564,69.5182,69.6046,295700.0
2015-05-14 11:30:00,80.55,80.7,80.52,80.56,258800.0,69.6132,69.7429,69.5873,69.6219,258800.0
2015-05-14 12:00:00,80.56,80.7,80.51,80.68,173400.0,69.6219,69.7429,69.5787,69.7256,173400.0
2015-05-14 12:30:00,80.68,80.7,80.5,80.53,141300.0,69.7256,69.7429,69.57,69.596,141300.0
2015-05-14 13:00:00,80.53,80.66,80.51,80.65,228800.0,69.596,69.7083,69.5787,69.6997,228800.0
2015-05-14 13:30:00,80.67,80.7,80.58,80.7,208200.0,69.7169,69.7429,69.6392,69.7429,208200.0
2015-05-14 14:00:00,80.69,80.87,80.66,80.84,252500.0,69.7342,69.8898,69.7083,69.8639,252500.0
2015-05-14 14:30:00,80.83,80.85,80.75,80.84,231500.0,69.8552,69.8725,69.7861,69.8639,231500.0
2015-05-14 15:00:00,80.84,80.9,80.75,80.76,283200.0,69.8639,69.9157,69.7861,69.7947,283200.0
2015-05-14 15:30:00,80.75,80.79,80.68,80.74,522500.0,69.7861,69.8207,69.7256,69.7774,522500.0
2015-05-15 09:30:00,80.9,81.17,80.89,80.99,715700.0,69.9157,70.1491,69.9071,69.9935,715700.0
2015-05-15 10:00:00,80.97,81.0,80.71,80.76,393700.0,69.9762,70.0021,69.7515,69.7947,393700.0
2015-05-15 10:30:00,80.76,80.8,80.54,80.56,177500.0,69.7947,69.8293,69.6046,69.6219,177500.0
2015-05-15 11:00:00,80.56,80.68,80.41,80.43,222100.0,69.6219,69.7256,69.4922,69.5095,222100.0
2015-05-15 11:30:00,80.43,80.51,80.23,80.3,203300.0,69.5095,69.5787,69.3367,69.3972,203300.0
2015-05-15 12:00:00,80.3,80.32,80.14,80.15,196500.0,69.3972,69.4145,69.2589,69.2675,196500.0
2015-05-15 12:30:00,80.16,80.25,80.15,80.16,201800.0,69.2762,69.354,69.2675,69.2762,201800.0
2015-05-15 13:00:00,80.17,80.3,80.14,80.19,228300.0,69.2848,69.3972,69.2589,69.3021,228300.0
2015-05-15 13:30:00,80.19,80.19,80.0,80.04,215600.0,69.3021,69.3021,69.1379,69.1725,215600.0
2015-05-15 14:00:00,80.03,80.09,79.99,80.06,178000.0,69.1638,69.2157,69.1293,69.1898,178000.0
2015-05-15 14:30:00,80.06,80.26,80.05,80.24,237600.0,69.1898,69.3626,69.1811,69.3453,237600.0
2015-05-15 15:00:00,80.24,80.28,80.11,80.21,306200.0,69.3453,69.3799,69.233,69.3194,306200.0
2015-05-15 15:30:00,80.21,80.26,80.14,80.22,554100.0,69.3194,69.3626,69.2589,69.328,554100.0
2015-05-18 09:30:00,80.28,80.55,80.11,80.45,481200.0,69.3799,69.6132,69.233,69.5268,481200.0
2015-05-18 10:00:00,80.45,80.46,80.0,80.05,489100.0,69.5268,69.5355,69.1379,69.1811,489100.0
2015-05-18 10:30:00,80.05,80.11,79.85,79.91,364500.0,69.1811,69.233,69.0083,69.0601,364500.0
2015-05-18 11:00:00,79.92,79.98,79.84,79.91,305400.0,69.0688,69.1206,68.9996,69.0601,305400.0
2015-05-18 11:30:00,79.9,80.03,79.79,79.81,288900.0,69.0515,69.1638,68.9564,68.9737,288900.0
2015-05-18 12:00:00,79.81,79.9,79.78,79.89,158300.0,68.9737,69.0515,68.9478,69.0429,158300.0
2015-05-18 12:30:00,79.89,79.98,79.83,79.98,223400.0,69.0429,69.1206,68.991,69.1206,223400.0
2015-05-18 13:00:00,79.98,80.12,79.97,80.11,208400.0,69.1206,69.2416,69.112,69.233,208400.0
2015-05-18 13:30:00,80.12,80.27,80.1,80.25,241900.0,69.2416,69.3713,69.2243,69.354,241900.0
2015-05-18 14:00:00,80.25,80.34,80.23,80.32,235900.0,69.354,69.4318,69.3367,69.4145,235900.0
2015-05-18 14:30:00,80.31,80.32,80.14,80.19,181400.0,69.4058,69.4145,69.2589,69.3021,181400.0
2015-05-18 15:00:00,80.19,80.3,80.18,80.24,221300.0,69.3021,69.3972,69.2935,69.3453,221300.0
2015-05-18 15:30:00,80.24,80.26,80.17,80.17,467900.0,69.3453,69.3626,69.2848,69.2848,467900.0
2015-05-19 09:30:00,80.37,80.95,80.37,80.94,500600.0,69.4577,69.9589,69.4577,69.9503,500600.0
2015-05-19 10:00:00,80.93,81.14,80.9,81.09,431300.0,69.9416,70.1231,69.9157,70.0799,431300.0
2015-05-19 10:30:00,81.1,81.24,81.03,81.15,319400.0,70.0886,70.2096,70.0281,70.1318,319400.0
2015-05-19 11:00:00,81.14,81.28,81.11,81.28,379400.0,70.1231,70.2441,70.0972,70.2441,379400.0
2015-05-19 11:30:00,81.28,81.28,81.02,81.15,250500.0,70.2441,70.2441,70.0194,70.1318,250500.0
2015-05-19 12:00:00,81.15,81.24,80.95,80.96,281500.0,70.1318,70.2096,69.9589,69.9676,281500.0
2015-05-19 12:30:00,80.96,81.48,80.84,81.36,574300.0,69.9676,70.417,69.8639,70.3133,574300.0
2015-05-19 13:00:00,81.37,81.55,81.19,81.55,324200.0,70.3219,70.4775,70.1663,70.4775,324200.0
2015-05-19 13:30:00,81.54,81.6,81.43,81.5,354300.0,70.4688,70.5207,70.3738,70.4343,354300.0
2015-05-19 14:00:00,81.49,81.51,81.4,81.41,258300.0,70.4256,70.4429,70.3478,70.3565,258300.0
2015-05-19 14:30:00,81.41,81.46,81.28,81.41,312700.0,70.3565,70.3997,70.2441,70.3565,312700.0
2015-05-19 15:00:00,81.41,81.45,81.23,81.27,423700.0,70.3565,70.391,70.2009,70.2355,423700.0
2015-05-19 15:30:00,81.27,81.45,81.24,81.37,821700.0,70.2355,70.391,70.2096,70.3219,821700.0
2015-05-20 09:30:00,81.54,81.54,80.93,81.0,442200.0,70.4688,70.4688,69.9416,70.0021,442200.0
2015-05-20 10:00:00,81.0,81.08,80.84,80.89,279600.0,70.0021,70.0713,69.8639,69.9071,279600.0
2015-05-20 10:30:00,80.88,80.98,80.78,80.98,235700.0,69.8984,69.9849,69.812,69.9849,235700.0
2015-05-20 11:00:00,80.96,81.16,80.92,81.01,300300.0,69.9676,70.1404,69.933,70.0108,300300.0
2015-05-20 11:30:00,81.01,81.04,80.84,80.96,254400.0,70.0108,70.0367,69.8639,69.9676,254400.0
2015-05-20 12:00:00,80.97,81.17,80.89,81.09,265000.0,69.9762,70.1491,69.9071,70.0799,265000.0
2015-05-20 12:30:00,81.09,81.14,81.01,81.06,125000.0,70.0799,70.1231,70.0108,70.054,125000.0
2015-05-20 13:00:00,81.07,81.1,80.93,80.95,175800.0,70.0626,70.0886,69.9416,69.9589,175800.0
2015-05-20 13:30:00,80.94,80.96,80.86,80.89,168200.0,69.9503,69.9676,69.8811,69.9071,168200.0
2015-05-20 14:00:00,80.89,81.15,80.88,81.15,269000.0,69.9071,70.1318,69.8984,70.1318,269000.0
2015-05-20 14:30:00,81.14,81.29,81.14,81.24,203100.0,70.1231,70.2528,70.1231,70.2096,203100.0
2015-05-20 15:00:00,81.23,81.25,80.9,81.01,315900.0,70.2009,70.2182,69.9157,70.0108,315900.0
2015-05-20 15:30:00,81.01,81.07,80.96,80.97,442100.0,70.0108,70.0626,69.9676,69.9762,442100.0
2015-05-21 09:30:00,80.54,81.17,80.41,81.1,394400.0,69.6046,70.1491,69.4922,70.0886,394400.0
2015-05-21 10:00:00,81.07,81.11,80.86,80.9,225000.0,70.0626,70.0972,69.8811,69.9157,225000.0
2015-05-21 10:30:00,80.91,80.97,80.77,80.83,183500.0,69.9244,69.9762,69.8034,69.8552,183500.0
2015-05-21 11:00:00,80.84,80.92,80.67,80.81,239300.0,69.8639,69.933,69.7169,69.8379,239300.0
2015-05-21 11:30:00,80.81,80.91,80.73,80.88,202000.0,69.8379,69.9244,69.7688,69.8984,202000.0
2015-05-21 12:00:00,80.87,80.95,80.8,80.94,160000.0,69.8898,69.9589,69.8293,69.9503,160000.0
2015-05-21 12:30:00,80.94,81.01,80.85,80.9,202700.0,69.9503,70.0108,69.8725,69.9157,202700.0
2015-05-21 13:00:00,80.91,80.93,80.82,80.91,153400.0,69.9244,69.9416,69.8466,69.9244,153400.0
2015-05-21 13:30:00,80.91,80.96,80.75,80.79,203500.0,69.9244,69.9676,69.7861,69.8207,203500.0
2015-05-21 14:00:00,80.79,80.9,80.76,80.87,161100.0,69.8207,69.9157,69.7947,69.8898,161100.0
2015-05-21 14:30:00,80.87,80.96,80.81,80.89,179600.0,69.8898,69.9676,69.8379,69.9071,179600.0
2015-05-21 15:00:00,80.9,80.92,80.82,80.9,212800.0,69.9157,69.933,69.8466,69.9157,212800.0
2015-05-21 15:30:00,80.91,80.95,80.72,80.78,519800.0,69.9244,69.9589,69.7602,69.812,519800.0
2015-05-22 09:30:00,80.84,81.58,80.72,81.32,387300.0,69.8639,70.5034,69.7602,70.2787,387300.0
2015-05-22 10:00:00,81.33,81.47,81.14,81.2,214100.0,70.2873,70.4083,70.1231,70.175,214100.0
2015-05-22 10:30:00,81.19,81.25,81.07,81.23,148700.0,70.1663,70.2182,70.0626,70.2009,148700.0
2015-05-22 11:00:00,81.23,81.25,81.05,81.22,143000.0,70.2009,70.2182,70.0453,70.1923,143000.0
2015-05-22 11:30:00,81.22,81.29,81.15,81.23,96500.0,70.1923,70.2528,70.1318,70.2009,96500.0
2015-05-22 12:00:00,81.22,81.25,81.15,81.24,190800.0,70.1923,70.2182,70.1318,70.2096,190800.0
2015-05-22 12:30:00,81.25,81.42,81.24,81.42,142100.0,70.2182,70.3651,70.2096,70.3651,142100.0
2015-05-22 13:00:00,81.42,81.56,81.33,81.49,234400.0,70.3651,70.4861,70.2873,70.4256,234400.0
2015-05-22 13:30:00,81.49,81.57,81.45,81.51,132900.0,70.4256,70.4947,70.391,70.4429,132900.0
2015-05-22 14:00:00,81.51,81.53,81.42,81.48,171000.0,70.4429,70.4602,70.3651,70.417,171000.0
2015-05-22 14:30:00,81.49,81.54,81.43,81.52,174600.0,70.4256,70.4688,70.3738,70.4515,174600.0
2015-05-22 15:00:00,81.52,81.55,81.47,81.47,150400.0,70.4515,70.4775,70.4083,70.4083,150400.0
2015-05-22 15:30:00,81.48,81.48,81.24,81.26,537300.0,70.417,70.417,70.2096,70.2268,537300.0
2015-05-26 09:30:00,81.12,81.46,80.84,80.95,629000.0,70.1058,70.3997,69.8639,69.9589,629000.0
2015-05-26 10:00:00,80.95,81.07,80.71,80.77,351900.0,69.9589,70.0626,69.7515,69.8034,351900.0
2015-05-26 10:30:00,80.77,80.81,80.42,80.44,299800.0,69.8034,69.8379,69.5009,69.5182,299800.0
2015-05-26 11:00:00,80.44,80.46,80.2,80.36,327100.0,69.5182,69.5355,69.3108,69.449,327100.0
2015-05-26 11:30:00,80.34,80.44,80.19,80.2,317500.0,69.4318,69.5182,69.3021,69.3108,317500.0
2015-05-26 12:00:00,80.21,80.31,80.12,80.27,279000.0,69.3194,69.4058,69.2416,69.3713,279000.0
2015-05-26 12:30:00,80.26,80.26,79.98,80.04,247600.0,69.3626,69.3626,69.1206,69.1725,247600.0
2015-05-26 13:00:00,80.05,80.18,79.98,80.15,161200.0,69.1811,69.2935,69.1206,69.2675,161200.0
2015-05-26 13:30:00,80.14,80.14,79.94,80.03,241800.0,69.2589,69.2589,69.0861,69.1638,241800.0
2015-05-26 14:00:00,80.03,80.12,79.95,80.0,259200.0,69.1638,69.2416,69.0947,69.1379,259200.0
2015-05-26 14:30:00,80.01,80.12,80.0,80.01,221600.0,69.1466,69.2416,69.1379,69.1466,221600.0
2015-05-26 15:00:00,80.01,80.24,80.01,80.22,318500.0,69.1466,69.3453,69.1466,69.328,318500.0
2015-05-26 15:30:00,80.23,80.29,80.15,80.22,653300.0,69.3367,69.3885,69.2675,69.328,653300.0
2015-05-27 09:30:00,80.45,80.63,80.0,80.34,461900.0,69.5268,69.6824,69.1379,69.4318,461900.0
2015-05-27 10:00:00,80.36,80.38,80.04,80.06,268600.0,69.449,69.4663,69.1725,69.1898,268600.0
2015-05-27 10:30:00,80.06,80.13,79.86,80.0,454800.0,69.1898,69.2503,69.0169,69.1379,454800.0
2015-05-27 11:00:00,80.02,80.03,79.84,79.97,386200.0,69.1552,69.1638,68.9996,69.112,386200.0
2015-05-27 11:30:00,79.97,79.98,79.87,79.95,275800.0,69.112,69.1206,69.0256,69.0947,275800.0
2015-05-27 12:00:00,79.95,80.07,79.89,80.05,222900.0,69.0947,69.1984,69.0429,69.1811,222900.0
2015-05-27 12:30:00,80.04,80.07,79.98,80.01,155000.0,69.1725,69.1984,69.1206,69.1466,155000.0
2015-05-27 13:00:00,80.01,80.12,79.98,80.05,206400.0,69.1466,69.2416,69.1206,69.1811,206400.0
2015-05-27 13:30:00,80.06,80.13,79.99,80.09,226500.0,69.1898,69.2503,69.1293,69.2157,226500.0
2015-05-27 14:00:00,80.08,80.13,80.0,80.07,194100.0,69.2071,69.2503,69.1379,69.1984,194100.0
2015-05-27 14:30:00,80.07,80.09,79.98,80.02,211000.0,69.1984,69.2157,69.1206,69.1552,211000.0
2015-05-27 15:00:00,80.02,80.11,80.0,80.01,333500.0,69.1552,69.233,69.1379,69.1466,333500.0
2015-05-27 15:30:00,80.01,80.18,80.0,80.09,967500.0,69.1466,69.2935,69.1379,69.2157,967500.0
2015-05-28 09:30:00,79.97,80.19,79.89,79.98,367700.0,69.112,69.3021,69.0429,69.1206,367700.0
2015-05-28 10:00:00,79.99,80.16,79.98,80.11,215600.0,69.1293,69.2762,69.1206,69.233,215600.0
2015-05-28 10:30:00,80.11,80.17,79.99,80.0,330100.0,69.233,69.2848,69.1293,69.1379,330100.0
2015-05-28 11:00:00,80.01,80.25,80.0,80.14,227900.0,69.1466,69.354,69.1379,69.2589,227900.0
2015-05-28 11:30:00,80.14,80.18,79.96,80.04,192400.0,69.2589,69.2935,69.1033,69.1725,192400.0
2015-05-28 12:00:00,80.04,80.08,79.99,80.05,171900.0,69.1725,69.2071,69.1293,69.1811,171900.0
2015-05-28 12:30:00,80.06,80.07,79.88,80.01,224400.0,69.1898,69.1984,69.0342,69.1466,224400.0
2015-05-28 13:00:00,80.0,80.11,79.99,80.03,179100.0,69.1379,69.233,69.1293,69.1638,179100.0
2015-05-28 13:30:00,80.03,80.09,79.98,80.03,210400.0,69.1638,69.2157,69.1206,69.1638,210400.0
2015-05-28 14:00:00,80.04,80.1,79.98,80.09,243300.0,69.1725,69.2243,69.1206,69.2157,243300.0
2015-05-28 14:30:00,80.09,80.09,80.01,80.01,321400.0,69.2157,69.2157,69.1466,69.1466,321400.0
2015-05-28 15:00:00,80.01,80.05,79.92,80.0,575900.0,69.1466,69.1811,69.0688,69.1379,575900.0
2015-05-28 15:30:00,80.0,80.11,79.96,80.06,664400.0,69.1379,69.233,69.1033,69.1898,664400.0
2015-05-29 09:30:00,80.04,80.1,79.62,79.85,726200.0,69.1725,69.2243,68.8095,69.0083,726200.0
2015-05-29 10:00:00,79.85,79.89,79.77,79.84,575900.0,69.0083,69.0429,68.9391,68.9996,575900.0
2015-05-29 10:30:00,79.84,79.85,79.61,79.73,814300.0,68.9996,69.0083,68.8009,68.9046,814300.0
2015-05-29 11:00:00,79.72,79.86,79.69,79.77,553900.0,68.8959,69.0169,68.87,68.9391,553900.0
2015-05-29 11:30:00,79.76,79.88,79.68,79.81,269700.0,68.9305,69.0342,68.8614,68.9737,269700.0
2015-05-29 12:00:00,79.81,79.87,79.79,79.83,157500.0,68.9737,69.0256,68.9564,68.991,157500.0
2015-05-29 12:30:00,79.83,79.99,79.82,79.92,225000.0,68.991,69.1293,68.9824,69.0688,225000.0
2015-05-29 13:00:00,79.93,80.03,79.84,80.02,186800.0,69.0774,69.1638,68.9996,69.1552,186800.0
2015-05-29 13:30:00,80.03,80.05,79.81,79.84,203900.0,69.1638,69.1811,68.9737,68.9996,203900.0
2015-05-29 14:00:00,79.84,79.85,79.61,79.68,283100.0,68.9996,69.0083,68.8009,68.8614,283100.0
2015-05-29 14:30:00,79.68,79.81,79.58,79.77,558500.0,68.8614,68.9737,68.7749,68.9391,558500.0
2015-05-29 15:00:00,79.76,79.88,79.74,79.79,340800.0,68.9305,69.0342,68.9132,68.9564,340800.0
2015-05-29 15:30:00,79.8,79.88,79.69,79.7,1274400.0,68.9651,69.0342,68.87,68.8786,1274400.0
2015-06-01 09:30:00,79.94,80.17,79.31,79.5,528337.0,69.0861,69.2848,68.5416,68.7058,528337.0
2015-06-01 10:00:00,79.52,79.73,79.2,79.39,393856.0,68.7231,68.9046,68.4465,68.6107,393856.0
2015-06-01 10:30:00,79.39,79.39,78.95,79.06,537393.0,68.6107,68.6107,68.2305,68.3255,537393.0
2015-06-01 11:00:00,79.07,79.2,78.98,78.99,359846.0,68.3342,68.4465,68.2564,68.265,359846.0
2015-06-01 11:30:00,78.99,79.15,78.99,79.14,268294.0,68.265,68.4033,68.265,68.3947,268294.0
2015-06-01 12:00:00,79.14,79.4,79.1,79.39,245486.0,68.3947,68.6194,68.3601,68.6107,245486.0
2015-06-01 12:30:00,79.39,79.46,79.32,79.44,159848.0,68.6107,68.6712,68.5502,68.6539,159848.0
2015-06-01 13:00:00,79.44,79.53,79.43,79.49,192992.0,68.6539,68.7317,68.6453,68.6972,192992.0
2015-06-01 13:30:00,79.49,79.57,79.42,79.47,199489.0,68.6972,68.7663,68.6367,68.6799,199489.0
2015-06-01 14:00:00,79.47,79.63,79.41,79.63,194213.0,68.6799,68.8182,68.628,68.8182,194213.0
2015-06-01 14:30:00,79.63,79.69,79.55,79.64,263673.0,68.8182,68.87,68.749,68.8268,263673.0
2015-06-01 15:00:00,79.65,79.7,79.59,79.6,218680.0,68.8354,68.8786,68.7836,68.7922,218680.0
2015-06-01 15:30:00,79.61,79.61,79.38,79.45,537899.0,68.8009,68.8009,68.6021,68.6626,537899.0
2015-06-02 09:30:00,79.26,79.59,79.18,79.43,367175.0,68.4984,68.7836,68.4293,68.6453,367175.0
2015-06-02 10:00:00,79.42,79.61,79.37,79.59,242822.0,68.6367,68.8009,68.5935,68.7836,242822.0
2015-06-02 10:30:00,79.6,79.91,79.56,79.85,293345.0,68.7922,69.0601,68.7577,69.0083,293345.0
2015-06-02 11:00:00,79.85,79.94,79.66,79.75,230588.0,69.0083,69.0861,68.8441,68.9219,230588.0
2015-06-02 11:30:00,79.76,79.91,79.74,79.89,185668.0,68.9305,69.0601,68.9132,69.0429,185668.0
2015-06-02 12:00:00,79.89,80.06,79.79,80.02,168329.0,69.0429,69.1898,68.9564,69.1552,168329.0
2015-06-02 12:30:00,80.03,80.16,80.02,80.13,168615.0,69.1638,69.2762,69.1552,69.2503,168615.0
2015-06-02 13:00:00,80.12,80.16,80.04,80.09,150669.0,69.2416,69.2762,69.1725,69.2157,150669.0
2015-06-02 13:30:00,80.08,80.27,80.07,80.19,203832.0,69.2071,69.3713,69.1984,69.3021,203832.0
2015-06-02 14:00:00,80.2,80.21,80.09,80.17,186352.0,69.3108,69.3194,69.2157,69.2848,186352.0
2015-06-02 14:30:00,80.17,80.21,79.97,80.16,259626.0,69.2848,69.3194,69.112,69.2762,259626.0
2015-06-02 15:00:00,80.15,80.16,79.97,80.03,270268.0,69.2675,69.2762,69.112,69.1638,270268.0
2015-06-02 15:30:00,80.02,80.07,79.89,79.96,668636.0,69.1552,69.1984,69.0429,69.1033,668636.0
2015-06-03 09:30:00,80.32,80.57,80.12,80.42,317096.0,69.4145,69.6305,69.2416,69.5009,317096.0
2015-06-03 10:00:00,80.42,81.1,80.4,80.99,396913.0,69.5009,70.0886,69.4836,69.9935,396913.0
2015-06-03 10:30:00,80.99,81.27,80.97,81.26,366767.0,69.9935,70.2355,69.9762,70.2268,366767.0
2015-06-03 11:00:00,81.25,81.25,80.94,80.94,271088.0,70.2182,70.2182,69.9503,69.9503,271088.0
2015-06-03 11:30:00,80.95,80.96,80.75,80.87,360766.0,69.9589,69.9676,69.7861,69.8898,360766.0
2015-06-03 12:00:00,80.86,80.87,80.44,80.58,227100.0,69.8811,69.8898,69.5182,69.6392,227100.0
2015-06-03 12:30:00,80.58,80.66,80.49,80.62,144861.0,69.6392,69.7083,69.5614,69.6737,144861.0
2015-06-03 13:00:00,80.62,80.8,80.59,80.71,156266.0,69.6737,69.8293,69.6478,69.7515,156266.0
2015-06-03 13:30:00,80.7,80.78,80.65,80.73,124971.0,69.7429,69.812,69.6997,69.7688,124971.0
2015-06-03 14:00:00,80.74,80.99,80.71,80.88,175382.0,69.7774,69.9935,69.7515,69.8984,175382.0
2015-06-03 14:30:00,80.89,80.91,80.69,80.7,159625.0,69.9071,69.9244,69.7342,69.7429,159625.0
2015-06-03 15:00:00,80.69,80.79,80.65,80.66,231675.0,69.7342,69.8207,69.6997,69.7083,231675.0
2015-06-03 15:30:00,80.67,80.77,80.55,80.62,846715.0,69.7169,69.8034,69.6132,69.6737,846715.0
2015-06-04 09:30:00,80.05,80.34,79.91,80.0,462677.0,69.1811,69.4318,69.0601,69.1379,462677.0
2015-06-04 10:00:00,80.0,80.3,79.94,79.95,283338.0,69.1379,69.3972,69.0861,69.0947,283338.0
2015-06-04 10:30:00,79.95,79.96,79.75,79.78,444827.0,69.0947,69.1033,68.9219,68.9478,444827.0
2015-06-04 11:00:00,79.76,79.84,79.59,79.71,291022.0,68.9305,68.9996,68.7836,68.8873,291022.0
2015-06-04 11:30:00,79.71,79.78,79.58,79.64,253818.0,68.8873,68.9478,68.7749,68.8268,253818.0
2015-06-04 12:00:00,79.65,79.75,79.63,79.68,175640.0,68.8354,68.9219,68.8182,68.8614,175640.0
2015-06-04 12:30:00,79.68,79.83,79.61,79.62,205023.0,68.8614,68.991,68.8009,68.8095,205023.0
2015-06-04 13:00:00,79.63,79.65,79.42,79.46,545594.0,68.8182,68.8354,68.6367,68.6712,545594.0
2015-06-04 13:30:00,79.46,79.48,79.35,79.46,214864.0,68.6712,68.6885,68.5762,68.6712,214864.0
2015-06-04 14:00:00,79.46,79.62,79.38,79.51,280062.0,68.6712,68.8095,68.6021,68.7144,280062.0
2015-06-04 14:30:00,79.5,79.53,79.35,79.4,293478.0,68.7058,68.7317,68.5762,68.6194,293478.0
2015-06-04 15:00:00,79.41,79.48,79.24,79.25,464607.0,68.628,68.6885,68.4811,68.4897,464607.0
2015-06-04 15:30:00,79.25,79.41,79.2,79.38,756603.0,68.4897,68.628,68.4465,68.6021,756603.0
2015-06-05 09:30:00,79.74,79.88,79.23,79.46,658289.0,68.9132,69.0342,68.4725,68.6712,658289.0
2015-06-05 10:00:00,79.46,79.83,79.45,79.79,314774.0,68.6712,68.991,68.6626,68.9564,314774.0
2015-06-05 10:30:00,79.78,79.86,79.39,79.41,299263.0,68.9478,69.0169,68.6107,68.628,299263.0
2015-06-05 11:00:00,79.41,79.6,79.4,79.58,216339.0,68.628,68.7922,68.6194,68.7749,216339.0
2015-06-05 11:30:00,79.58,79.59,79.27,79.31,208912.0,68.7749,68.7836,68.507,68.5416,208912.0
2015-06-05 12:00:00,79.31,79.4,79.25,79.29,187729.0,68.5416,68.6194,68.4897,68.5243,187729.0
2015-06-05 12:30:00,79.3,79.47,79.24,79.43,186250.0,68.533,68.6799,68.4811,68.6453,186250.0
2015-06-05 13:00:00,79.44,79.46,79.3,79.34,155814.0,68.6539,68.6712,68.533,68.5675,155814.0
2015-06-05 13:30:00,79.34,79.4,79.27,79.34,167702.0,68.5675,68.6194,68.507,68.5675,167702.0
2015-06-05 14:00:00,79.34,79.44,79.31,79.35,162896.0,68.5675,68.6539,68.5416,68.5762,162896.0
2015-06-05 14:30:00,79.35,79.43,79.25,79.33,226028.0,68.5762,68.6453,68.4897,68.5589,226028.0
2015-06-05 15:00:00,79.33,79.44,79.3,79.37,380238.0,68.5589,68.6539,68.533,68.5935,380238.0
2015-06-05 15:30:00,79.38,79.57,79.33,79.38,1084090.0,68.6021,68.7663,68.5589,68.6021,1084090.0
2015-06-08 09:30:00,79.43,79.84,79.13,79.24,489147.0,68.6453,68.9996,68.386,68.4811,489147.0
2015-06-08 10:00:00,79.23,79.25,79.01,79.01,337610.0,68.4725,68.4897,68.2823,68.2823,337610.0
2015-06-08 10:30:00,79.01,79.12,78.81,78.85,423094.0,68.2823,68.3774,68.1095,68.1441,423094.0
2015-06-08 11:00:00,78.85,78.91,78.84,78.84,453067.0,68.1441,68.1959,68.1354,68.1354,453067.0
2015-06-08 11:30:00,78.84,78.94,78.84,78.86,254284.0,68.1354,68.2218,68.1354,68.1527,254284.0
2015-06-08 12:00:00,78.85,78.91,78.84,78.9,291902.0,68.1441,68.1959,68.1354,68.1873,291902.0
2015-06-08 12:30:00,78.9,78.93,78.85,78.89,203258.0,68.1873,68.2132,68.1441,68.1786,203258.0
2015-06-08 13:00:00,78.89,78.94,78.87,78.89,269410.0,68.1786,68.2218,68.1613,68.1786,269410.0
2015-06-08 13:30:00,78.9,78.98,78.84,78.96,255025.0,68.1873,68.2564,68.1354,68.2391,255025.0
2015-06-08 14:00:00,78.95,78.99,78.89,78.99,260135.0,68.2305,68.265,68.1786,68.265,260135.0
2015-06-08 14:30:00,78.99,79.06,78.91,78.94,384910.0,68.265,68.3255,68.1959,68.2218,384910.0
2015-06-08 15:00:00,78.94,78.99,78.93,78.95,615899.0,68.2218,68.265,68.2132,68.2305,615899.0
2015-06-08 15:30:00,78.95,78.99,78.8,78.82,934355.0,68.2305,68.265,68.1008,68.1181,934355.0
2015-06-09 09:30:00,78.88,79.28,78.86,78.98,470790.0,68.17,68.5157,68.1527,68.2564,470790.0
2015-06-09 10:00:00,78.97,79.16,78.89,79.01,239930.0,68.2478,68.412,68.1786,68.2823,239930.0
2015-06-09 10:30:00,79.0,79.19,78.98,79.15,231716.0,68.2737,68.4379,68.2564,68.4033,231716.0
2015-06-09 11:00:00,79.15,79.24,79.06,79.21,191775.0,68.4033,68.4811,68.3255,68.4552,191775.0
2015-06-09 11:30:00,79.21,79.3,79.1,79.13,234988.0,68.4552,68.533,68.3601,68.386,234988.0
2015-06-09 12:00:00,79.14,79.21,79.11,79.2,149458.0,68.3947,68.4552,68.3688,68.4465,149458.0
2015-06-09 12:30:00,79.2,79.32,79.13,79.31,330617.0,68.4465,68.5502,68.386,68.5416,330617.0
2015-06-09 13:00:00,79.31,79.35,79.24,79.33,203426.0,68.5416,68.5762,68.4811,68.5589,203426.0
2015-06-09 13:30:00,79.32,79.38,79.25,79.27,285890.0,68.5502,68.6021,68.4897,68.507,285890.0
2015-06-09 14:00:00,79.27,79.38,79.25,79.37,245655.0,68.507,68.6021,68.4897,68.5935,245655.0
2015-06-09 14:30:00,79.37,79.39,79.25,79.29,290095.0,68.5935,68.6107,68.4897,68.5243,290095.0
2015-06-09 15:00:00,79.29,79.32,79.15,79.19,404756.0,68.5243,68.5502,68.4033,68.4379,404756.0
2015-06-09 15:30:00,79.2,79.24,79.07,79.15,611785.0,68.4465,68.4811,68.3342,68.4033,611785.0
2015-06-10 09:30:00,79.2,79.79,79.2,79.66,357316.0,68.4465,68.9564,68.4465,68.8441,357316.0
2015-06-10 10:00:00,79.67,79.76,79.59,79.7,293845.0,68.8527,68.9305,68.7836,68.8786,293845.0
2015-06-10 10:30:00,79.72,79.88,79.67,79.86,623326.0,68.8959,69.0342,68.8527,69.0169,623326.0
2015-06-10 11:00:00,79.86,80.34,79.85,80.32,656460.0,69.0169,69.4318,69.0083,69.4145,656460.0
2015-06-10 11:30:00,80.32,80.49,80.26,80.4,417501.0,69.4145,69.5614,69.3626,69.4836,417501.0
2015-06-10 12:00:00,80.4,80.47,80.33,80.37,310443.0,69.4836,69.5441,69.4231,69.4577,310443.0
2015-06-10 12:30:00,80.38,80.39,80.18,80.19,239242.0,69.4663,69.475,69.2935,69.3021,239242.0
2015-06-10 13:00:00,80.18,80.29,80.1,80.11,324418.0,69.2935,69.3885,69.2243,69.233,324418.0
2015-06-10 13:30:00,80.11,80.14,80.04,80.12,252073.0,69.233,69.2589,69.1725,69.2416,252073.0
2015-06-10 14:00:00,80.13,80.32,80.1,80.26,239334.0,69.2503,69.4145,69.2243,69.3626,239334.0
2015-06-10 14:30:00,80.26,80.43,80.24,80.43,164294.0,69.3626,69.5095,69.3453,69.5095,164294.0
2015-06-10 15:00:00,80.43,80.44,80.23,80.25,325976.0,69.5095,69.5182,69.3367,69.354,325976.0
2015-06-10 15:30:00,80.25,80.28,80.17,80.19,788240.0,69.354,69.3799,69.2848,69.3021,788240.0
2015-06-11 09:30:00,80.34,80.77,80.19,80.45,377316.0,69.4318,69.8034,69.3021,69.5268,377316.0
2015-06-11 10:00:00,80.46,80.53,80.39,80.45,187676.0,69.5355,69.596,69.475,69.5268,187676.0
2015-06-11 10:30:00,80.45,80.47,80.13,80.15,299481.0,69.5268,69.5441,69.2503,69.2675,299481.0
2015-06-11 11:00:00,80.14,80.3,80.1,80.22,201546.0,69.2589,69.3972,69.2243,69.328,201546.0
2015-06-11 11:30:00,80.23,80.33,80.14,80.15,203313.0,69.3367,69.4231,69.2589,69.2675,203313.0
2015-06-11 12:00:00,80.16,80.19,80.09,80.14,268621.0,69.2762,69.3021,69.2157,69.2589,268621.0
2015-06-11 12:30:00,80.14,80.22,80.05,80.06,196106.0,69.2589,69.328,69.1811,69.1898,196106.0
2015-06-11 13:00:00,80.06,80.1,80.0,80.04,183668.0,69.1898,69.2243,69.1379,69.1725,183668.0
2015-06-11 13:30:00,80.05,80.31,80.04,80.29,160665.0,69.1811,69.4058,69.1725,69.3885,160665.0
2015-06-11 14:00:00,80.29,80.31,80.16,80.22,165524.0,69.3885,69.4058,69.2762,69.328,165524.0
2015-06-11 14:30:00,80.21,80.26,80.14,80.19,184394.0,69.3194,69.3626,69.2589,69.3021,184394.0
2015-06-11 15:00:00,80.19,80.3,80.17,80.21,162427.0,69.3021,69.3972,69.2848,69.3194,162427.0
2015-06-11 15:30:00,80.22,80.3,80.16,80.3,544714.0,69.328,69.3972,69.2762,69.3972,544714.0
2015-06-12 09:30:00,80.43,80.45,79.51,79.51,558271.0,69.5095,69.5268,68.7144,68.7144,558271.0
2015-06-12 10:00:00,79.51,79.72,79.47,79.59,447990.0,68.7144,68.8959,68.6799,68.7836,447990.0
2015-06-12 10:30:00,79.59,79.63,79.31,79.35,384419.0,68.7836,68.8182,68.5416,68.5762,384419.0
2015-06-12 11:00:00,79.35,79.71,79.3,79.67,290084.0,68.5762,68.8873,68.533,68.8527,290084.0
2015-06-12 11:30:00,79.67,79.68,79.38,79.48,308229.0,68.8527,68.8614,68.6021,68.6885,308229.0
2015-06-12 12:00:00,79.48,79.56,79.48,79.51,286929.0,68.6885,68.7577,68.6885,68.7144,286929.0
2015-06-12 12:30:00,79.51,79.51,79.41,79.45,208130.0,68.7144,68.7144,68.628,68.6626,208130.0
2015-06-12 13:00:00,79.45,79.5,79.34,79.37,269214.0,68.6626,68.7058,68.5675,68.5935,269214.0
2015-06-12 13:30:00,79.37,79.44,79.34,79.38,266410.0,68.5935,68.6539,68.5675,68.6021,266410.0
2015-06-12 14:00:00,79.38,79.39,79.33,79.36,198217.0,68.6021,68.6107,68.5589,68.5848,198217.0
2015-06-12 14:30:00,79.36,79.36,79.11,79.24,474472.0,68.5848,68.5848,68.3688,68.4811,474472.0
2015-06-12 15:00:00,79.23,79.39,79.19,79.37,664247.0,68.4725,68.6107,68.4379,68.5935,664247.0
2015-06-12 15:30:00,79.37,79.65,79.26,79.54,1075907.0,68.5935,68.8354,68.4984,68.7404,1075907.0
2015-06-15 09:30:00,79.0,79.34,78.82,79.24,526757.0,68.2737,68.5675,68.1181,68.4811,526757.0
2015-06-15 10:00:00,79.23,79.37,79.1,79.18,338798.0,68.4725,68.5935,68.3601,68.4293,338798.0
2015-06-15 10:30:00,79.18,79.19,78.95,79.08,312520.0,68.4293,68.4379,68.2305,68.3428,312520.0
2015-06-15 11:00:00,79.1,79.34,79.06,79.07,257097.0,68.3601,68.5675,68.3255,68.3342,257097.0
2015-06-15 11:30:00,79.07,79.24,79.04,79.11,158463.0,68.3342,68.4811,68.3083,68.3688,158463.0
2015-06-15 12:00:00,79.11,79.2,79.06,79.1,217109.0,68.3688,68.4465,68.3255,68.3601,217109.0
2015-06-15 12:30:00,79.1,79.16,78.98,79.12,296926.0,68.3601,68.412,68.2564,68.3774,296926.0
2015-06-15 13:00:00,79.11,79.22,79.09,79.17,171831.0,68.3688,68.4638,68.3515,68.4206,171831.0
2015-06-15 13:30:00,79.17,79.32,79.08,79.16,404778.0,68.4206,68.5502,68.3428,68.412,404778.0
2015-06-15 14:00:00,79.16,79.25,79.12,79.18,234897.0,68.412,68.4897,68.3774,68.4293,234897.0
2015-06-15 14:30:00,79.19,79.28,79.13,79.15,341349.0,68.4379,68.5157,68.386,68.4033,341349.0
2015-06-15 15:00:00,79.14,79.2,79.08,79.17,423761.0,68.3947,68.4465,68.3428,68.4206,423761.0
2015-06-15 15:30:00,79.16,79.25,79.13,79.23,643528.0,68.412,68.4897,68.386,68.4725,643528.0
2015-06-16 09:30:00,79.04,79.59,79.0,79.4,489039.0,68.3083,68.7836,68.2737,68.6194,489039.0
2015-06-16 10:00:00,79.4,79.47,79.18,79.34,350496.0,68.6194,68.6799,68.4293,68.5675,350496.0
2015-06-16 10:30:00,79.33,79.49,79.29,79.34,307897.0,68.5589,68.6972,68.5243,68.5675,307897.0
2015-06-16 11:00:00,79.34,79.58,79.32,79.49,293245.0,68.5675,68.7749,68.5502,68.6972,293245.0
2015-06-16 11:30:00,79.48,79.51,79.39,79.5,226357.0,68.6885,68.7144,68.6107,68.7058,226357.0
2015-06-16 12:00:00,79.5,79.54,79.47,79.49,180713.0,68.7058,68.7404,68.6799,68.6972,180713.0
2015-06-16 12:30:00,79.48,79.58,79.48,79.51,437677.0,68.6885,68.7749,68.6885,68.7144,437677.0
2015-06-16 13:00:00,79.51,79.6,79.48,79.59,413919.0,68.7144,68.7922,68.6885,68.7836,413919.0
2015-06-16 13:30:00,79.59,79.67,79.57,79.65,209436.0,68.7836,68.8527,68.7663,68.8354,209436.0
2015-06-16 14:00:00,79.65,79.8,79.62,79.76,383655.0,68.8354,68.9651,68.8095,68.9305,383655.0
2015-06-16 14:30:00,79.75,79.8,79.1,79.26,1476533.0,68.9219,68.9651,68.3601,68.4984,1476533.0
2015-06-16 15:00:00,79.27,79.42,79.24,79.29,527762.0,68.507,68.6367,68.4811,68.5243,527762.0
2015-06-16 15:30:00,79.29,79.39,79.26,79.38,900002.0,68.5243,68.6107,68.4984,68.6021,900002.0
2015-06-17 09:30:00,79.64,80.0,79.46,79.73,373570.0,68.8268,69.1379,68.6712,68.9046,373570.0
2015-06-17 10:00:00,79.73,79.76,79.57,79.62,331003.0,68.9046,68.9305,68.7663,68.8095,331003.0
2015-06-17 10:30:00,79.62,79.74,79.58,79.66,342838.0,68.8095,68.9132,68.7749,68.8441,342838.0
2015-06-17 11:00:00,79.65,79.88,79.63,79.78,487027.0,68.8354,69.0342,68.8182,68.9478,487027.0
2015-06-17 11:30:00,79.77,80.26,79.77,80.24,653454.0,68.9391,69.3626,68.9391,69.3453,653454.0
2015-06-17 12:00:00,80.23,80.41,80.17,80.39,479225.0,69.3367,69.4922,69.2848,69.475,479225.0
2015-06-17 12:30:00,80.39,80.47,80.24,80.25,488288.0,69.475,69.5441,69.3453,69.354,488288.0
2015-06-17 13:00:00,80.25,80.35,80.17,80.23,336399.0,69.354,69.4404,69.2848,69.3367,336399.0
2015-06-17 13:30:00,80.24,80.41,80.22,80.35,317388.0,69.3453,69.4922,69.328,69.4404,317388.0
2015-06-17 14:00:00,80.32,80.69,80.19,80.28,433743.0,69.4145,69.7342,69.3021,69.3799,433743.0
2015-06-17 14:30:00,80.26,80.86,80.25,80.7,562502.0,69.3626,69.8811,69.354,69.7429,562502.0
2015-06-17 15:00:00,80.7,80.73,80.5,80.55,489436.0,69.7429,69.7688,69.57,69.6132,489436.0
2015-06-17 15:30:00,80.54,80.59,80.2,80.33,901412.0,69.6046,69.6478,69.3108,69.4231,901412.0
2015-06-18 09:30:00,80.24,80.58,79.81,79.96,470834.0,69.3453,69.6392,68.9737,69.1033,470834.0
2015-06-18 10:00:00,79.97,80.28,79.97,80.21,305764.0,69.112,69.3799,69.112,69.3194,305764.0
2015-06-18 10:30:00,80.2,80.52,80.11,80.43,369712.0,69.3108,69.5873,69.233,69.5095,369712.0
2015-06-18 11:00:00,80.42,80.62,80.42,80.56,288403.0,69.5009,69.6737,69.5009,69.6219,288403.0
2015-06-18 11:30:00,80.56,80.66,80.5,80.54,215998.0,69.6219,69.7083,69.57,69.6046,215998.0
2015-06-18 12:00:00,80.54,80.65,80.44,80.62,191170.0,69.6046,69.6997,69.5182,69.6737,191170.0
2015-06-18 12:30:00,80.6,80.79,80.6,80.63,194561.0,69.6564,69.8207,69.6564,69.6824,194561.0
2015-06-18 13:00:00,80.63,80.78,80.63,80.67,229139.0,69.6824,69.812,69.6824,69.7169,229139.0
2015-06-18 13:30:00,80.68,80.76,80.6,80.62,194253.0,69.7256,69.7947,69.6564,69.6737,194253.0
2015-06-18 14:00:00,80.61,80.68,80.55,80.56,261514.0,69.6651,69.7256,69.6132,69.6219,261514.0
2015-06-18 14:30:00,80.56,80.77,80.54,80.75,270483.0,69.6219,69.8034,69.6046,69.7861,270483.0
2015-06-18 15:00:00,80.75,80.88,80.67,80.88,298521.0,69.7861,69.8984,69.7169,69.8984,298521.0
2015-06-18 15:30:00,80.88,80.9,80.7,80.76,706600.0,69.8984,69.9157,69.7429,69.7947,706600.0
2015-06-19 09:30:00,80.52,80.62,80.11,80.44,1612413.0,69.5873,69.6737,69.233,69.5182,1612413.0
2015-06-19 10:00:00,80.44,80.49,80.23,80.31,210324.0,69.5182,69.5614,69.3367,69.4058,210324.0
2015-06-19 10:30:00,80.3,80.35,80.22,80.29,270330.0,69.3972,69.4404,69.328,69.3885,270330.0
2015-06-19 11:00:00,80.29,80.29,80.15,80.19,247642.0,69.3885,69.3885,69.2675,69.3021,247642.0
2015-06-19 11:30:00,80.19,80.2,79.96,80.01,259398.0,69.3021,69.3108,69.1033,69.1466,259398.0
2015-06-19 12:00:00,80.01,80.01,79.9,79.98,218872.0,69.1466,69.1466,69.0515,69.1206,218872.0
2015-06-19 12:30:00,79.98,80.05,79.94,80.02,227483.0,69.1206,69.1811,69.0861,69.1552,227483.0
2015-06-19 13:00:00,80.02,80.02,79.95,79.99,236018.0,69.1552,69.1552,69.0947,69.1293,236018.0
2015-06-19 13:30:00,80.0,80.08,79.98,79.99,255492.0,69.1379,69.2071,69.1206,69.1293,255492.0
2015-06-19 14:00:00,79.99,80.04,79.97,79.99,346314.0,69.1293,69.1725,69.112,69.1293,346314.0
2015-06-19 14:30:00,79.98,80.01,79.91,80.0,351904.0,69.1206,69.1466,69.0601,69.1379,351904.0
2015-06-19 15:00:00,80.0,80.01,79.88,79.92,433853.0,69.1379,69.1466,69.0342,69.0688,433853.0
2015-06-19 15:30:00,79.92,80.28,79.79,80.16,2141147.0,69.0688,69.3799,68.9564,69.2762,2141147.0
2015-06-22 09:30:00,80.68,81.38,80.66,81.23,657202.0,69.7256,70.3305,69.7083,70.2009,657202.0
2015-06-22 10:00:00,81.23,81.57,81.14,81.51,496029.0,70.2009,70.4947,70.1231,70.4429,496029.0
2015-06-22 10:30:00,81.51,81.71,81.42,81.42,430399.0,70.4429,70.6157,70.3651,70.3651,430399.0
2015-06-22 11:00:00,81.42,81.49,81.3,81.47,363128.0,70.3651,70.4256,70.2614,70.4083,363128.0
2015-06-22 11:30:00,81.47,81.48,81.27,81.29,231436.0,70.4083,70.417,70.2355,70.2528,231436.0
2015-06-22 12:00:00,81.29,81.32,81.12,81.18,328913.0,70.2528,70.2787,70.1058,70.1577,328913.0
2015-06-22 12:30:00,81.18,81.27,81.17,81.23,239919.0,70.1577,70.2355,70.1491,70.2009,239919.0
2015-06-22 13:00:00,81.23,81.24,81.02,81.1,215806.0,70.2009,70.2096,70.0194,70.0886,215806.0
2015-06-22 13:30:00,81.11,81.22,81.07,81.21,217166.0,70.0972,70.1923,70.0626,70.1836,217166.0
2015-06-22 14:00:00,81.22,81.31,81.2,81.23,189473.0,70.1923,70.27,70.175,70.2009,189473.0
2015-06-22 14:30:00,81.24,81.29,81.22,81.24,187587.0,70.2096,70.2528,70.1923,70.2096,187587.0
2015-06-22 15:00:00,81.25,81.27,81.19,81.2,254493.0,70.2182,70.2355,70.1663,70.175,254493.0
2015-06-22 15:30:00,81.21,81.27,81.17,81.25,779400.0,70.1836,70.2355,70.1491,70.2182,779400.0
2015-06-23 09:30:00,81.44,81.92,81.33,81.87,602935.0,70.3824,70.7972,70.2873,70.754,602935.0
2015-06-23 10:00:00,81.86,81.87,81.49,81.68,434059.0,70.7454,70.754,70.4256,70.5898,434059.0
2015-06-23 10:30:00,81.69,81.83,81.57,81.61,285821.0,70.5985,70.7194,70.4947,70.5293,285821.0
2015-06-23 11:00:00,81.61,81.62,81.47,81.5,274569.0,70.5293,70.538,70.4083,70.4343,274569.0
2015-06-23 11:30:00,81.5,81.53,81.35,81.4,210486.0,70.4343,70.4602,70.3046,70.3478,210486.0
2015-06-23 12:00:00,81.4,81.42,81.29,81.42,136650.0,70.3478,70.3651,70.2528,70.3651,136650.0
2015-06-23 12:30:00,81.42,81.43,81.3,81.32,168807.0,70.3651,70.3738,70.2614,70.2787,168807.0
2015-06-23 13:00:00,81.33,81.38,81.29,81.34,150445.0,70.2873,70.3305,70.2528,70.296,150445.0
2015-06-23 13:30:00,81.34,81.49,81.31,81.49,300777.0,70.296,70.4256,70.27,70.4256,300777.0
2015-06-23 14:00:00,81.49,81.53,81.45,81.5,209286.0,70.4256,70.4602,70.391,70.4343,209286.0
2015-06-23 14:30:00,81.5,81.62,81.44,81.53,398696.0,70.4343,70.538,70.3824,70.4602,398696.0
2015-06-23 15:00:00,81.53,81.54,81.45,81.54,338952.0,70.4602,70.4688,70.391,70.4688,338952.0
2015-06-23 15:30:00,81.53,81.56,81.34,81.37,1083246.0,70.4602,70.4861,70.296,70.3219,1083246.0
2015-06-24 09:30:00,80.94,81.36,80.84,81.08,743864.0,69.9503,70.3133,69.8639,70.0713,743864.0
2015-06-24 10:00:00,81.09,81.24,81.02,81.23,330472.0,70.0799,70.2096,70.0194,70.2009,330472.0
2015-06-24 10:30:00,81.23,81.31,81.11,81.19,302618.0,70.2009,70.27,70.0972,70.1663,302618.0
2015-06-24 11:00:00,81.19,81.19,81.02,81.15,286319.0,70.1663,70.1663,70.0194,70.1318,286319.0
2015-06-24 11:30:00,81.14,81.28,81.07,81.24,401228.0,70.1231,70.2441,70.0626,70.2096,401228.0
2015-06-24 12:00:00,81.24,81.24,81.1,81.13,321478.0,70.2096,70.2096,70.0886,70.1145,321478.0
2015-06-24 12:30:00,81.13,81.13,80.91,80.92,220495.0,70.1145,70.1145,69.9244,69.933,220495.0
2015-06-24 13:00:00,80.92,81.0,80.77,80.79,303065.0,69.933,70.0021,69.8034,69.8207,303065.0
2015-06-24 13:30:00,80.79,80.93,80.76,80.93,205399.0,69.8207,69.9416,69.7947,69.9416,205399.0
2015-06-24 14:00:00,80.92,80.99,80.81,80.87,211616.0,69.933,69.9935,69.8379,69.8898,211616.0
2015-06-24 14:30:00,80.87,81.0,80.84,80.98,231187.0,69.8898,70.0021,69.8639,69.9849,231187.0
2015-06-24 15:00:00,80.98,81.0,80.91,80.98,329137.0,69.9849,70.0021,69.9244,69.9849,329137.0
2015-06-24 15:30:00,80.98,81.0,80.74,80.75,909583.0,69.9849,70.0021,69.7774,69.7861,909583.0
2015-06-25 09:30:00,80.99,81.0,80.42,80.59,529930.0,69.9935,70.0021,69.5009,69.6478,529930.0
2015-06-25 10:00:00,80.6,80.72,80.48,80.48,454491.0,69.6564,69.7602,69.5527,69.5527,454491.0
2015-06-25 10:30:00,80.48,80.49,80.34,80.44,337869.0,69.5527,69.5614,69.4318,69.5182,337869.0
2015-06-25 11:00:00,80.44,80.52,80.19,80.2,351824.0,69.5182,69.5873,69.3021,69.3108,351824.0
2015-06-25 11:30:00,80.2,80.32,80.16,80.26,182845.0,69.3108,69.4145,69.2762,69.3626,182845.0
2015-06-25 12:00:00,80.26,80.26,80.09,80.12,198506.0,69.3626,69.3626,69.2157,69.2416,198506.0
2015-06-25 12:30:00,80.12,80.15,80.01,80.08,275560.0,69.2416,69.2675,69.1466,69.2071,275560.0
2015-06-25 13:00:00,80.09,80.14,80.03,80.11,234204.0,69.2157,69.2589,69.1638,69.233,234204.0
2015-06-25 13:30:00,80.11,80.11,80.0,80.05,180353.0,69.233,69.233,69.1379,69.1811,180353.0
2015-06-25 14:00:00,80.06,80.06,79.9,79.97,409436.0,69.1898,69.1898,69.0515,69.112,409436.0
2015-06-25 14:30:00,79.97,80.08,79.95,80.07,319984.0,69.112,69.2071,69.0947,69.1984,319984.0
2015-06-25 15:00:00,80.07,80.14,80.01,80.12,327279.0,69.1984,69.2589,69.1466,69.2416,327279.0
2015-06-25 15:30:00,80.12,80.13,79.89,79.9,1226098.0,69.2416,69.2503,69.0429,69.0515,1226098.0
2015-06-26 09:30:00,80.17,80.26,79.83,80.05,596994.0,69.2848,69.3626,68.991,69.1811,596994.0
2015-06-26 10:00:00,80.07,80.41,79.99,80.41,359284.0,69.1984,69.4922,69.1293,69.4922,359284.0
2015-06-26 10:30:00,80.43,80.44,80.27,80.3,239373.0,69.5095,69.5182,69.3713,69.3972,239373.0
2015-06-26 11:00:00,80.31,80.45,80.27,80.34,269720.0,69.4058,69.5268,69.3713,69.4318,269720.0
2015-06-26 11:30:00,80.34,80.36,80.18,80.21,227590.0,69.4318,69.449,69.2935,69.3194,227590.0
2015-06-26 12:00:00,80.21,80.35,80.18,80.31,369799.0,69.3194,69.4404,69.2935,69.4058,369799.0
2015-06-26 12:30:00,80.31,80.32,80.08,80.11,492907.0,69.4058,69.4145,69.2071,69.233,492907.0
2015-06-26 13:00:00,80.11,80.15,79.98,80.02,291876.0,69.233,69.2675,69.1206,69.1552,291876.0
2015-06-26 13:30:00,80.02,80.1,79.99,80.01,206863.0,69.1552,69.2243,69.1293,69.1466,206863.0
2015-06-26 14:00:00,80.02,80.13,80.01,80.13,184808.0,69.1552,69.2503,69.1466,69.2503,184808.0
2015-06-26 14:30:00,80.12,80.21,80.1,80.18,229309.0,69.2416,69.3194,69.2243,69.2935,229309.0
2015-06-26 15:00:00,80.18,80.34,80.15,80.31,366934.0,69.2935,69.4318,69.2675,69.4058,366934.0
2015-06-26 15:30:00,80.31,80.37,79.87,79.87,1718602.0,69.4058,69.4577,69.0256,69.0256,1718602.0
2015-06-29 09:30:00,79.22,79.35,78.8,78.9,995902.0,68.4638,68.5762,68.1008,68.1873,995902.0
2015-06-29 10:00:00,78.89,79.02,78.79,78.88,747553.0,68.1786,68.291,68.0922,68.17,747553.0
2015-06-29 10:30:00,78.88,79.08,78.79,78.85,614391.0,68.17,68.3428,68.0922,68.1441,614391.0
2015-06-29 11:00:00,78.84,78.88,78.62,78.72,425807.0,68.1354,68.17,67.9453,68.0317,425807.0
2015-06-29 11:30:00,78.73,78.74,78.51,78.61,285312.0,68.0404,68.049,67.8502,67.9366,285312.0
2015-06-29 12:00:00,78.61,78.68,78.49,78.51,288854.0,67.9366,67.9971,67.8329,67.8502,288854.0
2015-06-29 12:30:00,78.51,78.58,78.49,78.53,298283.0,67.8502,67.9107,67.8329,67.8675,298283.0
2015-06-29 13:00:00,78.53,78.54,78.4,78.47,291760.0,67.8675,67.8761,67.7552,67.8157,291760.0
2015-06-29 13:30:00,78.46,78.53,78.32,78.39,279606.0,67.807,67.8675,67.686,67.7465,279606.0
2015-06-29 14:00:00,78.39,78.4,78.17,78.2,364265.0,67.7465,67.7552,67.5564,67.5823,364265.0
2015-06-29 14:30:00,78.2,78.39,78.13,78.25,413993.0,67.5823,67.7465,67.5218,67.6255,413993.0
2015-06-29 15:00:00,78.26,78.28,77.95,78.0,789971.0,67.6342,67.6514,67.3663,67.4095,789971.0
2015-06-29 15:30:00,78.0,78.01,77.74,77.82,1266544.0,67.4095,67.4181,67.1848,67.2539,1266544.0
2015-06-30 09:30:00,78.17,78.41,77.85,77.87,676977.0,67.8085,68.0166,67.5309,67.5482,676977.0
2015-06-30 10:00:00,77.86,77.91,77.68,77.69,635639.0,67.5396,67.5829,67.3834,67.3921,635639.0
2015-06-30 10:30:00,77.69,77.91,77.65,77.88,584908.0,67.3921,67.5829,67.3574,67.5569,584908.0
2015-06-30 11:00:00,77.88,78.09,77.82,77.93,545928.0,67.5569,67.7391,67.5049,67.6003,545928.0
2015-06-30 11:30:00,77.93,77.96,77.81,77.82,303882.0,67.6003,67.6263,67.4962,67.5049,303882.0
2015-06-30 12:00:00,77.83,78.0,77.8,77.83,187138.0,67.5135,67.661,67.4875,67.5135,187138.0
2015-06-30 12:30:00,77.83,77.94,77.79,77.89,199491.0,67.5135,67.6089,67.4788,67.5656,199491.0
2015-06-30 13:00:00,77.88,77.94,77.8,77.91,311709.0,67.5569,67.6089,67.4875,67.5829,311709.0
2015-06-30 13:30:00,77.91,77.99,77.85,77.91,343273.0,67.5829,67.6523,67.5309,67.5829,343273.0
2015-06-30 14:00:00,77.92,78.27,77.91,78.12,481396.0,67.5916,67.8952,67.5829,67.7651,481396.0
2015-06-30 14:30:00,78.12,78.24,78.01,78.03,451740.0,67.7651,67.8692,67.6697,67.687,451740.0
2015-06-30 15:00:00,78.03,78.06,77.87,77.97,483056.0,67.687,67.713,67.5482,67.635,483056.0
2015-06-30 15:30:00,77.96,78.06,77.72,77.72,1398800.0,67.6263,67.713,67.4181,67.4181,1398800.0
2015-07-01 09:30:00,78.64,78.91,78.43,78.66,464090.0,68.2162,68.4504,68.034,68.2335,464090.0
2015-07-01 10:00:00,78.65,78.68,78.41,78.55,295167.0,68.2248,68.2509,68.0166,68.1381,295167.0
2015-07-01 10:30:00,78.56,78.57,78.16,78.24,302859.0,68.1468,68.1554,67.7998,67.8692,302859.0
2015-07-01 11:00:00,78.24,78.37,78.2,78.34,178718.0,67.8692,67.982,67.8345,67.9559,178718.0
2015-07-01 11:30:00,78.34,78.39,78.28,78.36,148014.0,67.9559,67.9993,67.9039,67.9733,148014.0
2015-07-01 12:00:00,78.36,78.37,78.21,78.31,142927.0,67.9733,67.982,67.8432,67.9299,142927.0
2015-07-01 12:30:00,78.31,78.41,78.29,78.38,208949.0,67.9299,68.0166,67.9126,67.9906,208949.0
2015-07-01 13:00:00,78.37,78.44,78.32,78.39,175228.0,67.982,68.0427,67.9386,67.9993,175228.0
2015-07-01 13:30:00,78.38,78.45,78.35,78.4,206246.0,67.9906,68.0513,67.9646,68.008,206246.0
2015-07-01 14:00:00,78.4,78.42,78.23,78.33,234819.0,68.008,68.0253,67.8605,67.9473,234819.0
2015-07-01 14:30:00,78.34,78.35,78.2,78.22,377730.0,67.9559,67.9646,67.8345,67.8518,377730.0
2015-07-01 15:00:00,78.22,78.36,78.21,78.36,480394.0,67.8518,67.9733,67.8432,67.9733,480394.0
2015-07-01 15:30:00,78.36,78.47,78.25,78.41,1017986.0,67.9733,68.0687,67.8779,68.0166,1017986.0
2015-07-02 09:30:00,78.69,79.13,78.29,78.93,588398.0,68.2595,68.6412,67.9126,68.4677,588398.0
2015-07-02 10:00:00,78.92,78.93,78.58,78.82,255581.0,68.459,68.4677,68.1641,68.3723,255581.0
2015-07-02 10:30:00,78.81,78.88,78.72,78.83,311772.0,68.3636,68.4243,68.2856,68.381,311772.0
2015-07-02 11:00:00,78.83,78.84,78.46,78.5,282154.0,68.381,68.3897,68.06,68.0947,282154.0
2015-07-02 11:30:00,78.5,78.58,78.39,78.42,183895.0,68.0947,68.1641,67.9993,68.0253,183895.0
2015-07-02 12:00:00,78.42,78.48,78.2,78.27,198657.0,68.0253,68.0774,67.8345,67.8952,198657.0
2015-07-02 12:30:00,78.27,78.36,78.21,78.32,153702.0,67.8952,67.9733,67.8432,67.9386,153702.0
2015-07-02 13:00:00,78.33,78.36,78.28,78.36,125072.0,67.9473,67.9733,67.9039,67.9733,125072.0
2015-07-02 13:30:00,78.36,78.43,78.32,78.33,162145.0,67.9733,68.034,67.9386,67.9473,162145.0
2015-07-02 14:00:00,78.33,78.33,78.23,78.23,212641.0,67.9473,67.9473,67.8605,67.8605,212641.0
2015-07-02 14:30:00,78.23,78.42,78.23,78.4,297980.0,67.8605,68.0253,67.8605,68.008,297980.0
2015-07-02 15:00:00,78.4,78.55,78.39,78.55,240303.0,68.008,68.1381,67.9993,68.1381,240303.0
2015-07-02 15:30:00,78.55,78.55,78.18,78.2,961867.0,68.1381,68.1381,67.8171,67.8345,961867.0
2015-07-06 09:30:00,77.55,77.85,77.39,77.43,362581.0,67.2706,67.5309,67.1319,67.1665,362581.0
2015-07-06 10:00:00,77.42,77.49,77.34,77.41,475167.0,67.1579,67.2186,67.0885,67.1492,475167.0
2015-07-06 10:30:00,77.42,77.82,77.41,77.8,380873.0,67.1579,67.5049,67.1492,67.4875,380873.0
2015-07-06 11:00:00,77.8,77.82,77.5,77.58,184260.0,67.4875,67.5049,67.2273,67.2967,184260.0
2015-07-06 11:30:00,77.58,77.63,77.52,77.61,128984.0,67.2967,67.34,67.2446,67.3227,128984.0
2015-07-06 12:00:00,77.6,77.73,77.52,77.69,165191.0,67.314,67.4268,67.2446,67.3921,165191.0
2015-07-06 12:30:00,77.69,77.69,77.54,77.68,169874.0,67.3921,67.3921,67.262,67.3834,169874.0
2015-07-06 13:00:00,77.68,77.75,77.56,77.59,204749.0,67.3834,67.4441,67.2793,67.3053,204749.0
2015-07-06 13:30:00,77.58,77.6,77.5,77.52,170204.0,67.2967,67.314,67.2273,67.2446,170204.0
2015-07-06 14:00:00,77.51,77.58,77.42,77.42,204988.0,67.2359,67.2967,67.1579,67.1579,204988.0
2015-07-06 14:30:00,77.42,77.48,77.36,77.42,157019.0,67.1579,67.2099,67.1058,67.1579,157019.0
2015-07-06 15:00:00,77.43,77.56,77.41,77.5,282013.0,67.1665,67.2793,67.1492,67.2273,282013.0
2015-07-06 15:30:00,77.49,77.8,77.48,77.58,1051847.0,67.2186,67.4875,67.2099,67.2967,1051847.0
2015-07-07 09:30:00,77.56,77.8,77.41,77.47,292392.0,67.2793,67.4875,67.1492,67.2012,292392.0
2015-07-07 10:00:00,77.46,77.47,76.9,77.01,611757.0,67.1926,67.2012,66.7068,66.8022,611757.0
2015-07-07 10:30:00,77.0,77.06,76.67,76.69,439883.0,66.7935,66.8456,66.5073,66.5246,439883.0
2015-07-07 11:00:00,76.69,76.72,76.47,76.51,403390.0,66.5246,66.5507,66.3338,66.3685,403390.0
2015-07-07 11:30:00,76.49,76.93,76.41,76.88,447658.0,66.3511,66.7328,66.2818,66.6895,447658.0
2015-07-07 12:00:00,76.88,76.98,76.76,76.98,270597.0,66.6895,66.7762,66.5854,66.7762,270597.0
2015-07-07 12:30:00,76.97,77.19,76.96,77.14,440377.0,66.7675,66.9584,66.7588,66.915,440377.0
2015-07-07 13:00:00,77.14,77.26,76.99,77.25,777800.0,66.915,67.0191,66.7849,67.0104,777800.0
2015-07-07 13:30:00,77.25,77.36,77.17,77.24,213162.0,67.0104,67.1058,66.941,67.0017,213162.0
2015-07-07 14:00:00,77.23,77.28,76.94,76.98,242517.0,66.9931,67.0364,66.7415,66.7762,242517.0
2015-07-07 14:30:00,76.98,77.47,76.95,77.44,526722.0,66.7762,67.2012,66.7502,67.1752,526722.0
2015-07-07 15:00:00,77.45,77.72,77.43,77.65,416943.0,67.1839,67.4181,67.1665,67.3574,416943.0
2015-07-07 15:30:00,77.65,77.74,77.54,77.55,1239992.0,67.3574,67.4355,67.262,67.2706,1239992.0
2015-07-08 09:30:00,76.89,77.2,76.58,76.68,578687.0,66.6981,66.967,66.4292,66.516,578687.0
2015-07-08 10:00:00,76.68,76.81,76.57,76.62,274730.0,66.516,66.6287,66.4205,66.4639,274730.0
2015-07-08 10:30:00,76.62,76.81,76.43,76.63,485740.0,66.4639,66.6287,66.2991,66.4726,485740.0
2015-07-08 11:00:00,76.63,76.63,76.49,76.53,358443.0,66.4726,66.4726,66.3511,66.3858,358443.0
2015-07-08 11:30:00,76.53,76.61,76.41,76.49,203375.0,66.3858,66.4552,66.2818,66.3511,203375.0
2015-07-08 12:00:00,76.5,76.58,76.42,76.44,165448.0,66.3598,66.4292,66.2904,66.3078,165448.0
2015-07-08 12:30:00,76.43,76.52,76.36,76.51,138566.0,66.2991,66.3772,66.2384,66.3685,138566.0
2015-07-08 13:00:00,76.5,76.53,76.35,76.41,139600.0,66.3598,66.3858,66.2297,66.2818,139600.0
2015-07-08 13:30:00,76.41,76.42,76.29,76.31,182656.0,66.2818,66.2904,66.1777,66.195,182656.0
2015-07-08 14:00:00,76.31,76.35,76.01,76.14,333253.0,66.195,66.2297,65.9348,66.0475,333253.0
2015-07-08 14:30:00,76.14,76.14,75.75,75.81,348286.0,66.0475,66.0475,65.7092,65.7613,348286.0
2015-07-08 15:00:00,75.83,76.16,75.82,75.87,393416.0,65.7786,66.0649,65.77,65.8133,393416.0
2015-07-08 15:30:00,75.86,76.15,75.85,75.9,907550.0,65.8047,66.0562,65.796,65.8394,907550.0
2015-07-09 09:30:00,76.63,77.45,76.63,77.11,505443.0,66.4726,67.1839,66.4726,66.889,505443.0
2015-07-09 10:00:00,77.12,77.16,76.93,76.93,360261.0,66.8976,66.9323,66.7328,66.7328,360261.0
2015-07-09 10:30:00,76.93,77.05,76.89,77.04,263437.0,66.7328,66.8369,66.6981,66.8282,263437.0
2015-07-09 11:00:00,77.04,77.14,76.9,76.93,266401.0,66.8282,66.915,66.7068,66.7328,266401.0
2015-07-09 11:30:00,76.92,76.97,76.77,76.77,148703.0,66.7242,66.7675,66.594,66.594,148703.0
2015-07-09 12:00:00,76.76,76.81,76.46,76.46,181885.0,66.5854,66.6287,66.3251,66.3251,181885.0
2015-07-09 12:30:00,76.46,76.55,76.35,76.51,160544.0,66.3251,66.4032,66.2297,66.3685,160544.0
2015-07-09 13:00:00,76.51,76.52,76.3,76.35,133268.0,66.3685,66.3772,66.1863,66.2297,133268.0
2015-07-09 13:30:00,76.36,76.56,76.34,76.54,143193.0,66.2384,66.4119,66.221,66.3945,143193.0
2015-07-09 14:00:00,76.53,76.56,76.3,76.35,130151.0,66.3858,66.4119,66.1863,66.2297,130151.0
2015-07-09 14:30:00,76.35,76.64,76.29,76.63,232350.0,66.2297,66.4813,66.1777,66.4726,232350.0
2015-07-09 15:00:00,76.63,76.72,76.49,76.5,314046.0,66.4726,66.5507,66.3511,66.3598,314046.0
2015-07-09 15:30:00,76.5,76.56,76.34,76.35,510524.0,66.3598,66.4119,66.221,66.2297,510524.0
2015-07-10 09:30:00,77.31,77.49,77.25,77.26,376728.0,67.0625,67.2186,67.0104,67.0191,376728.0
2015-07-10 10:00:00,77.26,77.36,77.06,77.1,195387.0,67.0191,67.1058,66.8456,66.8803,195387.0
2015-07-10 10:30:00,77.11,77.14,76.91,77.03,145764.0,66.889,66.915,66.7155,66.8196,145764.0
2015-07-10 11:00:00,77.03,77.24,77.01,77.16,135676.0,66.8196,67.0017,66.8022,66.9323,135676.0
2015-07-10 11:30:00,77.18,77.34,77.07,77.27,111667.0,66.9497,67.0885,66.8543,67.0278,111667.0
2015-07-10 12:00:00,77.28,77.28,77.19,77.24,104891.0,67.0364,67.0364,66.9584,67.0017,104891.0
2015-07-10 12:30:00,77.23,77.25,77.1,77.23,170158.0,66.9931,67.0104,66.8803,66.9931,170158.0
2015-07-10 13:00:00,77.23,77.24,77.11,77.2,111715.0,66.9931,67.0017,66.889,66.967,111715.0
2015-07-10 13:30:00,77.2,77.21,77.06,77.15,104005.0,66.967,66.9757,66.8456,66.9237,104005.0
2015-07-10 14:00:00,77.15,77.29,77.14,77.22,130448.0,66.9237,67.0451,66.915,66.9844,130448.0
2015-07-10 14:30:00,77.22,77.41,77.21,77.37,165328.0,66.9844,67.1492,66.9757,67.1145,165328.0
2015-07-10 15:00:00,77.37,77.48,77.33,77.39,194477.0,67.1145,67.2099,67.0798,67.1319,194477.0
2015-07-10 15:30:00,77.39,77.4,77.28,77.3,448172.0,67.1319,67.1405,67.0364,67.0538,448172.0
2015-07-13 09:30:00,77.97,78.49,77.77,78.28,313235.0,67.635,68.086,67.4615,67.9039,313235.0
2015-07-13 10:00:00,78.28,78.45,78.16,78.36,189557.0,67.9039,68.0513,67.7998,67.9733,189557.0
2015-07-13 10:30:00,78.36,78.4,78.22,78.33,188551.0,67.9733,68.008,67.8518,67.9473,188551.0
2015-07-13 11:00:00,78.32,78.38,78.18,78.36,228532.0,67.9386,67.9906,67.8171,67.9733,228532.0
2015-07-13 11:30:00,78.36,78.39,78.28,78.33,143838.0,67.9733,67.9993,67.9039,67.9473,143838.0
2015-07-13 12:00:00,78.33,78.38,78.25,78.26,191182.0,67.9473,67.9906,67.8779,67.8865,191182.0
2015-07-13 12:30:00,78.27,78.32,78.22,78.22,98843.0,67.8952,67.9386,67.8518,67.8518,98843.0
2015-07-13 13:00:00,78.23,78.3,78.21,78.24,93273.0,67.8605,67.9212,67.8432,67.8692,93273.0
2015-07-13 13:30:00,78.24,78.33,78.23,78.32,169933.0,67.8692,67.9473,67.8605,67.9386,169933.0
2015-07-13 14:00:00,78.32,78.39,78.31,78.36,173670.0,67.9386,67.9993,67.9299,67.9733,173670.0
2015-07-13 14:30:00,78.35,78.5,78.35,78.49,288463.0,67.9646,68.0947,67.9646,68.086,288463.0
2015-07-13 15:00:00,78.49,78.53,78.46,78.49,280955.0,68.086,68.1207,68.06,68.086,280955.0
2015-07-13 15:30:00,78.49,78.61,78.49,78.55,718232.0,68.086,68.1901,68.086,68.1381,718232.0
2015-07-14 09:30:00,78.6,78.6,78.21,78.31,255893.0,68.1815,68.1815,67.8432,67.9299,255893.0
2015-07-14 10:00:00,78.33,78.48,78.29,78.48,170890.0,67.9473,68.0774,67.9126,68.0774,170890.0
2015-07-14 10:30:00,78.47,78.65,78.47,78.62,234405.0,68.0687,68.2248,68.0687,68.1988,234405.0
2015-07-14 11:00:00,78.62,78.96,78.62,78.93,260241.0,68.1988,68.4937,68.1988,68.4677,260241.0
2015-07-14 11:30:00,78.93,79.01,78.92,78.99,235965.0,68.4677,68.5371,68.459,68.5198,235965.0
2015-07-14 12:00:00,78.99,79.05,78.88,78.89,122837.0,68.5198,68.5718,68.4243,68.433,122837.0
2015-07-14 12:30:00,78.89,78.9,78.74,78.79,152035.0,68.433,68.4417,68.3029,68.3463,152035.0
2015-07-14 13:00:00,78.79,78.9,78.74,78.87,160611.0,68.3463,68.4417,68.3029,68.4157,160611.0
2015-07-14 13:30:00,78.86,78.88,78.82,78.88,99431.0,68.407,68.4243,68.3723,68.4243,99431.0
2015-07-14 14:00:00,78.89,78.96,78.84,78.91,142830.0,68.433,68.4937,68.3897,68.4504,142830.0
2015-07-14 14:30:00,78.91,79.03,78.91,79.02,206472.0,68.4504,68.5545,68.4504,68.5458,206472.0
2015-07-14 15:00:00,79.02,79.14,79.0,79.03,238296.0,68.5458,68.6499,68.5284,68.5545,238296.0
2015-07-14 15:30:00,79.03,79.07,78.97,78.97,653624.0,68.5545,68.5892,68.5024,68.5024,653624.0
2015-07-15 09:30:00,79.01,79.36,78.87,78.97,191481.0,68.5371,68.8407,68.4157,68.5024,191481.0
2015-07-15 10:00:00,78.95,79.02,78.89,78.97,149783.0,68.4851,68.5458,68.433,68.5024,149783.0
2015-07-15 10:30:00,78.97,79.01,78.9,78.96,152212.0,68.5024,68.5371,68.4417,68.4937,152212.0
2015-07-15 11:00:00,78.96,78.97,78.76,78.8,263385.0,68.4937,68.5024,68.3203,68.355,263385.0
2015-07-15 11:30:00,78.79,78.82,78.7,78.71,529674.0,68.3463,68.3723,68.2682,68.2769,529674.0
2015-07-15 12:00:00,78.71,78.71,78.58,78.64,187517.0,68.2769,68.2769,68.1641,68.2162,187517.0
2015-07-15 12:30:00,78.63,78.71,78.59,78.68,120566.0,68.2075,68.2769,68.1728,68.2509,120566.0
2015-07-15 13:00:00,78.69,78.84,78.63,78.74,123738.0,68.2595,68.3897,68.2075,68.3029,123738.0
2015-07-15 13:30:00,78.74,78.78,78.69,78.75,196290.0,68.3029,68.3376,68.2595,68.3116,196290.0
2015-07-15 14:00:00,78.74,78.76,78.69,78.7,122495.0,68.3029,68.3203,68.2595,68.2682,122495.0
2015-07-15 14:30:00,78.7,78.71,78.32,78.42,267571.0,68.2682,68.2769,67.9386,68.0253,267571.0
2015-07-15 15:00:00,78.42,78.53,78.4,78.52,233117.0,68.0253,68.1207,68.008,68.1121,233117.0
2015-07-15 15:30:00,78.52,78.59,78.42,78.51,835176.0,68.1121,68.1728,68.0253,68.1034,835176.0
2015-07-16 09:30:00,78.99,79.16,78.8,78.83,409349.0,68.5198,68.6672,68.355,68.381,409349.0
2015-07-16 10:00:00,78.83,78.88,78.74,78.82,301178.0,68.381,68.4243,68.3029,68.3723,301178.0
2015-07-16 10:30:00,78.82,78.88,78.75,78.8,162492.0,68.3723,68.4243,68.3116,68.355,162492.0
2015-07-16 11:00:00,78.8,78.86,78.66,78.7,501940.0,68.355,68.407,68.2335,68.2682,501940.0
2015-07-16 11:30:00,78.7,78.83,78.67,78.77,158863.0,68.2682,68.381,68.2422,68.3289,158863.0
2015-07-16 12:00:00,78.76,78.77,78.69,78.72,135547.0,68.3203,68.3289,68.2595,68.2856,135547.0
2015-07-16 12:30:00,78.71,78.81,78.67,78.8,265496.0,68.2769,68.3636,68.2422,68.355,265496.0
2015-07-16 13:00:00,78.8,78.88,78.76,78.87,200327.0,68.355,68.4243,68.3203,68.4157,200327.0
2015-07-16 13:30:00,78.87,78.9,78.81,78.82,167821.0,68.4157,68.4417,68.3636,68.3723,167821.0
2015-07-16 14:00:00,78.82,78.84,78.77,78.79,95798.0,68.3723,68.3897,68.3289,68.3463,95798.0
2015-07-16 14:30:00,78.79,78.82,78.77,78.8,200403.0,68.3463,68.3723,68.3289,68.355,200403.0
2015-07-16 15:00:00,78.79,78.95,78.79,78.93,317019.0,68.3463,68.4851,68.3463,68.4677,317019.0
2015-07-16 15:30:00,78.93,78.97,78.89,78.95,559066.0,68.4677,68.5024,68.433,68.4851,559066.0
2015-07-17 09:30:00,78.74,78.84,78.65,78.74,375343.0,68.3029,68.3897,68.2248,68.3029,375343.0
2015-07-17 10:00:00,78.75,78.92,78.73,78.88,174684.0,68.3116,68.459,68.2942,68.4243,174684.0
2015-07-17 10:30:00,78.87,78.93,78.81,78.83,143760.0,68.4157,68.4677,68.3636,68.381,143760.0
2015-07-17 11:00:00,78.83,78.87,78.75,78.81,140806.0,68.381,68.4157,68.3116,68.3636,140806.0
2015-07-17 11:30:00,78.81,78.87,78.8,78.8,129210.0,68.3636,68.4157,68.355,68.355,129210.0
2015-07-17 12:00:00,78.81,78.82,78.76,78.78,84457.0,68.3636,68.3723,68.3203,68.3376,84457.0
2015-07-17 12:30:00,78.78,78.82,78.75,78.81,116316.0,68.3376,68.3723,68.3116,68.3636,116316.0
2015-07-17 13:00:00,78.8,78.89,78.8,78.88,92230.0,68.355,68.433,68.355,68.4243,92230.0
2015-07-17 13:30:00,78.87,78.88,78.81,78.83,86886.0,68.4157,68.4243,68.3636,68.381,86886.0
2015-07-17 14:00:00,78.82,78.95,78.82,78.94,95830.0,68.3723,68.4851,68.3723,68.4764,95830.0
2015-07-17 14:30:00,78.94,79.02,78.92,79.01,144623.0,68.4764,68.5458,68.459,68.5371,144623.0
2015-07-17 15:00:00,79.01,79.12,78.98,79.12,256381.0,68.5371,68.6325,68.5111,68.6325,256381.0
2015-07-17 15:30:00,79.12,79.25,79.09,79.2,699270.0,68.6325,68.7453,68.6065,68.7019,699270.0
2015-07-20 09:30:00,79.2,79.61,79.18,79.24,339160.0,68.7019,69.0576,68.6846,68.7366,339160.0
2015-07-20 10:00:00,79.24,79.48,79.2,79.43,230689.0,68.7366,68.9448,68.7019,68.9014,230689.0
2015-07-20 10:30:00,79.43,79.54,79.38,79.51,246247.0,68.9014,68.9969,68.8581,68.9708,246247.0
2015-07-20 11:00:00,79.52,79.63,79.44,79.58,275425.0,68.9795,69.0749,68.9101,69.0316,275425.0
2015-07-20 11:30:00,79.58,79.58,79.39,79.49,126437.0,69.0316,69.0316,68.8667,68.9535,126437.0
2015-07-20 12:00:00,79.49,79.52,79.42,79.46,99718.0,68.9535,68.9795,68.8928,68.9275,99718.0
2015-07-20 12:30:00,79.46,79.54,79.43,79.52,136868.0,68.9275,68.9969,68.9014,68.9795,136868.0
2015-07-20 13:00:00,79.51,79.59,79.48,79.54,151447.0,68.9708,69.0402,68.9448,68.9969,151447.0
2015-07-20 13:30:00,79.54,79.58,79.49,79.52,226146.0,68.9969,69.0316,68.9535,68.9795,226146.0
2015-07-20 14:00:00,79.52,79.55,79.45,79.5,193577.0,68.9795,69.0055,68.9188,68.9622,193577.0
2015-07-20 14:30:00,79.5,79.54,79.47,79.48,236068.0,68.9622,68.9969,68.9361,68.9448,236068.0
2015-07-20 15:00:00,79.49,79.52,79.41,79.49,223478.0,68.9535,68.9795,68.8841,68.9535,223478.0
2015-07-20 15:30:00,79.5,79.52,79.19,79.29,557463.0,68.9622,68.9795,68.6933,68.78,557463.0
2015-07-21 09:30:00,79.2,79.41,79.1,79.28,297115.0,68.7019,68.8841,68.6152,68.7713,297115.0
2015-07-21 10:00:00,79.29,79.3,79.02,79.09,272483.0,68.78,68.7887,68.5458,68.6065,272483.0
2015-07-21 10:30:00,79.08,79.11,78.88,78.88,345347.0,68.5978,68.6239,68.4243,68.4243,345347.0
2015-07-21 11:00:00,78.89,78.89,78.59,78.65,178688.0,68.433,68.433,68.1728,68.2248,178688.0
2015-07-21 11:30:00,78.64,78.69,78.52,78.54,214685.0,68.2162,68.2595,68.1121,68.1294,214685.0
2015-07-21 12:00:00,78.54,78.64,78.45,78.55,264634.0,68.1294,68.2162,68.0513,68.1381,264634.0
2015-07-21 12:30:00,78.55,78.71,78.55,78.66,160746.0,68.1381,68.2769,68.1381,68.2335,160746.0
2015-07-21 13:00:00,78.65,78.65,78.52,78.61,139603.0,68.2248,68.2248,68.1121,68.1901,139603.0
2015-07-21 13:30:00,78.61,78.62,78.54,78.62,220405.0,68.1901,68.1988,68.1294,68.1988,220405.0
2015-07-21 14:00:00,78.61,78.78,78.49,78.77,244166.0,68.1901,68.3376,68.086,68.3289,244166.0
2015-07-21 14:30:00,78.77,78.81,78.69,78.74,147891.0,68.3289,68.3636,68.2595,68.3029,147891.0
2015-07-21 15:00:00,78.74,78.92,78.71,78.74,353085.0,68.3029,68.459,68.2769,68.3029,353085.0
2015-07-21 15:30:00,78.73,79.05,78.72,78.93,477245.0,68.2942,68.5718,68.2856,68.4677,477245.0
2015-07-22 09:30:00,78.8,79.07,78.7,78.98,271425.0,68.355,68.5892,68.2682,68.5111,271425.0
2015-07-22 10:00:00,79.01,79.19,78.93,79.07,206350.0,68.5371,68.6933,68.4677,68.5892,206350.0
2015-07-22 10:30:00,79.06,79.09,78.83,78.85,190855.0,68.5805,68.6065,68.381,68.3983,190855.0
2015-07-22 11:00:00,78.85,78.96,78.78,78.84,185452.0,68.3983,68.4937,68.3376,68.3897,185452.0
2015-07-22 11:30:00,78.85,78.9,78.75,78.77,155294.0,68.3983,68.4417,68.3116,68.3289,155294.0
2015-07-22 12:00:00,78.77,78.81,78.6,78.68,164204.0,68.3289,68.3636,68.1815,68.2509,164204.0
2015-07-22 12:30:00,78.68,78.82,78.66,78.78,167519.0,68.2509,68.3723,68.2335,68.3376,167519.0
2015-07-22 13:00:00,78.78,78.93,78.78,78.86,257796.0,68.3376,68.4677,68.3376,68.407,257796.0
2015-07-22 13:30:00,78.87,78.91,78.82,78.85,201815.0,68.4157,68.4504,68.3723,68.3983,201815.0
2015-07-22 14:00:00,78.85,78.97,78.82,78.85,224422.0,68.3983,68.5024,68.3723,68.3983,224422.0
2015-07-22 14:30:00,78.86,79.0,78.85,78.92,190527.0,68.407,68.5284,68.3983,68.459,190527.0
2015-07-22 15:00:00,78.93,79.03,78.9,78.91,275880.0,68.4677,68.5545,68.4417,68.4504,275880.0
2015-07-22 15:30:00,78.91,79.03,78.67,78.97,897708.0,68.4504,68.5545,68.2422,68.5024,897708.0
2015-07-23 09:30:00,77.7,77.95,76.15,76.39,1703810.0,67.4008,67.6176,66.0562,66.2644,1703810.0
2015-07-23 10:00:00,76.38,76.88,76.21,76.66,1045942.0,66.2557,66.6895,66.1083,66.4986,1045942.0
2015-07-23 10:30:00,76.66,76.91,76.54,76.67,819407.0,66.4986,66.7155,66.3945,66.5073,819407.0
2015-07-23 11:00:00,76.67,76.81,76.51,76.74,938878.0,66.5073,66.6287,66.3685,66.568,938878.0
2015-07-23 11:30:00,76.75,76.75,76.18,76.3,792554.0,66.5767,66.5767,66.0822,66.1863,792554.0
2015-07-23 12:00:00,76.29,76.4,76.13,76.37,652384.0,66.1777,66.2731,66.0389,66.2471,652384.0
2015-07-23 12:30:00,76.36,76.55,76.3,76.45,315841.0,66.2384,66.4032,66.1863,66.3164,315841.0
2015-07-23 13:00:00,76.46,76.6,76.36,76.5,544439.0,66.3251,66.4466,66.2384,66.3598,544439.0
2015-07-23 13:30:00,76.5,76.89,76.45,76.86,564390.0,66.3598,66.6981,66.3164,66.6721,564390.0
2015-07-23 14:00:00,76.86,76.89,76.66,76.79,455765.0,66.6721,66.6981,66.4986,66.6114,455765.0
2015-07-23 14:30:00,76.79,77.0,76.76,76.84,420581.0,66.6114,66.7935,66.5854,66.6548,420581.0
2015-07-23 15:00:00,76.84,76.93,76.7,76.87,923340.0,66.6548,66.7328,66.5333,66.6808,923340.0
2015-07-23 15:30:00,76.87,77.07,76.77,76.99,1671080.0,66.6808,66.8543,66.594,66.7849,1671080.0
2015-07-24 09:30:00,76.65,77.15,76.28,76.59,977979.0,66.4899,66.9237,66.169,66.4379,977979.0
2015-07-24 10:00:00,76.59,76.64,76.04,76.09,918587.0,66.4379,66.4813,65.9608,66.0042,918587.0
2015-07-24 10:30:00,76.08,76.12,75.96,76.07,586731.0,65.9955,66.0302,65.8914,65.9868,586731.0
2015-07-24 11:00:00,76.07,76.28,76.04,76.26,280118.0,65.9868,66.169,65.9608,66.1516,280118.0
2015-07-24 11:30:00,76.26,76.27,76.09,76.14,349439.0,66.1516,66.1603,66.0042,66.0475,349439.0
2015-07-24 12:00:00,76.14,76.14,75.88,75.96,416740.0,66.0475,66.0475,65.822,65.8914,416740.0
2015-07-24 12:30:00,75.97,76.12,75.88,75.9,265774.0,65.9001,66.0302,65.822,65.8394,265774.0
2015-07-24 13:00:00,75.91,75.94,75.83,75.83,463072.0,65.848,65.8741,65.7786,65.7786,463072.0
2015-07-24 13:30:00,75.84,75.94,75.68,75.92,582351.0,65.7873,65.8741,65.6485,65.8567,582351.0
2015-07-24 14:00:00,75.92,76.0,75.85,75.98,545218.0,65.8567,65.9261,65.796,65.9087,545218.0
2015-07-24 14:30:00,75.98,75.99,75.76,75.78,559838.0,65.9087,65.9174,65.7179,65.7353,559838.0
2015-07-24 15:00:00,75.78,75.99,75.75,75.89,727119.0,65.7353,65.9174,65.7092,65.8307,727119.0
2015-07-24 15:30:00,75.9,76.07,75.83,75.89,1145557.0,65.8394,65.9868,65.7786,65.8307,1145557.0
2015-07-27 09:30:00,75.44,75.6,74.3,74.68,1094252.0,65.4403,65.5791,64.4514,64.7811,1094252.0
2015-07-27 10:00:00,74.67,74.68,74.35,74.37,500064.0,64.7724,64.7811,64.4948,64.5122,500064.0
2015-07-27 10:30:00,74.37,74.8,74.37,74.66,587640.0,64.5122,64.8852,64.5122,64.7637,587640.0
2015-07-27 11:00:00,74.66,74.84,74.41,74.55,391009.0,64.7637,64.9199,64.5469,64.6683,391009.0
2015-07-27 11:30:00,74.55,74.72,74.46,74.69,438827.0,64.6683,64.8158,64.5902,64.7897,438827.0
2015-07-27 12:00:00,74.69,74.69,74.51,74.65,304172.0,64.7897,64.7897,64.6336,64.755,304172.0
2015-07-27 12:30:00,74.65,74.68,74.53,74.67,513473.0,64.755,64.7811,64.6509,64.7724,513473.0
2015-07-27 13:00:00,74.66,74.8,74.65,74.67,264747.0,64.7637,64.8852,64.755,64.7724,264747.0
2015-07-27 13:30:00,74.68,74.84,74.6,74.83,276600.0,64.7811,64.9199,64.7117,64.9112,276600.0
2015-07-27 14:00:00,74.84,75.05,74.83,74.92,326110.0,64.9199,65.102,64.9112,64.9893,326110.0
2015-07-27 14:30:00,74.94,74.94,74.79,74.88,385175.0,65.0066,65.0066,64.8765,64.9546,385175.0
2015-07-27 15:00:00,74.88,74.91,74.76,74.79,453120.0,64.9546,64.9806,64.8505,64.8765,453120.0
2015-07-27 15:30:00,74.79,74.94,74.67,74.89,1223129.0,64.8765,65.0066,64.7724,64.9632,1223129.0
2015-07-28 09:30:00,75.12,75.12,74.48,74.53,554836.0,65.1627,65.1627,64.6076,64.6509,554836.0
2015-07-28 10:00:00,74.54,74.62,74.37,74.39,492481.0,64.6596,64.729,64.5122,64.5295,492481.0
2015-07-28 10:30:00,74.39,74.69,74.38,74.66,304099.0,64.5295,64.7897,64.5208,64.7637,304099.0
2015-07-28 11:00:00,74.66,74.71,74.54,74.63,320520.0,64.7637,64.8071,64.6596,64.7377,320520.0
2015-07-28 11:30:00,74.63,74.7,74.59,74.69,274126.0,64.7377,64.7984,64.703,64.7897,274126.0
2015-07-28 12:00:00,74.69,75.03,74.68,75.0,447561.0,64.7897,65.0847,64.7811,65.0586,447561.0
2015-07-28 12:30:00,75.0,75.02,74.97,75.01,238157.0,65.0586,65.076,65.0326,65.0673,238157.0
2015-07-28 13:00:00,75.0,75.21,74.99,75.19,327496.0,65.0586,65.2408,65.05,65.2235,327496.0
2015-07-28 13:30:00,75.19,75.36,75.09,75.32,296382.0,65.2235,65.3709,65.1367,65.3362,296382.0
2015-07-28 14:00:00,75.32,75.57,75.3,75.55,426303.0,65.3362,65.5531,65.3189,65.5357,426303.0
2015-07-28 14:30:00,75.55,75.56,75.2,75.22,308957.0,65.5357,65.5444,65.2321,65.2495,308957.0
2015-07-28 15:00:00,75.23,75.27,75.14,75.15,274994.0,65.2582,65.2929,65.1801,65.1888,274994.0
2015-07-28 15:30:00,75.15,75.21,75.09,75.11,586202.0,65.1888,65.2408,65.1367,65.1541,586202.0
2015-07-29 09:30:00,75.11,75.47,74.92,75.44,391947.0,65.1541,65.4663,64.9893,65.4403,391947.0
2015-07-29 10:00:00,75.43,75.64,75.33,75.57,397333.0,65.4317,65.6138,65.3449,65.5531,397333.0
2015-07-29 10:30:00,75.58,75.92,75.58,75.86,416589.0,65.5618,65.8567,65.5618,65.8047,416589.0
2015-07-29 11:00:00,75.86,75.87,75.73,75.79,211275.0,65.8047,65.8133,65.6919,65.7439,211275.0
2015-07-29 11:30:00,75.79,76.0,75.69,75.72,237655.0,65.7439,65.9261,65.6572,65.6832,237655.0
2015-07-29 12:00:00,75.72,75.87,75.7,75.82,181480.0,65.6832,65.8133,65.6659,65.77,181480.0
2015-07-29 12:30:00,75.82,75.84,75.73,75.75,158220.0,65.77,65.7873,65.6919,65.7092,158220.0
2015-07-29 13:00:00,75.75,75.75,75.63,75.7,205896.0,65.7092,65.7092,65.6051,65.6659,205896.0
2015-07-29 13:30:00,75.7,75.83,75.68,75.8,255559.0,65.6659,65.7786,65.6485,65.7526,255559.0
2015-07-29 14:00:00,75.81,76.01,75.56,75.78,331720.0,65.7613,65.9348,65.5444,65.7353,331720.0
2015-07-29 14:30:00,75.78,75.87,75.65,75.81,224052.0,65.7353,65.8133,65.6225,65.7613,224052.0
2015-07-29 15:00:00,75.8,75.84,75.72,75.8,246871.0,65.7526,65.7873,65.6832,65.7526,246871.0
2015-07-29 15:30:00,75.81,75.83,75.67,75.71,610677.0,65.7613,65.7786,65.6398,65.6745,610677.0
2015-07-30 09:30:00,75.79,76.09,75.71,75.79,468115.0,65.7439,66.0042,65.6745,65.7439,468115.0
2015-07-30 10:00:00,75.8,75.99,75.64,75.96,295497.0,65.7526,65.9174,65.6138,65.8914,295497.0
2015-07-30 10:30:00,75.98,76.15,75.96,75.97,283712.0,65.9087,66.0562,65.8914,65.9001,283712.0
2015-07-30 11:00:00,75.97,76.16,75.89,76.14,397404.0,65.9001,66.0649,65.8307,66.0475,397404.0
2015-07-30 11:30:00,76.13,76.18,76.05,76.14,224510.0,66.0389,66.0822,65.9695,66.0475,224510.0
2015-07-30 12:00:00,76.14,76.19,76.09,76.11,288958.0,66.0475,66.0909,66.0042,66.0215,288958.0
2015-07-30 12:30:00,76.11,76.13,75.99,76.01,284280.0,66.0215,66.0389,65.9174,65.9348,284280.0
2015-07-30 13:00:00,75.99,76.03,75.88,75.91,318218.0,65.9174,65.9521,65.822,65.848,318218.0
2015-07-30 13:30:00,75.91,75.93,75.83,75.89,205290.0,65.848,65.8654,65.7786,65.8307,205290.0
2015-07-30 14:00:00,75.89,75.98,75.89,75.98,178654.0,65.8307,65.9087,65.8307,65.9087,178654.0
2015-07-30 14:30:00,75.98,76.13,75.94,76.12,203537.0,65.9087,66.0389,65.8741,66.0302,203537.0
2015-07-30 15:00:00,76.12,76.2,76.07,76.2,254626.0,66.0302,66.0996,65.9868,66.0996,254626.0
2015-07-30 15:30:00,76.2,76.21,76.11,76.13,575314.0,66.0996,66.1083,66.0215,66.0389,575314.0
2015-07-31 09:30:00,76.39,76.47,76.15,76.25,495480.0,66.2644,66.3338,66.0562,66.143,495480.0
2015-07-31 10:00:00,76.25,76.51,76.21,76.46,323647.0,66.143,66.3685,66.1083,66.3251,323647.0
2015-07-31 10:30:00,76.46,76.67,76.36,76.54,333746.0,66.3251,66.5073,66.2384,66.3945,333746.0
2015-07-31 11:00:00,76.54,76.54,76.37,76.49,380144.0,66.3945,66.3945,66.2471,66.3511,380144.0
2015-07-31 11:30:00,76.48,76.62,76.48,76.53,198626.0,66.3425,66.4639,66.3425,66.3858,198626.0
2015-07-31 12:00:00,76.53,76.54,76.4,76.42,145871.0,66.3858,66.3945,66.2731,66.2904,145871.0
2015-07-31 12:30:00,76.41,76.59,76.4,76.58,127929.0,66.2818,66.4379,66.2731,66.4292,127929.0
2015-07-31 13:00:00,76.58,76.63,76.46,76.48,165784.0,66.4292,66.4726,66.3251,66.3425,165784.0
2015-07-31 13:30:00,76.48,76.49,76.3,76.3,323706.0,66.3425,66.3511,66.1863,66.1863,323706.0
2015-07-31 14:00:00,76.31,76.36,76.12,76.2,358702.0,66.195,66.2384,66.0302,66.0996,358702.0
2015-07-31 14:30:00,76.19,76.23,76.08,76.18,440658.0,66.0909,66.1256,65.9955,66.0822,440658.0
2015-07-31 15:00:00,76.17,76.23,76.06,76.09,798305.0,66.0736,66.1256,65.9781,66.0042,798305.0
2015-07-31 15:30:00,76.1,76.23,75.99,76.07,1066379.0,66.0128,66.1256,65.9174,65.9868,1066379.0
2015-08-03 09:30:00,75.86,76.16,75.53,75.83,350524.0,65.8047,66.0649,65.5184,65.7786,350524.0
2015-08-03 10:00:00,75.83,75.94,75.75,75.78,243716.0,65.7786,65.8741,65.7092,65.7353,243716.0
2015-08-03 10:30:00,75.77,75.88,75.68,75.83,278509.0,65.7266,65.822,65.6485,65.7786,278509.0
2015-08-03 11:00:00,75.84,75.92,75.79,75.92,183999.0,65.7873,65.8567,65.7439,65.8567,183999.0
2015-08-03 11:30:00,75.92,76.04,75.73,75.73,277371.0,65.8567,65.9608,65.6919,65.6919,277371.0
2015-08-03 12:00:00,75.74,75.78,75.61,75.63,523083.0,65.7006,65.7353,65.5878,65.6051,523083.0
2015-08-03 12:30:00,75.62,75.62,75.45,75.51,209360.0,65.5965,65.5965,65.449,65.501,209360.0
2015-08-03 13:00:00,75.5,75.55,75.43,75.54,228977.0,65.4924,65.5357,65.4317,65.5271,228977.0
2015-08-03 13:30:00,75.53,75.6,75.46,75.55,219312.0,65.5184,65.5791,65.4577,65.5357,219312.0
2015-08-03 14:00:00,75.54,75.58,75.49,75.57,173404.0,65.5271,65.5618,65.4837,65.5531,173404.0
2015-08-03 14:30:00,75.56,75.63,75.51,75.55,194574.0,65.5444,65.6051,65.501,65.5357,194574.0
2015-08-03 15:00:00,75.54,75.74,75.51,75.71,237499.0,65.5271,65.7006,65.501,65.6745,237499.0
2015-08-03 15:30:00,75.71,76.07,75.67,76.0,743705.0,65.6745,65.9868,65.6398,65.9261,743705.0
2015-08-04 09:30:00,75.77,76.06,75.63,75.87,330722.0,65.7266,65.9781,65.6051,65.8133,330722.0
2015-08-04 10:00:00,75.88,76.08,75.81,76.03,192100.0,65.822,65.9955,65.7613,65.9521,192100.0
2015-08-04 10:30:00,76.05,76.16,75.99,76.01,363580.0,65.9695,66.0649,65.9174,65.9348,363580.0
2015-08-04 11:00:00,76.01,76.04,75.84,75.88,304990.0,65.9348,65.9608,65.7873,65.822,304990.0
2015-08-04 11:30:00,75.88,75.96,75.81,75.86,285381.0,65.822,65.8914,65.7613,65.8047,285381.0
2015-08-04 12:00:00,75.86,75.88,75.83,75.83,154674.0,65.8047,65.822,65.7786,65.7786,154674.0
2015-08-04 12:30:00,75.83,75.88,75.81,75.87,227739.0,65.7786,65.822,65.7613,65.8133,227739.0
2015-08-04 13:00:00,75.87,75.95,75.85,75.95,114118.0,65.8133,65.8827,65.796,65.8827,114118.0
2015-08-04 13:30:00,75.96,76.06,75.8,75.82,381652.0,65.8914,65.9781,65.7526,65.77,381652.0
2015-08-04 14:00:00,75.81,75.9,75.66,75.71,225351.0,65.7613,65.8394,65.6312,65.6745,225351.0
2015-08-04 14:30:00,75.71,75.86,75.69,75.84,188557.0,65.6745,65.8047,65.6572,65.7873,188557.0
2015-08-04 15:00:00,75.83,75.87,75.64,75.68,270866.0,65.7786,65.8133,65.6138,65.6485,270866.0
2015-08-04 15:30:00,75.68,75.78,75.65,75.72,432512.0,65.6485,65.7353,65.6225,65.6832,432512.0
2015-08-05 09:30:00,76.35,76.48,75.98,76.15,367173.0,66.2297,66.3425,65.9087,66.0562,367173.0
2015-08-05 10:00:00,76.14,76.32,76.07,76.3,211146.0,66.0475,66.2037,65.9868,66.1863,211146.0
2015-08-05 10:30:00,76.3,76.38,76.2,76.22,362712.0,66.1863,66.2557,66.0996,66.1169,362712.0
2015-08-05 11:00:00,76.22,76.31,76.06,76.17,196207.0,66.1169,66.195,65.9781,66.0736,196207.0
2015-08-05 11:30:00,76.18,76.2,75.97,76.0,253969.0,66.0822,66.0996,65.9001,65.9261,253969.0
2015-08-05 12:00:00,76.0,76.02,75.84,75.87,328238.0,65.9261,65.9434,65.7873,65.8133,328238.0
2015-08-05 12:30:00,75.86,75.87,75.73,75.76,312561.0,65.8047,65.8133,65.6919,65.7179,312561.0
2015-08-05 13:00:00,75.75,75.82,75.59,75.68,435111.0,65.7092,65.77,65.5704,65.6485,435111.0
2015-08-05 13:30:00,75.68,75.83,75.66,75.81,286919.0,65.6485,65.7786,65.6312,65.7613,286919.0
2015-08-05 14:00:00,75.8,75.86,75.69,75.85,428528.0,65.7526,65.8047,65.6572,65.796,428528.0
2015-08-05 14:30:00,75.83,75.93,75.74,75.78,318073.0,65.7786,65.8654,65.7006,65.7353,318073.0
2015-08-05 15:00:00,75.79,75.83,75.67,75.73,409408.0,65.7439,65.7786,65.6398,65.6919,409408.0
2015-08-05 15:30:00,75.72,75.75,75.6,75.62,754037.0,65.6832,65.7092,65.5791,65.5965,754037.0
2015-08-06 09:30:00,75.65,75.79,75.31,75.36,247426.0,65.6225,65.7439,65.3276,65.3709,247426.0
2015-08-06 10:00:00,75.36,75.36,75.03,75.14,361727.0,65.3709,65.3709,65.0847,65.1801,361727.0
2015-08-06 10:30:00,75.13,75.46,75.1,75.22,225147.0,65.1714,65.4577,65.1454,65.2495,225147.0
2015-08-06 11:00:00,75.22,75.24,74.95,74.97,320076.0,65.2495,65.2668,65.0153,65.0326,320076.0
2015-08-06 11:30:00,74.97,75.0,74.75,74.82,308053.0,65.0326,65.0586,64.8418,64.9025,308053.0
2015-08-06 12:00:00,74.81,74.92,74.78,74.84,225850.0,64.8938,64.9893,64.8678,64.9199,225850.0
2015-08-06 12:30:00,74.84,74.85,74.74,74.83,128548.0,64.9199,64.9285,64.8331,64.9112,128548.0
2015-08-06 13:00:00,74.83,74.85,74.72,74.83,293929.0,64.9112,64.9285,64.8158,64.9112,293929.0
2015-08-06 13:30:00,74.83,74.84,74.71,74.72,193909.0,64.9112,64.9199,64.8071,64.8158,193909.0
2015-08-06 14:00:00,74.72,74.79,74.71,74.75,216564.0,64.8158,64.8765,64.8071,64.8418,216564.0
2015-08-06 14:30:00,74.75,74.76,74.72,74.75,270619.0,64.8418,64.8505,64.8158,64.8418,270619.0
2015-08-06 15:00:00,74.75,74.86,74.74,74.77,351222.0,64.8418,64.9372,64.8331,64.8591,351222.0
2015-08-06 15:30:00,74.77,75.06,74.75,75.02,649346.0,64.8591,65.1107,64.8418,65.076,649346.0
2015-08-07 09:30:00,75.0,75.24,74.72,74.82,266712.0,65.0586,65.2668,64.8158,64.9025,266712.0
2015-08-07 10:00:00,74.81,74.84,74.6,74.63,179864.0,64.8938,64.9199,64.7117,64.7377,179864.0
2015-08-07 10:30:00,74.64,74.78,74.62,74.63,205887.0,64.7464,64.8678,64.729,64.7377,205887.0
2015-08-07 11:00:00,74.63,74.71,74.47,74.54,252325.0,64.7377,64.8071,64.5989,64.6596,252325.0
2015-08-07 11:30:00,74.54,74.6,74.47,74.54,218905.0,64.6596,64.7117,64.5989,64.6596,218905.0
2015-08-07 12:00:00,74.54,74.58,74.45,74.49,153114.0,64.6596,64.6943,64.5816,64.6162,153114.0
2015-08-07 12:30:00,74.49,74.5,74.41,74.45,212437.0,64.6162,64.6249,64.5469,64.5816,212437.0
2015-08-07 13:00:00,74.45,76.8,74.34,76.44,1612706.0,64.5816,66.6201,64.4861,66.3078,1612706.0
2015-08-07 13:30:00,76.42,79.85,76.37,79.72,6893185.0,66.2904,69.2658,66.2471,69.153,6893185.0
2015-08-07 14:00:00,79.72,79.81,78.45,79.2,4159632.0,69.153,69.2311,68.0513,68.7019,4159632.0
2015-08-07 14:30:00,79.2,80.2,79.17,79.78,3205643.0,68.7019,69.5694,68.6759,69.2051,3205643.0
2015-08-07 15:00:00,79.79,80.22,79.56,80.02,1711340.0,69.2137,69.5867,69.0142,69.4132,1711340.0
2015-08-07 15:30:00,80.02,80.13,79.68,79.72,2471367.0,69.4132,69.5087,69.1183,69.153,2471367.0
2015-08-10 09:30:00,79.69,80.55,79.5,79.97,2318480.0,69.127,69.873,68.9622,69.3699,2318480.0
2015-08-10 10:00:00,79.98,80.53,79.97,80.29,1146644.0,69.3785,69.8556,69.3699,69.6475,1146644.0
2015-08-10 10:30:00,80.29,80.4,80.21,80.31,940825.0,69.6475,69.7429,69.5781,69.6648,940825.0
2015-08-10 11:00:00,80.31,80.47,80.08,80.27,705621.0,69.6648,69.8036,69.4653,69.6301,705621.0
2015-08-10 11:30:00,80.27,80.69,80.23,80.61,648919.0,69.6301,69.9944,69.5954,69.925,648919.0
2015-08-10 12:00:00,80.61,80.87,80.61,80.85,459549.0,69.925,70.1506,69.925,70.1332,459549.0
2015-08-10 12:30:00,80.84,81.14,80.8,81.01,732736.0,70.1245,70.3848,70.0899,70.272,732736.0
2015-08-10 13:00:00,81.01,81.2,80.97,81.03,542715.0,70.272,70.4368,70.2373,70.2894,542715.0
2015-08-10 13:30:00,81.04,81.1,81.0,81.09,302016.0,70.298,70.3501,70.2633,70.3414,302016.0
2015-08-10 14:00:00,81.08,81.1,80.92,80.97,380337.0,70.3327,70.3501,70.1939,70.2373,380337.0
2015-08-10 14:30:00,80.98,81.33,80.96,81.27,600484.0,70.246,70.5496,70.2286,70.4976,600484.0
2015-08-10 15:00:00,81.27,81.39,81.05,81.12,809994.0,70.4976,70.6016,70.3067,70.3674,809994.0
2015-08-10 15:30:00,81.11,81.26,80.99,81.26,1497909.0,70.3588,70.4889,70.2547,70.4889,1497909.0
2015-08-11 09:30:00,80.43,80.75,80.25,80.56,642021.0,69.7689,70.0465,69.6128,69.8817,642021.0
2015-08-11 10:00:00,80.56,81.29,80.51,81.17,583957.0,69.8817,70.5149,69.8383,70.4108,583957.0
2015-08-11 10:30:00,81.17,81.3,81.05,81.16,441845.0,70.4108,70.5236,70.3067,70.4021,441845.0
2015-08-11 11:00:00,81.16,81.24,81.01,81.04,572462.0,70.4021,70.4715,70.272,70.298,572462.0
2015-08-11 11:30:00,81.03,81.44,81.03,81.28,521891.0,70.2894,70.645,70.2894,70.5062,521891.0
2015-08-11 12:00:00,81.28,81.63,81.23,81.51,394340.0,70.5062,70.8098,70.4629,70.7057,394340.0
2015-08-11 12:30:00,81.51,81.58,81.31,81.33,379852.0,70.7057,70.7665,70.5322,70.5496,379852.0
2015-08-11 13:00:00,81.33,81.36,81.15,81.27,320720.0,70.5496,70.5756,70.3935,70.4976,320720.0
2015-08-11 13:30:00,81.27,81.38,80.98,81.01,518568.0,70.4976,70.593,70.246,70.272,518568.0
2015-08-11 14:00:00,81.0,81.2,80.91,81.15,500164.0,70.2633,70.4368,70.1853,70.3935,500164.0
2015-08-11 14:30:00,81.15,81.48,81.06,81.47,445485.0,70.3935,70.6797,70.3154,70.671,445485.0
2015-08-11 15:00:00,81.47,81.65,81.38,81.46,647325.0,70.671,70.8272,70.593,70.6624,647325.0
2015-08-11 15:30:00,81.46,81.47,81.21,81.36,1257702.0,70.6624,70.671,70.4455,70.5756,1257702.0
2015-08-12 09:30:00,80.76,80.86,80.37,80.53,759442.0,70.0552,70.1419,69.7168,69.8556,759442.0
2015-08-12 10:00:00,80.52,80.52,80.02,80.11,782049.0,69.847,69.847,69.4132,69.4913,782049.0
2015-08-12 10:30:00,80.12,80.27,80.06,80.22,523622.0,69.5,69.6301,69.4479,69.5867,523622.0
2015-08-12 11:00:00,80.23,80.24,79.8,79.97,491853.0,69.5954,69.6041,69.2224,69.3699,491853.0
2015-08-12 11:30:00,79.98,80.4,79.92,80.38,443638.0,69.3785,69.7429,69.3265,69.7255,443638.0
2015-08-12 12:00:00,80.38,80.61,80.32,80.57,396245.0,69.7255,69.925,69.6735,69.8903,396245.0
2015-08-12 12:30:00,80.57,80.76,80.52,80.56,301008.0,69.8903,70.0552,69.847,69.8817,301008.0
2015-08-12 13:00:00,80.57,80.87,80.57,80.77,259353.0,69.8903,70.1506,69.8903,70.0638,259353.0
2015-08-12 13:30:00,80.77,80.96,80.66,80.92,301446.0,70.0638,70.2286,69.9684,70.1939,301446.0
2015-08-12 14:00:00,80.92,80.94,80.67,80.69,496063.0,70.1939,70.2113,69.9771,69.9944,496063.0
2015-08-12 14:30:00,80.69,81.05,80.67,80.97,332175.0,69.9944,70.3067,69.9771,70.2373,332175.0
2015-08-12 15:00:00,80.96,81.09,80.86,81.05,348117.0,70.2286,70.3414,70.1419,70.3067,348117.0
2015-08-12 15:30:00,81.05,81.06,80.85,80.99,820532.0,70.3067,70.3154,70.1332,70.2547,820532.0
2015-08-13 09:30:00,80.85,80.97,80.43,80.7,444931.0,70.1332,70.2373,69.7689,70.0031,444931.0
2015-08-13 10:00:00,80.67,80.67,80.4,80.64,275890.0,69.9771,69.9771,69.7429,69.9511,275890.0
2015-08-13 10:30:00,80.63,80.86,80.53,80.58,342099.0,69.9424,70.1419,69.8556,69.899,342099.0
2015-08-13 11:00:00,80.59,80.65,80.38,80.53,565918.0,69.9077,69.9597,69.7255,69.8556,565918.0
2015-08-13 11:30:00,80.53,80.72,80.49,80.67,199911.0,69.8556,70.0205,69.8209,69.9771,199911.0
2015-08-13 12:00:00,80.67,80.88,80.67,80.87,136434.0,69.9771,70.1592,69.9771,70.1506,136434.0
2015-08-13 12:30:00,80.87,80.87,80.66,80.67,165005.0,70.1506,70.1506,69.9684,69.9771,165005.0
2015-08-13 13:00:00,80.68,80.92,80.67,80.84,221462.0,69.9858,70.1939,69.9771,70.1245,221462.0
2015-08-13 13:30:00,80.84,80.85,80.66,80.69,210104.0,70.1245,70.1332,69.9684,69.9944,210104.0
2015-08-13 14:00:00,80.69,80.95,80.65,80.92,192108.0,69.9944,70.22,69.9597,70.1939,192108.0
2015-08-13 14:30:00,80.92,80.93,80.78,80.89,228446.0,70.1939,70.2026,70.0725,70.1679,228446.0
2015-08-13 15:00:00,80.89,80.9,80.63,80.63,251040.0,70.1679,70.1766,69.9424,69.9424,251040.0
2015-08-13 15:30:00,80.63,80.82,80.57,80.75,863558.0,69.9424,70.1072,69.8903,70.0465,863558.0
2015-08-14 09:30:00,80.51,80.89,80.42,80.84,414943.0,69.8383,70.1679,69.7602,70.1245,414943.0
2015-08-14 10:00:00,80.84,80.93,80.74,80.8,217441.0,70.1245,70.2026,70.0378,70.0899,217441.0
2015-08-14 10:30:00,80.81,81.0,80.8,80.94,329226.0,70.0985,70.2633,70.0899,70.2113,329226.0
2015-08-14 11:00:00,80.94,81.0,80.86,80.98,293747.0,70.2113,70.2633,70.1419,70.246,293747.0
2015-08-14 11:30:00,80.99,81.33,80.98,81.24,428869.0,70.2547,70.5496,70.246,70.4715,428869.0
2015-08-14 12:00:00,81.24,81.25,80.97,81.06,210357.0,70.4715,70.4802,70.2373,70.3154,210357.0
2015-08-14 12:30:00,81.05,81.2,80.96,81.04,159209.0,70.3067,70.4368,70.2286,70.298,159209.0
2015-08-14 13:00:00,81.03,81.15,80.98,81.08,320623.0,70.2894,70.3935,70.246,70.3327,320623.0
2015-08-14 13:30:00,81.08,81.08,80.81,80.84,300706.0,70.3327,70.3327,70.0985,70.1245,300706.0
2015-08-14 14:00:00,80.85,80.89,80.76,80.82,201565.0,70.1332,70.1679,70.0552,70.1072,201565.0
2015-08-14 14:30:00,80.82,81.0,80.78,80.96,203152.0,70.1072,70.2633,70.0725,70.2286,203152.0
2015-08-14 15:00:00,80.97,81.0,80.84,80.97,479397.0,70.2373,70.2633,70.1245,70.2373,479397.0
2015-08-14 15:30:00,80.97,81.0,80.86,80.92,915336.0,70.2373,70.2633,70.1419,70.1939,915336.0
2015-08-17 09:30:00,80.39,80.73,80.25,80.69,502338.0,69.7342,70.0291,69.6128,69.9944,502338.0
2015-08-17 10:00:00,80.68,81.08,80.67,81.01,613876.0,69.9858,70.3327,69.9771,70.272,613876.0
2015-08-17 10:30:00,80.99,81.01,80.86,80.97,244229.0,70.2547,70.272,70.1419,70.2373,244229.0
2015-08-17 11:00:00,80.97,81.07,80.92,81.0,374052.0,70.2373,70.3241,70.1939,70.2633,374052.0
2015-08-17 11:30:00,81.0,81.06,80.93,80.99,219956.0,70.2633,70.3154,70.2026,70.2547,219956.0
2015-08-17 12:00:00,80.98,81.01,80.91,80.95,162766.0,70.246,70.272,70.1853,70.22,162766.0
2015-08-17 12:30:00,80.94,80.98,80.86,80.97,275564.0,70.2113,70.246,70.1419,70.2373,275564.0
2015-08-17 13:00:00,80.98,81.1,80.92,81.08,242262.0,70.246,70.3501,70.1939,70.3327,242262.0
2015-08-17 13:30:00,81.09,81.17,81.06,81.1,174717.0,70.3414,70.4108,70.3154,70.3501,174717.0
2015-08-17 14:00:00,81.1,81.17,81.0,81.02,220829.0,70.3501,70.4108,70.2633,70.2807,220829.0
2015-08-17 14:30:00,81.02,81.09,80.98,81.05,177707.0,70.2807,70.3414,70.246,70.3067,177707.0
2015-08-17 15:00:00,81.04,81.06,80.96,81.01,281160.0,70.298,70.3154,70.2286,70.272,281160.0
2015-08-17 15:30:00,81.01,81.04,80.94,81.02,640269.0,70.272,70.298,70.2113,70.2807,640269.0
2015-08-18 09:30:00,81.05,81.05,80.7,80.94,353721.0,70.3067,70.3067,70.0031,70.2113,353721.0
2015-08-18 10:00:00,80.95,81.31,80.95,81.2,360954.0,70.22,70.5322,70.22,70.4368,360954.0
2015-08-18 10:30:00,81.19,81.42,81.15,81.4,396666.0,70.4282,70.6277,70.3935,70.6103,396666.0
2015-08-18 11:00:00,81.39,81.39,81.09,81.14,242155.0,70.6016,70.6016,70.3414,70.3848,242155.0
2015-08-18 11:30:00,81.14,81.2,80.95,81.0,158472.0,70.3848,70.4368,70.22,70.2633,158472.0
2015-08-18 12:00:00,81.0,81.28,81.0,81.22,144624.0,70.2633,70.5062,70.2633,70.4542,144624.0
2015-08-18 12:30:00,81.23,81.25,81.13,81.14,115359.0,70.4629,70.4802,70.3761,70.3848,115359.0
2015-08-18 13:00:00,81.14,81.15,81.05,81.06,149461.0,70.3848,70.3935,70.3067,70.3154,149461.0
2015-08-18 13:30:00,81.06,81.2,81.0,81.17,700481.0,70.3154,70.4368,70.2633,70.4108,700481.0
2015-08-18 14:00:00,81.16,81.28,81.09,81.27,159440.0,70.4021,70.5062,70.3414,70.4976,159440.0
2015-08-18 14:30:00,81.27,81.28,81.05,81.06,135465.0,70.4976,70.5062,70.3067,70.3154,135465.0
2015-08-18 15:00:00,81.05,81.25,81.05,81.25,217233.0,70.3067,70.4802,70.3067,70.4802,217233.0
2015-08-18 15:30:00,81.25,81.27,81.1,81.25,615372.0,70.4802,70.4976,70.3501,70.4802,615372.0
2015-08-19 09:30:00,80.92,80.93,80.5,80.72,625085.0,70.1939,70.2026,69.8296,70.0205,625085.0
2015-08-19 10:00:00,80.71,80.94,80.58,80.62,217506.0,70.0118,70.2113,69.899,69.9337,217506.0
2015-08-19 10:30:00,80.61,80.74,80.41,80.53,284449.0,69.925,70.0378,69.7515,69.8556,284449.0
2015-08-19 11:00:00,80.53,80.82,80.5,80.59,273902.0,69.8556,70.1072,69.8296,69.9077,273902.0
2015-08-19 11:30:00,80.6,80.8,80.56,80.73,263516.0,69.9164,70.0899,69.8817,70.0291,263516.0
2015-08-19 12:00:00,80.73,80.82,80.63,80.79,152429.0,70.0291,70.1072,69.9424,70.0812,152429.0
2015-08-19 12:30:00,80.78,80.93,80.76,80.91,230434.0,70.0725,70.2026,70.0552,70.1853,230434.0
2015-08-19 13:00:00,80.93,81.06,80.86,80.92,260016.0,70.2026,70.3154,70.1419,70.1939,260016.0
2015-08-19 13:30:00,80.9,81.16,80.89,80.95,253681.0,70.1766,70.4021,70.1679,70.22,253681.0
2015-08-19 14:00:00,80.95,81.66,80.9,81.27,499770.0,70.22,70.8359,70.1766,70.4976,499770.0
2015-08-19 14:30:00,81.28,81.31,80.91,80.91,358948.0,70.5062,70.5322,70.1853,70.1853,358948.0
2015-08-19 15:00:00,80.92,81.09,80.82,81.02,296482.0,70.1939,70.3414,70.1072,70.2807,296482.0
2015-08-19 15:30:00,81.02,81.22,80.97,80.99,721415.0,70.2807,70.4542,70.2373,70.2547,721415.0
2015-08-20 09:30:00,80.11,80.46,79.69,80.28,569958.0,69.4913,69.7949,69.127,69.6388,569958.0
2015-08-20 10:00:00,80.29,80.4,79.83,79.9,433348.0,69.6475,69.7429,69.2484,69.3091,433348.0
2015-08-20 10:30:00,79.91,79.92,79.67,79.79,466134.0,69.3178,69.3265,69.1096,69.2137,466134.0
2015-08-20 11:00:00,79.79,79.87,79.56,79.74,430908.0,69.2137,69.2831,69.0142,69.1704,430908.0
2015-08-20 11:30:00,79.75,80.01,79.75,80.0,339039.0,69.179,69.4046,69.179,69.3959,339039.0
2015-08-20 12:00:00,80.0,80.02,79.65,79.65,191282.0,69.3959,69.4132,69.0923,69.0923,191282.0
2015-08-20 12:30:00,79.66,79.8,79.4,79.53,273505.0,69.101,69.2224,68.8754,68.9882,273505.0
2015-08-20 13:00:00,79.53,79.61,79.44,79.52,344172.0,68.9882,69.0576,68.9101,68.9795,344172.0
2015-08-20 13:30:00,79.52,79.56,79.32,79.44,355012.0,68.9795,69.0142,68.806,68.9101,355012.0
2015-08-20 14:00:00,79.44,79.46,79.13,79.14,376761.0,68.9101,68.9275,68.6412,68.6499,376761.0
2015-08-20 14:30:00,79.13,79.21,78.84,78.9,521096.0,68.6412,68.7106,68.3897,68.4417,521096.0
2015-08-20 15:00:00,78.91,78.93,78.74,78.88,610672.0,68.4504,68.4677,68.3029,68.4243,610672.0
2015-08-20 15:30:00,78.88,79.11,78.73,78.75,1342598.0,68.4243,68.6239,68.2942,68.3116,1342598.0
2015-08-21 09:30:00,78.12,78.57,77.93,78.48,850708.0,67.7651,68.1554,67.6003,68.0774,850708.0
2015-08-21 10:00:00,78.48,78.62,78.01,78.04,310204.0,68.0774,68.1988,67.6697,67.6957,310204.0
2015-08-21 10:30:00,78.02,78.13,77.78,77.87,270486.0,67.6783,67.7738,67.4702,67.5482,270486.0
2015-08-21 11:00:00,77.88,77.89,77.31,77.44,333472.0,67.5569,67.5656,67.0625,67.1752,333472.0
2015-08-21 11:30:00,77.44,77.63,77.22,77.58,308375.0,67.1752,67.34,66.9844,67.2967,308375.0
2015-08-21 12:00:00,77.57,77.98,77.48,77.53,303187.0,67.288,67.6436,67.2099,67.2533,303187.0
2015-08-21 12:30:00,77.53,77.76,77.3,77.3,293990.0,67.2533,67.4528,67.0538,67.0538,293990.0
2015-08-21 13:00:00,77.3,77.77,77.28,77.67,271553.0,67.0538,67.4615,67.0364,67.3747,271553.0
2015-08-21 13:30:00,77.67,77.85,77.52,77.8,246745.0,67.3747,67.5309,67.2446,67.4875,246745.0
2015-08-21 14:00:00,77.79,77.89,77.53,77.55,258747.0,67.4788,67.5656,67.2533,67.2706,258747.0
2015-08-21 14:30:00,77.55,77.66,77.41,77.51,547938.0,67.2706,67.3661,67.1492,67.2359,547938.0
2015-08-21 15:00:00,77.51,77.7,77.24,77.38,659895.0,67.2359,67.4008,67.0017,67.1232,659895.0
2015-08-21 15:30:00,77.37,77.65,77.09,77.1,1662019.0,67.1145,67.3574,66.8716,66.8803,1662019.0
2015-08-24 09:30:00,73.36,75.89,71.71,74.23,1540387.0,63.636,65.8307,62.2047,64.3907,1540387.0
2015-08-24 10:00:00,74.26,76.05,73.84,75.39,1048419.0,64.4167,65.9695,64.0524,65.397,1048419.0
2015-08-24 10:30:00,75.39,75.88,74.93,75.58,648793.0,65.397,65.822,64.9979,65.5618,648793.0
2015-08-24 11:00:00,75.61,75.69,74.76,74.91,517397.0,65.5878,65.6572,64.8505,64.9806,517397.0
2015-08-24 11:30:00,74.94,76.01,74.87,75.84,638374.0,65.0066,65.9348,64.9459,65.7873,638374.0
2015-08-24 12:00:00,75.83,75.95,75.35,75.76,426422.0,65.7786,65.8827,65.3623,65.7179,426422.0
2015-08-24 12:30:00,75.77,76.08,75.46,75.72,337402.0,65.7266,65.9955,65.4577,65.6832,337402.0
2015-08-24 13:00:00,75.73,75.99,75.26,75.42,290358.0,65.6919,65.9174,65.2842,65.423,290358.0
2015-08-24 13:30:00,75.42,75.69,74.99,75.01,503350.0,65.423,65.6572,65.05,65.0673,503350.0
2015-08-24 14:00:00,75.03,75.44,74.91,75.07,667348.0,65.0847,65.4403,64.9806,65.1194,667348.0
2015-08-24 14:30:00,75.1,75.34,74.28,74.33,747852.0,65.1454,65.3536,64.4341,64.4775,747852.0
2015-08-24 15:00:00,74.31,74.87,74.16,74.26,1269314.0,64.4601,64.9459,64.33,64.4167,1269314.0
2015-08-24 15:30:00,74.27,75.84,74.26,74.65,2018342.0,64.4254,65.7873,64.4167,64.755,2018342.0
2015-08-25 09:30:00,76.27,76.55,75.35,75.84,634127.0,66.1603,66.4032,65.3623,65.7873,634127.0
2015-08-25 10:00:00,75.79,76.17,75.46,75.83,398322.0,65.7439,66.0736,65.4577,65.7786,398322.0
2015-08-25 10:30:00,75.83,76.19,75.63,75.97,309979.0,65.7786,66.0909,65.6051,65.9001,309979.0
2015-08-25 11:00:00,75.97,76.39,75.97,76.06,241340.0,65.9001,66.2644,65.9001,65.9781,241340.0
2015-08-25 11:30:00,76.06,76.16,75.78,75.82,222970.0,65.9781,66.0649,65.7353,65.77,222970.0
2015-08-25 12:00:00,75.83,75.98,75.7,75.81,183980.0,65.7786,65.9087,65.6659,65.7613,183980.0
2015-08-25 12:30:00,75.79,75.99,75.7,75.76,239420.0,65.7439,65.9174,65.6659,65.7179,239420.0
2015-08-25 13:00:00,75.77,75.78,75.06,75.11,259656.0,65.7266,65.7353,65.1107,65.1541,259656.0
2015-08-25 13:30:00,75.09,75.4,75.0,75.22,206015.0,65.1367,65.4056,65.0586,65.2495,206015.0
2015-08-25 14:00:00,75.21,75.45,75.06,75.27,240863.0,65.2408,65.449,65.1107,65.2929,240863.0
2015-08-25 14:30:00,75.26,75.69,75.16,75.52,266170.0,65.2842,65.6572,65.1974,65.5097,266170.0
2015-08-25 15:00:00,75.5,75.59,74.51,74.62,528459.0,65.4924,65.5704,64.6336,64.729,528459.0
2015-08-25 15:30:00,74.61,74.64,73.28,73.53,2482921.0,64.7203,64.7464,63.5666,63.7835,2482921.0
2015-08-26 09:30:00,75.39,75.55,74.33,74.59,479383.0,65.397,65.5357,64.4775,64.703,479383.0
2015-08-26 10:00:00,74.59,75.3,74.21,74.81,629389.0,64.703,65.3189,64.3734,64.8938,629389.0
2015-08-26 10:30:00,74.83,75.22,74.51,74.73,274147.0,64.9112,65.2495,64.6336,64.8244,274147.0
2015-08-26 11:00:00,74.72,74.92,74.49,74.64,235397.0,64.8158,64.9893,64.6162,64.7464,235397.0
2015-08-26 11:30:00,74.64,74.75,74.26,74.49,300538.0,64.7464,64.8418,64.4167,64.6162,300538.0
2015-08-26 12:00:00,74.45,74.58,74.17,74.29,225259.0,64.5816,64.6943,64.3387,64.4428,225259.0
2015-08-26 12:30:00,74.28,74.49,73.96,74.49,281651.0,64.4341,64.6162,64.1565,64.6162,281651.0
2015-08-26 13:00:00,74.49,74.62,74.2,74.55,236927.0,64.6162,64.729,64.3647,64.6683,236927.0
2015-08-26 13:30:00,74.55,74.84,74.45,74.78,313061.0,64.6683,64.9199,64.5816,64.8678,313061.0
2015-08-26 14:00:00,74.79,74.83,74.32,74.52,209684.0,64.8765,64.9112,64.4688,64.6423,209684.0
2015-08-26 14:30:00,74.55,75.15,74.46,75.0,354941.0,64.6683,65.1888,64.5902,65.0586,354941.0
2015-08-26 15:00:00,75.01,75.69,74.85,75.5,744751.0,65.0673,65.6572,64.9285,65.4924,744751.0
2015-08-26 15:30:00,75.5,75.9,75.43,75.63,1175196.0,65.4924,65.8394,65.4317,65.6051,1175196.0
2015-08-27 09:30:00,75.88,76.13,75.61,75.92,849971.0,65.822,66.0389,65.5878,65.8567,849971.0
2015-08-27 10:00:00,75.91,76.26,75.77,76.05,437649.0,65.848,66.1516,65.7266,65.9695,437649.0
2015-08-27 10:30:00,76.03,76.63,75.94,76.56,397034.0,65.9521,66.4726,65.8741,66.4119,397034.0
2015-08-27 11:00:00,76.55,76.81,76.45,76.52,336507.0,66.4032,66.6287,66.3164,66.3772,336507.0
2015-08-27 11:30:00,76.52,76.73,76.4,76.7,295409.0,66.3772,66.5593,66.2731,66.5333,295409.0
2015-08-27 12:00:00,76.7,76.99,76.61,76.82,242495.0,66.5333,66.7849,66.4552,66.6374,242495.0
2015-08-27 12:30:00,76.83,77.05,76.76,77.02,233191.0,66.6461,66.8369,66.5854,66.8109,233191.0
2015-08-27 13:00:00,77.01,77.18,76.92,77.06,239074.0,66.8022,66.9497,66.7242,66.8456,239074.0
2015-08-27 13:30:00,77.06,77.17,76.95,77.07,193404.0,66.8456,66.941,66.7502,66.8543,193404.0
2015-08-27 14:00:00,77.09,77.19,76.48,76.54,350672.0,66.8716,66.9584,66.3425,66.3945,350672.0
2015-08-27 14:30:00,76.52,76.73,75.9,75.95,406510.0,66.3772,66.5593,65.8394,65.8827,406510.0
2015-08-27 15:00:00,75.95,76.2,75.52,76.19,647403.0,65.8827,66.0996,65.5097,66.0909,647403.0
2015-08-27 15:30:00,76.19,76.91,76.04,76.91,955060.0,66.0909,66.7155,65.9608,66.7155,955060.0
2015-08-28 09:30:00,76.32,76.64,76.12,76.46,341764.0,66.2037,66.4813,66.0302,66.3251,341764.0
2015-08-28 10:00:00,76.44,76.6,76.28,76.48,301691.0,66.3078,66.4466,66.169,66.3425,301691.0
2015-08-28 10:30:00,76.49,76.62,76.2,76.39,248056.0,66.3511,66.4639,66.0996,66.2644,248056.0
2015-08-28 11:00:00,76.4,76.74,76.38,76.73,197199.0,66.2731,66.568,66.2557,66.5593,197199.0
2015-08-28 11:30:00,76.73,76.81,76.25,76.35,243740.0,66.5593,66.6287,66.143,66.2297,243740.0
2015-08-28 12:00:00,76.35,76.58,76.29,76.52,176328.0,66.2297,66.4292,66.1777,66.3772,176328.0
2015-08-28 12:30:00,76.54,76.72,76.53,76.59,136005.0,66.3945,66.5507,66.3858,66.4379,136005.0
2015-08-28 13:00:00,76.58,76.6,76.18,76.18,200602.0,66.4292,66.4466,66.0822,66.0822,200602.0
2015-08-28 13:30:00,76.16,76.23,75.93,76.15,242079.0,66.0649,66.1256,65.8654,66.0562,242079.0
2015-08-28 14:00:00,76.15,76.38,76.15,76.3,172867.0,66.0562,66.2557,66.0562,66.1863,172867.0
2015-08-28 14:30:00,76.29,76.49,76.15,76.42,175500.0,66.1777,66.3511,66.0562,66.2904,175500.0
2015-08-28 15:00:00,76.43,76.43,76.17,76.31,335151.0,66.2991,66.2991,66.0736,66.195,335151.0
2015-08-28 15:30:00,76.3,76.67,76.18,76.61,1176353.0,66.1863,66.5073,66.0822,66.4552,1176353.0
2015-08-31 09:30:00,76.26,77.26,75.97,76.17,412114.0,66.1516,67.0191,65.9001,66.0736,412114.0
2015-08-31 10:00:00,76.17,76.41,76.01,76.35,254353.0,66.0736,66.2818,65.9348,66.2297,254353.0
2015-08-31 10:30:00,76.35,76.63,76.26,76.57,188021.0,66.2297,66.4726,66.1516,66.4205,188021.0
2015-08-31 11:00:00,76.57,76.74,76.32,76.62,294786.0,66.4205,66.568,66.2037,66.4639,294786.0
2015-08-31 11:30:00,76.6,77.06,76.57,76.84,302209.0,66.4466,66.8456,66.4205,66.6548,302209.0
2015-08-31 12:00:00,76.84,77.04,76.76,77.02,293893.0,66.6548,66.8282,66.5854,66.8109,293893.0
2015-08-31 12:30:00,77.04,77.1,76.92,76.95,171872.0,66.8282,66.8803,66.7242,66.7502,171872.0
2015-08-31 13:00:00,76.95,77.06,76.85,76.88,241033.0,66.7502,66.8456,66.6634,66.6895,241033.0
2015-08-31 13:30:00,76.87,76.9,76.75,76.82,106658.0,66.6808,66.7068,66.5767,66.6374,106658.0
2015-08-31 14:00:00,76.83,76.91,76.63,76.76,129432.0,66.6461,66.7155,66.4726,66.5854,129432.0
2015-08-31 14:30:00,76.76,76.81,76.51,76.66,301578.0,66.5854,66.6287,66.3685,66.4986,301578.0
2015-08-31 15:00:00,76.65,76.89,76.64,76.67,289548.0,66.4899,66.6981,66.4813,66.5073,289548.0
2015-08-31 15:30:00,76.68,77.01,76.67,76.74,685746.0,66.516,66.8022,66.5073,66.568,685746.0
2015-09-01 09:30:00,74.85,75.36,74.73,74.98,463044.0,64.9285,65.3709,64.8244,65.0413,463044.0
2015-09-01 10:00:00,74.97,75.01,74.56,74.95,344005.0,65.0326,65.0673,64.677,65.0153,344005.0
2015-09-01 10:30:00,74.91,75.08,74.57,74.7,209256.0,64.9806,65.128,64.6856,64.7984,209256.0
2015-09-01 11:00:00,74.71,74.93,74.55,74.72,234117.0,64.8071,64.9979,64.6683,64.8158,234117.0
2015-09-01 11:30:00,74.73,74.89,74.67,74.72,212248.0,64.8244,64.9632,64.7724,64.8158,212248.0
2015-09-01 12:00:00,74.73,74.82,74.52,74.54,188332.0,64.8244,64.9025,64.6423,64.6596,188332.0
2015-09-01 12:30:00,74.53,74.64,74.4,74.41,324942.0,64.6509,64.7464,64.5382,64.5469,324942.0
2015-09-01 13:00:00,74.43,74.65,74.15,74.39,261216.0,64.5642,64.755,64.3213,64.5295,261216.0
2015-09-01 13:30:00,74.37,74.45,74.18,74.33,222781.0,64.5122,64.5816,64.3473,64.4775,222781.0
2015-09-01 14:00:00,74.32,74.32,74.01,74.12,252224.0,64.4688,64.4688,64.1999,64.2953,252224.0
2015-09-01 14:30:00,74.13,74.47,74.1,74.36,404668.0,64.304,64.5989,64.2779,64.5035,404668.0
2015-09-01 15:00:00,74.39,74.43,74.0,74.02,337797.0,64.5295,64.5642,64.1912,64.2085,337797.0
2015-09-01 15:30:00,74.02,74.19,73.6,73.98,1265713.0,64.2085,64.356,63.8442,64.1739,1265713.0
2015-09-02 09:30:00,74.9,75.21,74.73,74.77,475838.0,64.9719,65.2408,64.8244,64.8591,475838.0
2015-09-02 10:00:00,74.76,74.95,74.24,74.27,350716.0,64.8505,65.0153,64.3994,64.4254,350716.0
2015-09-02 10:30:00,74.25,74.44,74.1,74.2,243091.0,64.4081,64.5729,64.2779,64.3647,243091.0
2015-09-02 11:00:00,74.21,74.31,74.1,74.24,340563.0,64.3734,64.4601,64.2779,64.3994,340563.0
2015-09-02 11:30:00,74.25,74.32,74.0,74.13,271238.0,64.4081,64.4688,64.1912,64.304,271238.0
2015-09-02 12:00:00,74.12,74.28,73.97,74.23,234972.0,64.2953,64.4341,64.1652,64.3907,234972.0
2015-09-02 12:30:00,74.2,74.69,74.19,74.64,328850.0,64.3647,64.7897,64.356,64.7464,328850.0
2015-09-02 13:00:00,74.63,74.67,74.44,74.59,348305.0,64.7377,64.7724,64.5729,64.703,348305.0
2015-09-02 13:30:00,74.58,74.59,74.37,74.46,182986.0,64.6943,64.703,64.5122,64.5902,182986.0
2015-09-02 14:00:00,74.47,74.76,74.41,74.67,196893.0,64.5989,64.8505,64.5469,64.7724,196893.0
2015-09-02 14:30:00,74.67,74.68,74.42,74.61,162159.0,64.7724,64.7811,64.5555,64.7203,162159.0
2015-09-02 15:00:00,74.58,74.63,74.31,74.62,360614.0,64.6943,64.7377,64.4601,64.729,360614.0
2015-09-02 15:30:00,74.62,74.96,74.57,74.94,737050.0,64.729,65.024,64.6856,65.0066,737050.0
2015-09-03 09:30:00,75.38,75.73,75.15,75.58,360963.0,65.3883,65.6919,65.1888,65.5618,360963.0
2015-09-03 10:00:00,75.58,76.13,75.47,76.01,321991.0,65.5618,66.0389,65.4663,65.9348,321991.0
2015-09-03 10:30:00,76.01,76.25,75.86,76.19,248075.0,65.9348,66.143,65.8047,66.0909,248075.0
2015-09-03 11:00:00,76.19,76.22,75.74,75.78,288051.0,66.0909,66.1169,65.7006,65.7353,288051.0
2015-09-03 11:30:00,75.78,75.86,75.63,75.77,270658.0,65.7353,65.8047,65.6051,65.7266,270658.0
2015-09-03 12:00:00,75.77,75.89,75.71,75.75,202874.0,65.7266,65.8307,65.6745,65.7092,202874.0
2015-09-03 12:30:00,75.74,75.8,75.54,75.61,205029.0,65.7006,65.7526,65.5271,65.5878,205029.0
2015-09-03 13:00:00,75.59,75.6,75.25,75.49,264381.0,65.5704,65.5791,65.2755,65.4837,264381.0
2015-09-03 13:30:00,75.49,75.51,75.23,75.24,238198.0,65.4837,65.501,65.2582,65.2668,238198.0
2015-09-03 14:00:00,75.23,75.37,75.14,75.26,292727.0,65.2582,65.3796,65.1801,65.2842,292727.0
2015-09-03 14:30:00,75.27,75.47,75.19,75.37,257001.0,65.2929,65.4663,65.2235,65.3796,257001.0
2015-09-03 15:00:00,75.37,75.47,75.19,75.24,332491.0,65.3796,65.4663,65.2235,65.2668,332491.0
2015-09-03 15:30:00,75.23,75.47,75.05,75.25,794029.0,65.2582,65.4663,65.102,65.2755,794029.0
2015-09-04 09:30:00,74.28,74.52,73.95,74.13,540576.0,64.4341,64.6423,64.1478,64.304,540576.0
2015-09-04 10:00:00,74.11,74.22,73.84,73.89,457825.0,64.2866,64.382,64.0524,64.0958,457825.0
2015-09-04 10:30:00,73.88,73.96,73.57,73.75,613580.0,64.0871,64.1565,63.8182,63.9743,613580.0
2015-09-04 11:00:00,73.76,74.07,73.76,74.02,246147.0,63.983,64.2519,63.983,64.2085,246147.0
2015-09-04 11:30:00,74.01,74.25,73.92,74.09,221652.0,64.1999,64.4081,64.1218,64.2693,221652.0
2015-09-04 12:00:00,74.09,74.1,73.81,73.83,159803.0,64.2693,64.2779,64.0264,64.0437,159803.0
2015-09-04 12:30:00,73.83,73.98,73.81,73.81,205580.0,64.0437,64.1739,64.0264,64.0264,205580.0
2015-09-04 13:00:00,73.81,73.88,73.59,73.68,281061.0,64.0264,64.0871,63.8355,63.9136,281061.0
2015-09-04 13:30:00,73.67,73.91,73.62,73.89,187715.0,63.9049,64.1131,63.8616,64.0958,187715.0
2015-09-04 14:00:00,73.88,73.91,73.73,73.84,257583.0,64.0871,64.1131,63.957,64.0524,257583.0
2015-09-04 14:30:00,73.85,74.03,73.83,73.98,212097.0,64.0611,64.2172,64.0437,64.1739,212097.0
2015-09-04 15:00:00,74.0,74.1,73.91,74.08,259844.0,64.1912,64.2779,64.1131,64.2606,259844.0
2015-09-04 15:30:00,74.09,74.51,74.03,74.08,662559.0,64.2693,64.6336,64.2172,64.2606,662559.0
2015-09-08 09:30:00,75.58,75.73,75.12,75.45,560569.0,65.5618,65.6919,65.1627,65.449,560569.0
2015-09-08 10:00:00,75.46,75.49,74.96,75.27,362616.0,65.4577,65.4837,65.024,65.2929,362616.0
2015-09-08 10:30:00,75.27,75.31,74.92,75.11,265581.0,65.2929,65.3276,64.9893,65.1541,265581.0
2015-09-08 11:00:00,75.09,75.2,75.0,75.02,245841.0,65.1367,65.2321,65.0586,65.076,245841.0
2015-09-08 11:30:00,75.02,75.12,74.99,75.12,290057.0,65.076,65.1627,65.05,65.1627,290057.0
2015-09-08 12:00:00,75.11,75.24,75.06,75.16,212307.0,65.1541,65.2668,65.1107,65.1974,212307.0
2015-09-08 12:30:00,75.17,75.3,75.09,75.17,223905.0,65.2061,65.3189,65.1367,65.2061,223905.0
2015-09-08 13:00:00,75.17,75.2,75.05,75.08,195779.0,65.2061,65.2321,65.102,65.128,195779.0
2015-09-08 13:30:00,75.08,75.37,75.06,75.36,185619.0,65.128,65.3796,65.1107,65.3709,185619.0
2015-09-08 14:00:00,75.37,75.52,75.27,75.48,279333.0,65.3796,65.5097,65.2929,65.475,279333.0
2015-09-08 14:30:00,75.49,75.6,75.44,75.52,395214.0,65.4837,65.5791,65.4403,65.5097,395214.0
2015-09-08 15:00:00,75.51,75.56,75.23,75.29,676491.0,65.501,65.5444,65.2582,65.3102,676491.0
2015-09-08 15:30:00,75.28,75.53,75.16,75.45,1108543.0,65.3015,65.5184,65.1974,65.449,1108543.0
2015-09-09 09:30:00,76.08,76.51,75.98,76.19,584065.0,65.9955,66.3685,65.9087,66.0909,584065.0
2015-09-09 10:00:00,76.2,76.29,76.02,76.11,426743.0,66.0996,66.1777,65.9434,66.0215,426743.0
2015-09-09 10:30:00,76.11,76.17,75.84,75.93,219082.0,66.0215,66.0736,65.7873,65.8654,219082.0
2015-09-09 11:00:00,75.93,76.27,75.92,76.01,170635.0,65.8654,66.1603,65.8567,65.9348,170635.0
2015-09-09 11:30:00,76.02,76.15,76.0,76.03,218207.0,65.9434,66.0562,65.9261,65.9521,218207.0
2015-09-09 12:00:00,76.04,76.22,75.93,76.15,194838.0,65.9608,66.1169,65.8654,66.0562,194838.0
2015-09-09 12:30:00,76.16,76.19,75.99,76.05,182228.0,66.0649,66.0909,65.9174,65.9695,182228.0
2015-09-09 13:00:00,76.05,76.09,75.8,75.83,185709.0,65.9695,66.0042,65.7526,65.7786,185709.0
2015-09-09 13:30:00,75.83,75.83,75.4,75.42,200297.0,65.7786,65.7786,65.4056,65.423,200297.0
2015-09-09 14:00:00,75.43,75.58,75.33,75.43,231132.0,65.4317,65.5618,65.3449,65.4317,231132.0
2015-09-09 14:30:00,75.43,75.55,75.31,75.46,230291.0,65.4317,65.5357,65.3276,65.4577,230291.0
2015-09-09 15:00:00,75.47,75.76,75.4,75.51,378505.0,65.4663,65.7179,65.4056,65.501,378505.0
2015-09-09 15:30:00,75.51,75.51,74.98,75.12,1016800.0,65.501,65.501,65.0413,65.1627,1016800.0
2015-09-10 09:30:00,75.15,75.37,74.98,75.0,371544.0,65.1888,65.3796,65.0413,65.0586,371544.0
2015-09-10 10:00:00,75.02,75.24,75.0,75.16,253075.0,65.076,65.2668,65.0586,65.1974,253075.0
2015-09-10 10:30:00,75.17,75.65,75.13,75.49,374635.0,65.2061,65.6225,65.1714,65.4837,374635.0
2015-09-10 11:00:00,75.47,75.5,75.11,75.21,211716.0,65.4663,65.4924,65.1541,65.2408,211716.0
2015-09-10 11:30:00,75.22,75.5,75.22,75.44,175069.0,65.2495,65.4924,65.2495,65.4403,175069.0
2015-09-10 12:00:00,75.45,75.59,75.36,75.4,164361.0,65.449,65.5704,65.3709,65.4056,164361.0
2015-09-10 12:30:00,75.38,75.56,75.36,75.53,137354.0,65.3883,65.5444,65.3709,65.5184,137354.0
2015-09-10 13:00:00,75.53,75.67,75.44,75.64,185637.0,65.5184,65.6398,65.4403,65.6138,185637.0
2015-09-10 13:30:00,75.66,75.86,75.61,75.76,271665.0,65.6312,65.8047,65.5878,65.7179,271665.0
2015-09-10 14:00:00,75.76,75.82,75.46,75.47,222638.0,65.7179,65.77,65.4577,65.4663,222638.0
2015-09-10 14:30:00,75.45,75.54,75.31,75.32,237132.0,65.449,65.5271,65.3276,65.3362,237132.0
2015-09-10 15:00:00,75.33,75.45,75.16,75.21,286036.0,65.3449,65.449,65.1974,65.2408,286036.0
2015-09-10 15:30:00,75.21,75.32,75.01,75.31,998011.0,65.2408,65.3362,65.0673,65.3276,998011.0
2015-09-11 09:30:00,75.08,75.37,74.83,74.94,375534.0,65.128,65.3796,64.9112,65.0066,375534.0
2015-09-11 10:00:00,74.91,75.09,74.78,74.97,193705.0,64.9806,65.1367,64.8678,65.0326,193705.0
2015-09-11 10:30:00,74.96,75.1,74.81,74.9,321806.0,65.024,65.1454,64.8938,64.9719,321806.0
2015-09-11 11:00:00,74.89,75.1,74.87,75.08,186125.0,64.9632,65.1454,64.9459,65.128,186125.0
2015-09-11 11:30:00,75.08,75.29,75.0,75.19,187153.0,65.128,65.3102,65.0586,65.2235,187153.0
2015-09-11 12:00:00,75.2,75.48,75.19,75.46,218711.0,65.2321,65.475,65.2235,65.4577,218711.0
2015-09-11 12:30:00,75.45,75.49,75.28,75.38,149235.0,65.449,65.4837,65.3015,65.3883,149235.0
2015-09-11 13:00:00,75.39,75.42,75.11,75.12,128425.0,65.397,65.423,65.1541,65.1627,128425.0
2015-09-11 13:30:00,75.11,75.19,75.03,75.1,143455.0,65.1541,65.2235,65.0847,65.1454,143455.0
2015-09-11 14:00:00,75.09,75.19,75.0,75.18,330055.0,65.1367,65.2235,65.0586,65.2148,330055.0
2015-09-11 14:30:00,75.18,75.34,75.13,75.2,190551.0,65.2148,65.3536,65.1714,65.2321,190551.0
2015-09-11 15:00:00,75.2,75.41,75.19,75.29,157605.0,65.2321,65.4143,65.2235,65.3102,157605.0
2015-09-11 15:30:00,75.29,75.53,75.21,75.48,456891.0,65.3102,65.5184,65.2408,65.475,456891.0
2015-09-14 09:30:00,75.16,75.5,74.78,75.07,623086.0,65.1974,65.4924,64.8678,65.1194,623086.0
2015-09-14 10:00:00,75.07,75.2,74.95,74.97,235663.0,65.1194,65.2321,65.0153,65.0326,235663.0
2015-09-14 10:30:00,74.96,75.23,74.95,75.16,252442.0,65.024,65.2582,65.0153,65.1974,252442.0
2015-09-14 11:00:00,75.16,75.18,74.97,75.04,185890.0,65.1974,65.2148,65.0326,65.0933,185890.0
2015-09-14 11:30:00,75.02,75.18,74.99,75.15,160588.0,65.076,65.2148,65.05,65.1888,160588.0
2015-09-14 12:00:00,75.15,75.18,75.03,75.14,164508.0,65.1888,65.2148,65.0847,65.1801,164508.0
2015-09-14 12:30:00,75.13,75.22,75.07,75.12,131796.0,65.1714,65.2495,65.1194,65.1627,131796.0
2015-09-14 13:00:00,75.12,75.14,74.98,75.03,377488.0,65.1627,65.1801,65.0413,65.0847,377488.0
2015-09-14 13:30:00,75.04,75.18,75.0,75.18,301624.0,65.0933,65.2148,65.0586,65.2148,301624.0
2015-09-14 14:00:00,75.18,75.18,74.98,75.01,195484.0,65.2148,65.2148,65.0413,65.0673,195484.0
2015-09-14 14:30:00,75.0,75.17,74.98,75.1,221622.0,65.0586,65.2061,65.0413,65.1454,221622.0
2015-09-14 15:00:00,75.09,75.16,75.0,75.12,229557.0,65.1367,65.1974,65.0586,65.1627,229557.0
2015-09-14 15:30:00,75.13,75.16,74.97,75.12,524720.0,65.1714,65.1974,65.0326,65.1627,524720.0
2015-09-15 09:30:00,75.46,75.8,75.23,75.77,381635.0,65.4577,65.7526,65.2582,65.7266,381635.0
2015-09-15 10:00:00,75.76,75.83,75.5,75.79,300778.0,65.7179,65.7786,65.4924,65.7439,300778.0
2015-09-15 10:30:00,75.79,76.24,75.78,76.07,487992.0,65.7439,66.1343,65.7353,65.9868,487992.0
2015-09-15 11:00:00,76.07,76.1,75.77,75.89,250277.0,65.9868,66.0128,65.7266,65.8307,250277.0
2015-09-15 11:30:00,75.89,75.94,75.78,75.93,159714.0,65.8307,65.8741,65.7353,65.8654,159714.0
2015-09-15 12:00:00,75.93,76.02,75.88,76.01,129047.0,65.8654,65.9434,65.822,65.9348,129047.0
2015-09-15 12:30:00,76.01,76.02,75.91,75.94,205366.0,65.9348,65.9434,65.848,65.8741,205366.0
2015-09-15 13:00:00,75.93,76.15,75.9,76.1,213359.0,65.8654,66.0562,65.8394,66.0128,213359.0
2015-09-15 13:30:00,76.11,76.58,76.09,76.45,484639.0,66.0215,66.4292,66.0042,66.3164,484639.0
2015-09-15 14:00:00,76.44,76.46,76.3,76.4,199131.0,66.3078,66.3251,66.1863,66.2731,199131.0
2015-09-15 14:30:00,76.4,76.54,76.33,76.53,278457.0,66.2731,66.3945,66.2124,66.3858,278457.0
2015-09-15 15:00:00,76.55,76.67,76.46,76.61,343632.0,66.4032,66.5073,66.3251,66.4552,343632.0
2015-09-15 15:30:00,76.6,76.75,76.48,76.5,987355.0,66.4466,66.5767,66.3425,66.3598,987355.0
2015-09-16 09:30:00,76.46,76.7,76.39,76.59,308592.0,66.3251,66.5333,66.2644,66.4379,308592.0
2015-09-16 10:00:00,76.59,76.75,76.52,76.7,265865.0,66.4379,66.5767,66.3772,66.5333,265865.0
2015-09-16 10:30:00,76.7,76.84,76.67,76.84,182002.0,66.5333,66.6548,66.5073,66.6548,182002.0
2015-09-16 11:00:00,76.84,77.11,76.81,77.06,259807.0,66.6548,66.889,66.6287,66.8456,259807.0
2015-09-16 11:30:00,77.05,77.17,76.98,77.16,185706.0,66.8369,66.941,66.7762,66.9323,185706.0
2015-09-16 12:00:00,77.16,77.33,77.06,77.32,157921.0,66.9323,67.0798,66.8456,67.0711,157921.0
2015-09-16 12:30:00,77.32,77.42,77.28,77.35,132785.0,67.0711,67.1579,67.0364,67.0972,132785.0
2015-09-16 13:00:00,77.34,77.4,77.24,77.25,155152.0,67.0885,67.1405,67.0017,67.0104,155152.0
2015-09-16 13:30:00,77.26,77.44,77.25,77.41,181203.0,67.0191,67.1752,67.0104,67.1492,181203.0
2015-09-16 14:00:00,77.42,77.42,77.21,77.26,162716.0,67.1579,67.1579,66.9757,67.0191,162716.0
2015-09-16 14:30:00,77.26,77.42,77.13,77.36,185746.0,67.0191,67.1579,66.9063,67.1058,185746.0
2015-09-16 15:00:00,77.37,77.45,77.25,77.39,390533.0,67.1145,67.1839,67.0104,67.1319,390533.0
2015-09-16 15:30:00,77.4,77.51,77.3,77.32,671556.0,67.1405,67.2359,67.0538,67.0711,671556.0
2015-09-17 09:30:00,77.46,77.73,77.35,77.5,194597.0,67.1926,67.4268,67.0972,67.2273,194597.0
2015-09-17 10:00:00,77.5,77.6,77.42,77.58,147582.0,67.2273,67.314,67.1579,67.2967,147582.0
2015-09-17 10:30:00,77.58,77.7,77.53,77.67,129953.0,67.2967,67.4008,67.2533,67.3747,129953.0
2015-09-17 11:00:00,77.68,77.73,77.56,77.6,119107.0,67.3834,67.4268,67.2793,67.314,119107.0
2015-09-17 11:30:00,77.61,77.72,77.55,77.68,127605.0,67.3227,67.4181,67.2706,67.3834,127605.0
2015-09-17 12:00:00,77.68,77.81,77.65,77.81,94851.0,67.3834,67.4962,67.3574,67.4962,94851.0
2015-09-17 12:30:00,77.81,77.87,77.7,77.8,109492.0,67.4962,67.5482,67.4008,67.4875,109492.0
2015-09-17 13:00:00,77.8,78.07,77.77,78.01,176338.0,67.4875,67.7217,67.4615,67.6697,176338.0
2015-09-17 13:30:00,78.02,78.24,77.99,78.14,258842.0,67.6783,67.8692,67.6523,67.7824,258842.0
2015-09-17 14:00:00,78.15,78.4,77.06,77.52,355366.0,67.7911,68.008,66.8456,67.2446,355366.0
2015-09-17 14:30:00,77.52,78.24,77.5,77.97,358327.0,67.2446,67.8692,67.2273,67.635,358327.0
2015-09-17 15:00:00,77.99,78.11,76.77,77.2,503268.0,67.6523,67.7564,66.594,66.967,503268.0
2015-09-17 15:30:00,77.2,77.42,76.87,77.07,879788.0,66.967,67.1579,66.6808,66.8543,879788.0
2015-09-18 09:30:00,76.05,76.35,75.77,76.21,2630459.0,65.9695,66.2297,65.7266,66.1083,2630459.0
2015-09-18 10:00:00,76.21,76.63,76.08,76.5,391228.0,66.1083,66.4726,65.9955,66.3598,391228.0
2015-09-18 10:30:00,76.51,76.53,76.19,76.33,240723.0,66.3685,66.3858,66.0909,66.2124,240723.0
2015-09-18 11:00:00,76.31,76.8,76.27,76.34,482710.0,66.195,66.6201,66.1603,66.221,482710.0
2015-09-18 11:30:00,76.33,76.54,76.15,76.47,365728.0,66.2124,66.3945,66.0562,66.3338,365728.0
2015-09-18 12:00:00,76.47,76.51,76.28,76.39,287579.0,66.3338,66.3685,66.169,66.2644,287579.0
2015-09-18 12:30:00,76.38,76.48,76.32,76.42,307940.0,66.2557,66.3425,66.2037,66.2904,307940.0
2015-09-18 13:00:00,76.42,76.5,76.03,76.13,252080.0,66.2904,66.3598,65.9521,66.0389,252080.0
2015-09-18 13:30:00,76.12,76.13,75.9,75.98,740920.0,66.0302,66.0389,65.8394,65.9087,740920.0
2015-09-18 14:00:00,75.98,76.22,75.93,76.1,359166.0,65.9087,66.1169,65.8654,66.0128,359166.0
2015-09-18 14:30:00,76.1,76.18,75.96,76.11,309218.0,66.0128,66.0822,65.8914,66.0215,309218.0
2015-09-18 15:00:00,76.11,76.2,75.89,75.96,538578.0,66.0215,66.0996,65.8307,65.8914,538578.0
2015-09-18 15:30:00,75.95,76.01,75.72,75.98,1406593.0,65.8827,65.9348,65.6832,65.9087,1406593.0
2015-09-21 09:30:00,76.42,76.96,76.37,76.63,331803.0,66.2904,66.7588,66.2471,66.4726,331803.0
2015-09-21 10:00:00,76.64,77.0,76.54,76.93,205331.0,66.4813,66.7935,66.3945,66.7328,205331.0
2015-09-21 10:30:00,76.94,77.32,76.94,77.0,197489.0,66.7415,67.0711,66.7415,66.7935,197489.0
2015-09-21 11:00:00,76.99,77.08,76.89,77.04,193283.0,66.7849,66.8629,66.6981,66.8282,193283.0
2015-09-21 11:30:00,77.05,77.11,76.73,76.84,141008.0,66.8369,66.889,66.5593,66.6548,141008.0
2015-09-21 12:00:00,76.84,76.84,76.55,76.71,109299.0,66.6548,66.6548,66.4032,66.542,109299.0
2015-09-21 12:30:00,76.7,76.71,76.31,76.38,189382.0,66.5333,66.542,66.195,66.2557,189382.0
2015-09-21 13:00:00,76.38,76.61,76.37,76.53,161743.0,66.2557,66.4552,66.2471,66.3858,161743.0
2015-09-21 13:30:00,76.54,76.7,76.45,76.49,161783.0,66.3945,66.5333,66.3164,66.3511,161783.0
2015-09-21 14:00:00,76.48,76.6,76.45,76.5,148457.0,66.3425,66.4466,66.3164,66.3598,148457.0
2015-09-21 14:30:00,76.5,76.92,76.46,76.83,198312.0,66.3598,66.7242,66.3251,66.6461,198312.0
2015-09-21 15:00:00,76.83,76.89,76.77,76.86,310478.0,66.6461,66.6981,66.594,66.6721,310478.0
2015-09-21 15:30:00,76.86,76.91,76.62,76.75,478252.0,66.6721,66.7155,66.4639,66.5767,478252.0
2015-09-22 09:30:00,75.61,75.76,75.4,75.59,312945.0,65.5878,65.7179,65.4056,65.5704,312945.0
2015-09-22 10:00:00,75.58,75.64,75.08,75.13,235897.0,65.5618,65.6138,65.128,65.1714,235897.0
2015-09-22 10:30:00,75.13,75.17,75.01,75.13,215454.0,65.1714,65.2061,65.0673,65.1714,215454.0
2015-09-22 11:00:00,75.15,75.25,75.07,75.09,131102.0,65.1888,65.2755,65.1194,65.1367,131102.0
2015-09-22 11:30:00,75.08,75.25,75.07,75.11,136668.0,65.128,65.2755,65.1194,65.1541,136668.0
2015-09-22 12:00:00,75.1,75.33,75.05,75.16,150510.0,65.1454,65.3449,65.102,65.1974,150510.0
2015-09-22 12:30:00,75.17,75.2,75.0,75.01,230858.0,65.2061,65.2321,65.0586,65.0673,230858.0
2015-09-22 13:00:00,75.0,75.22,75.0,75.07,254705.0,65.0586,65.2495,65.0586,65.1194,254705.0
2015-09-22 13:30:00,75.07,75.32,75.06,75.16,157402.0,65.1194,65.3362,65.1107,65.1974,157402.0
2015-09-22 14:00:00,75.16,75.2,75.05,75.18,287066.0,65.1974,65.2321,65.102,65.2148,287066.0
2015-09-22 14:30:00,75.18,75.26,75.08,75.2,247237.0,65.2148,65.2842,65.128,65.2321,247237.0
2015-09-22 15:00:00,75.21,75.42,75.13,75.33,417352.0,65.2408,65.423,65.1714,65.3449,417352.0
2015-09-22 15:30:00,75.34,75.77,75.34,75.67,800793.0,65.3536,65.7266,65.3536,65.6398,800793.0
2015-09-23 09:30:00,75.51,75.96,75.51,75.77,317460.0,65.501,65.8914,65.501,65.7266,317460.0
2015-09-23 10:00:00,75.78,75.92,75.74,75.85,188109.0,65.7353,65.8567,65.7006,65.796,188109.0
2015-09-23 10:30:00,75.86,75.9,75.66,75.78,167012.0,65.8047,65.8394,65.6312,65.7353,167012.0
2015-09-23 11:00:00,75.77,75.78,75.57,75.59,264406.0,65.7266,65.7353,65.5531,65.5704,264406.0
2015-09-23 11:30:00,75.6,75.61,75.4,75.45,180790.0,65.5791,65.5878,65.4056,65.449,180790.0
2015-09-23 12:00:00,75.46,75.47,75.25,75.29,209888.0,65.4577,65.4663,65.2755,65.3102,209888.0
2015-09-23 12:30:00,75.29,75.38,75.26,75.32,204581.0,65.3102,65.3883,65.2842,65.3362,204581.0
2015-09-23 13:00:00,75.32,75.4,75.13,75.17,128243.0,65.3362,65.4056,65.1714,65.2061,128243.0
2015-09-23 13:30:00,75.17,75.54,75.17,75.54,142168.0,65.2061,65.5271,65.2061,65.5271,142168.0
2015-09-23 14:00:00,75.54,75.66,75.49,75.56,135386.0,65.5271,65.6312,65.4837,65.5444,135386.0
2015-09-23 14:30:00,75.56,75.64,75.43,75.56,184773.0,65.5444,65.6138,65.4317,65.5444,184773.0
2015-09-23 15:00:00,75.56,75.63,75.42,75.52,165431.0,65.5444,65.6051,65.423,65.5097,165431.0
2015-09-23 15:30:00,75.53,75.73,75.46,75.63,402322.0,65.5184,65.6919,65.4577,65.6051,402322.0
2015-09-24 09:30:00,74.99,75.03,74.33,74.42,723136.0,65.05,65.0847,64.4775,64.5555,723136.0
2015-09-24 10:00:00,74.41,74.63,74.03,74.05,379704.0,64.5469,64.7377,64.2172,64.2346,379704.0
2015-09-24 10:30:00,74.06,74.18,73.88,73.98,466106.0,64.2432,64.3473,64.0871,64.1739,466106.0
2015-09-24 11:00:00,73.99,74.09,73.85,74.03,402190.0,64.1825,64.2693,64.0611,64.2172,402190.0
2015-09-24 11:30:00,74.03,74.34,74.02,74.32,240293.0,64.2172,64.4861,64.2085,64.4688,240293.0
2015-09-24 12:00:00,74.32,74.4,74.22,74.32,164478.0,64.4688,64.5382,64.382,64.4688,164478.0
2015-09-24 12:30:00,74.33,74.46,74.02,74.03,247575.0,64.4775,64.5902,64.2085,64.2172,247575.0
2015-09-24 13:00:00,74.03,74.12,73.98,74.09,260307.0,64.2172,64.2953,64.1739,64.2693,260307.0
2015-09-24 13:30:00,74.08,74.39,74.04,74.31,231759.0,64.2606,64.5295,64.2259,64.4601,231759.0
2015-09-24 14:00:00,74.31,74.65,74.28,74.55,203838.0,64.4601,64.755,64.4341,64.6683,203838.0
2015-09-24 14:30:00,74.55,74.94,74.43,74.81,275801.0,64.6683,65.0066,64.5642,64.8938,275801.0
2015-09-24 15:00:00,74.81,74.89,74.54,74.7,469858.0,64.8938,64.9632,64.6596,64.7984,469858.0
2015-09-24 15:30:00,74.72,74.85,74.59,74.72,873110.0,64.8158,64.9285,64.703,64.8158,873110.0
2015-09-25 09:30:00,75.39,75.5,74.92,75.17,383793.0,65.397,65.4924,64.9893,65.2061,383793.0
2015-09-25 10:00:00,75.17,75.23,74.99,75.05,232891.0,65.2061,65.2582,65.05,65.102,232891.0
2015-09-25 10:30:00,75.04,75.43,74.99,75.41,220716.0,65.0933,65.4317,65.05,65.4143,220716.0
2015-09-25 11:00:00,75.41,75.42,75.28,75.37,179611.0,65.4143,65.423,65.3015,65.3796,179611.0
2015-09-25 11:30:00,75.37,75.38,75.16,75.32,149426.0,65.3796,65.3883,65.1974,65.3362,149426.0
2015-09-25 12:00:00,75.32,75.36,75.14,75.26,130993.0,65.3362,65.3709,65.1801,65.2842,130993.0
2015-09-25 12:30:00,75.27,75.45,75.25,75.31,121396.0,65.2929,65.449,65.2755,65.3276,121396.0
2015-09-25 13:00:00,75.31,75.63,75.31,75.5,182983.0,65.3276,65.6051,65.3276,65.4924,182983.0
2015-09-25 13:30:00,75.51,75.64,75.48,75.56,183188.0,65.501,65.6138,65.475,65.5444,183188.0
2015-09-25 14:00:00,75.56,75.67,75.22,75.25,261264.0,65.5444,65.6398,65.2495,65.2755,261264.0
2015-09-25 14:30:00,75.24,75.25,74.88,75.08,310244.0,65.2668,65.2755,64.9546,65.128,310244.0
2015-09-25 15:00:00,75.08,75.09,74.72,74.92,482422.0,65.128,65.1367,64.8158,64.9893,482422.0
2015-09-25 15:30:00,74.91,75.21,74.87,75.09,862860.0,64.9806,65.2408,64.9459,65.1367,862860.0
2015-09-28 09:30:00,74.46,74.7,74.33,74.49,318838.0,64.5902,64.7984,64.4775,64.6162,318838.0
2015-09-28 10:00:00,74.5,74.59,74.15,74.3,239735.0,64.6249,64.703,64.3213,64.4514,239735.0
2015-09-28 10:30:00,74.3,74.35,74.07,74.17,179336.0,64.4514,64.4948,64.2519,64.3387,179336.0
2015-09-28 11:00:00,74.18,74.22,73.79,73.85,215238.0,64.3473,64.382,64.009,64.0611,215238.0
2015-09-28 11:30:00,73.85,73.93,73.71,73.72,187748.0,64.0611,64.1305,63.9396,63.9483,187748.0
2015-09-28 12:00:00,73.71,73.75,73.4,73.46,265542.0,63.9396,63.9743,63.6707,63.7228,265542.0
2015-09-28 12:30:00,73.46,73.56,73.39,73.46,310401.0,63.7228,63.8095,63.6621,63.7228,310401.0
2015-09-28 13:00:00,73.46,73.65,73.38,73.52,371107.0,63.7228,63.8876,63.6534,63.7748,371107.0
2015-09-28 13:30:00,73.51,73.73,73.5,73.53,191694.0,63.7662,63.957,63.7575,63.7835,191694.0
2015-09-28 14:00:00,73.54,73.57,73.35,73.49,369159.0,63.7922,63.8182,63.6274,63.7488,369159.0
2015-09-28 14:30:00,73.48,73.57,73.34,73.37,233374.0,63.7401,63.8182,63.6187,63.6447,233374.0
2015-09-28 15:00:00,73.37,73.47,73.25,73.39,620109.0,63.6447,63.7315,63.5406,63.6621,620109.0
2015-09-28 15:30:00,73.38,73.64,73.3,73.35,975783.0,63.6534,63.8789,63.584,63.6274,975783.0
2015-09-29 09:30:00,73.3,73.47,73.0,73.26,431003.0,63.584,63.7315,63.3238,63.5493,431003.0
2015-09-29 10:00:00,73.3,73.35,73.03,73.33,450922.0,63.584,63.6274,63.3498,63.61,450922.0
2015-09-29 10:30:00,73.33,73.51,72.98,73.15,306491.0,63.61,63.7662,63.3064,63.4539,306491.0
2015-09-29 11:00:00,73.15,73.25,72.92,72.98,331877.0,63.4539,63.5406,63.2544,63.3064,331877.0
2015-09-29 11:30:00,72.99,73.07,72.85,73.01,336547.0,63.3151,63.3845,63.1936,63.3324,336547.0
2015-09-29 12:00:00,73.01,73.04,72.73,72.82,262915.0,63.3324,63.3584,63.0895,63.1676,262915.0
2015-09-29 12:30:00,72.83,72.9,72.67,72.69,258269.0,63.1763,63.237,63.0375,63.0548,258269.0
2015-09-29 13:00:00,72.69,72.91,72.67,72.84,187354.0,63.0548,63.2457,63.0375,63.185,187354.0
2015-09-29 13:30:00,72.85,73.03,72.84,72.99,175093.0,63.1936,63.3498,63.185,63.3151,175093.0
2015-09-29 14:00:00,72.99,73.08,72.84,73.03,179365.0,63.3151,63.3931,63.185,63.3498,179365.0
2015-09-29 14:30:00,73.03,73.07,72.74,72.74,250430.0,63.3498,63.3845,63.0982,63.0982,250430.0
2015-09-29 15:00:00,72.75,72.88,72.66,72.69,434541.0,63.1069,63.2197,63.0288,63.0548,434541.0
2015-09-29 15:30:00,72.7,73.15,72.69,73.09,919320.0,63.0635,63.4539,63.0548,63.4018,919320.0
2015-09-30 09:30:00,73.89,74.0,73.59,73.65,400174.0,64.0958,64.1912,63.8355,63.8876,400174.0
2015-09-30 10:00:00,73.67,74.11,73.66,74.09,210639.0,63.9049,64.2866,63.8963,64.2693,210639.0
2015-09-30 10:30:00,74.09,74.18,73.94,74.0,336876.0,64.2693,64.3473,64.1392,64.1912,336876.0
2015-09-30 11:00:00,74.0,74.11,73.89,74.05,216036.0,64.1912,64.2866,64.0958,64.2346,216036.0
2015-09-30 11:30:00,74.04,74.09,73.65,73.69,229336.0,64.2259,64.2693,63.8876,63.9223,229336.0
2015-09-30 12:00:00,73.69,73.74,73.42,73.53,205227.0,63.9223,63.9657,63.6881,63.7835,205227.0
2015-09-30 12:30:00,73.52,73.58,73.3,73.41,185363.0,63.7748,63.8269,63.584,63.6794,185363.0
2015-09-30 13:00:00,73.41,73.7,73.41,73.64,175900.0,63.6794,63.931,63.6794,63.8789,175900.0
2015-09-30 13:30:00,73.64,73.92,73.58,73.83,207113.0,63.8789,64.1218,63.8269,64.0437,207113.0
2015-09-30 14:00:00,73.83,74.02,73.76,73.95,199438.0,64.0437,64.2085,63.983,64.1478,199438.0
2015-09-30 14:30:00,73.95,74.08,73.78,74.03,217571.0,64.1478,64.2606,64.0004,64.2172,217571.0
2015-09-30 15:00:00,74.03,74.1,73.89,73.99,352793.0,64.2172,64.2779,64.0958,64.1825,352793.0
2015-09-30 15:30:00,73.99,74.19,73.98,74.11,867652.0,64.1825,64.356,64.1739,64.2866,867652.0
2015-10-01 09:30:00,74.16,74.6,73.9,74.0,570004.0,64.33,64.7117,64.1045,64.1912,570004.0
2015-10-01 10:00:00,74.0,74.26,73.86,74.0,474235.0,64.1912,64.4167,64.0698,64.1912,474235.0
2015-10-01 10:30:00,74.01,74.18,73.65,73.65,299101.0,64.1999,64.3473,63.8876,63.8876,299101.0
2015-10-01 11:00:00,73.65,73.89,73.64,73.69,245262.0,63.8876,64.0958,63.8789,63.9223,245262.0
2015-10-01 11:30:00,73.71,73.82,73.27,73.32,246946.0,63.9396,64.0351,63.558,63.6013,246946.0
2015-10-01 12:00:00,73.32,73.41,73.21,73.36,312048.0,63.6013,63.6794,63.5059,63.636,312048.0
2015-10-01 12:30:00,73.37,73.46,73.28,73.31,161462.0,63.6447,63.7228,63.5666,63.5927,161462.0
2015-10-01 13:00:00,73.3,73.38,73.21,73.28,216633.0,63.584,63.6534,63.5059,63.5666,216633.0
2015-10-01 13:30:00,73.29,73.55,73.24,73.5,163650.0,63.5753,63.8008,63.5319,63.7575,163650.0
2015-10-01 14:00:00,73.5,73.71,73.4,73.6,208624.0,63.7575,63.9396,63.6707,63.8442,208624.0
2015-10-01 14:30:00,73.61,73.83,73.61,73.76,265073.0,63.8529,64.0437,63.8529,63.983,265073.0
2015-10-01 15:00:00,73.76,73.85,73.69,73.75,360508.0,63.983,64.0611,63.9223,63.9743,360508.0
2015-10-01 15:30:00,73.75,73.92,73.55,73.88,549030.0,63.9743,64.1218,63.8008,64.0871,549030.0
2015-10-02 09:30:00,72.7,72.99,72.5,72.9,411458.0,63.0635,63.3151,62.89,63.237,411458.0
2015-10-02 10:00:00,72.87,72.92,72.53,72.68,421592.0,63.211,63.2544,62.9161,63.0462,421592.0
2015-10-02 10:30:00,72.67,73.13,72.6,73.13,229885.0,63.0375,63.4365,62.9768,63.4365,229885.0
2015-10-02 11:00:00,73.12,73.27,73.0,73.09,205979.0,63.4278,63.558,63.3238,63.4018,205979.0
2015-10-02 11:30:00,73.09,73.35,73.06,73.25,318745.0,63.4018,63.6274,63.3758,63.5406,318745.0
2015-10-02 12:00:00,73.25,73.48,73.22,73.41,261293.0,63.5406,63.7401,63.5146,63.6794,261293.0
2015-10-02 12:30:00,73.41,73.69,73.31,73.59,354588.0,63.6794,63.9223,63.5927,63.8355,354588.0
2015-10-02 13:00:00,73.59,73.65,73.5,73.58,575147.0,63.8355,63.8876,63.7575,63.8269,575147.0
2015-10-02 13:30:00,73.57,73.68,73.45,73.52,201252.0,63.8182,63.9136,63.7141,63.7748,201252.0
2015-10-02 14:00:00,73.53,73.68,73.47,73.65,201571.0,63.7835,63.9136,63.7315,63.8876,201571.0
2015-10-02 14:30:00,73.65,73.74,73.43,73.46,277778.0,63.8876,63.9657,63.6968,63.7228,277778.0
2015-10-02 15:00:00,73.47,74.03,73.39,74.01,344209.0,63.7315,64.2172,63.6621,64.1999,344209.0
2015-10-02 15:30:00,74.01,74.41,74.0,74.41,523909.0,64.1999,64.5469,64.1912,64.5469,523909.0
2015-10-05 09:30:00,75.05,76.29,75.04,76.26,546746.0,65.102,66.1777,65.0933,66.1516,546746.0
2015-10-05 10:00:00,76.28,76.58,76.15,76.53,281921.0,66.169,66.4292,66.0562,66.3858,281921.0
2015-10-05 10:30:00,76.53,76.67,76.47,76.52,431988.0,66.3858,66.5073,66.3338,66.3772,431988.0
2015-10-05 11:00:00,76.52,76.7,76.44,76.63,271989.0,66.3772,66.5333,66.3078,66.4726,271989.0
2015-10-05 11:30:00,76.64,76.85,76.46,76.85,278953.0,66.4813,66.6634,66.3251,66.6634,278953.0
2015-10-05 12:00:00,76.84,77.05,76.78,77.03,330740.0,66.6548,66.8369,66.6027,66.8196,330740.0
2015-10-05 12:30:00,77.03,77.21,76.96,77.09,490739.0,66.8196,66.9757,66.7588,66.8716,490739.0
2015-10-05 13:00:00,77.08,77.3,77.04,77.08,332171.0,66.8629,67.0538,66.8282,66.8629,332171.0
2015-10-05 13:30:00,77.08,77.26,76.94,77.18,251729.0,66.8629,67.0191,66.7415,66.9497,251729.0
2015-10-05 14:00:00,77.17,77.3,77.01,77.26,231827.0,66.941,67.0538,66.8022,67.0191,231827.0
2015-10-05 14:30:00,77.27,77.38,77.15,77.2,435428.0,67.0278,67.1232,66.9237,66.967,435428.0
2015-10-05 15:00:00,77.2,77.43,77.19,77.42,435825.0,66.967,67.1665,66.9584,67.1579,435825.0
2015-10-05 15:30:00,77.41,77.54,77.26,77.3,1018650.0,67.1492,67.262,67.0191,67.0538,1018650.0
2015-10-06 09:30:00,77.24,77.54,77.06,77.41,318484.0,67.0017,67.262,66.8456,67.1492,318484.0
2015-10-06 10:00:00,77.41,77.41,76.86,76.88,190138.0,67.1492,67.1492,66.6721,66.6895,190138.0
2015-10-06 10:30:00,76.89,77.09,76.78,76.91,189529.0,66.6981,66.8716,66.6027,66.7155,189529.0
2015-10-06 11:00:00,76.91,77.18,76.87,77.1,189025.0,66.7155,66.9497,66.6808,66.8803,189025.0
2015-10-06 11:30:00,77.12,77.13,76.71,76.81,135008.0,66.8976,66.9063,66.542,66.6287,135008.0
2015-10-06 12:00:00,76.82,76.92,76.79,76.81,121068.0,66.6374,66.7242,66.6114,66.6287,121068.0
2015-10-06 12:30:00,76.82,76.86,76.74,76.86,130706.0,66.6374,66.6721,66.568,66.6721,130706.0
2015-10-06 13:00:00,76.86,77.12,76.85,77.05,152660.0,66.6721,66.8976,66.6634,66.8369,152660.0
2015-10-06 13:30:00,77.04,77.08,76.95,77.01,137076.0,66.8282,66.8629,66.7502,66.8022,137076.0
2015-10-06 14:00:00,77.01,77.21,76.96,77.2,166648.0,66.8022,66.9757,66.7588,66.967,166648.0
2015-10-06 14:30:00,77.21,77.26,77.03,77.05,179637.0,66.9757,67.0191,66.8196,66.8369,179637.0
2015-10-06 15:00:00,77.06,77.23,77.04,77.07,196589.0,66.8456,66.9931,66.8282,66.8543,196589.0
2015-10-06 15:30:00,77.06,77.15,76.84,76.92,400549.0,66.8456,66.9237,66.6548,66.7242,400549.0
2015-10-07 09:30:00,76.81,77.66,76.72,77.56,420109.0,66.8791,67.6192,66.8007,67.5321,420109.0
2015-10-07 10:00:00,77.56,77.85,77.56,77.83,230762.0,67.5321,67.7846,67.5321,67.7672,230762.0
2015-10-07 10:30:00,77.84,77.84,77.3,77.44,222625.0,67.7759,67.7759,67.3057,67.4276,222625.0
2015-10-07 11:00:00,77.45,77.45,76.71,76.75,280919.0,67.4363,67.4363,66.792,66.8268,280919.0
2015-10-07 11:30:00,76.75,76.96,76.71,76.93,181992.0,66.8268,67.0097,66.792,66.9836,181992.0
2015-10-07 12:00:00,76.94,76.97,76.68,76.72,146608.0,66.9923,67.0184,66.7659,66.8007,146608.0
2015-10-07 12:30:00,76.72,76.92,76.68,76.76,123796.0,66.8007,66.9749,66.7659,66.8355,123796.0
2015-10-07 13:00:00,76.77,76.97,76.73,76.89,136264.0,66.8443,67.0184,66.8094,66.9487,136264.0
2015-10-07 13:30:00,76.9,77.16,76.9,77.1,223879.0,66.9574,67.1838,66.9574,67.1316,223879.0
2015-10-07 14:00:00,77.1,77.19,76.92,76.97,142252.0,67.1316,67.21,66.9749,67.0184,142252.0
2015-10-07 14:30:00,76.97,77.08,76.86,76.87,151767.0,67.0184,67.1142,66.9226,66.9313,151767.0
2015-10-07 15:00:00,76.87,77.14,76.83,77.01,208974.0,66.9313,67.1664,66.8965,67.0532,208974.0
2015-10-07 15:30:00,77.01,77.19,77.0,77.19,405845.0,67.0532,67.21,67.0445,67.21,405845.0
2015-10-08 09:30:00,76.99,77.05,76.36,76.45,363223.0,67.0358,67.0881,66.4873,66.5656,363223.0
2015-10-08 10:00:00,76.46,76.59,76.11,76.13,263032.0,66.5743,66.6875,66.2696,66.287,263032.0
2015-10-08 10:30:00,76.13,76.33,76.13,76.26,253996.0,66.287,66.4611,66.287,66.4002,253996.0
2015-10-08 11:00:00,76.26,76.51,76.23,76.43,169481.0,66.4002,66.6179,66.3741,66.5482,169481.0
2015-10-08 11:30:00,76.43,76.71,76.43,76.67,101805.0,66.5482,66.792,66.5482,66.7572,101805.0
2015-10-08 12:00:00,76.67,76.79,76.54,76.56,164675.0,66.7572,66.8617,66.644,66.6614,164675.0
2015-10-08 12:30:00,76.57,76.68,76.39,76.47,151417.0,66.6701,66.7659,66.5134,66.583,151417.0
2015-10-08 13:00:00,76.47,76.62,76.41,76.59,122049.0,66.583,66.7137,66.5308,66.6875,122049.0
2015-10-08 13:30:00,76.59,76.7,76.59,76.69,120909.0,66.6875,66.7833,66.6875,66.7746,120909.0
2015-10-08 14:00:00,76.69,76.86,76.48,76.68,284320.0,66.7746,66.9226,66.5918,66.7659,284320.0
2015-10-08 14:30:00,76.67,77.04,76.66,77.0,178102.0,66.7572,67.0793,66.7485,67.0445,178102.0
2015-10-08 15:00:00,77.0,77.26,76.97,77.05,253046.0,67.0445,67.2709,67.0184,67.0881,253046.0
2015-10-08 15:30:00,77.05,77.21,76.89,77.19,414691.0,67.0881,67.2274,66.9487,67.21,414691.0
2015-10-09 09:30:00,77.45,77.82,77.12,77.52,274075.0,67.4363,67.7585,67.149,67.4973,274075.0
2015-10-09 10:00:00,77.52,77.52,76.93,77.0,171168.0,67.4973,67.4973,66.9836,67.0445,171168.0
2015-10-09 10:30:00,77.0,77.33,76.99,77.29,126461.0,67.0445,67.3319,67.0358,67.297,126461.0
2015-10-09 11:00:00,77.29,77.38,77.1,77.24,92585.0,67.297,67.3754,67.1316,67.2535,92585.0
2015-10-09 11:30:00,77.24,77.26,76.96,77.01,112918.0,67.2535,67.2709,67.0097,67.0532,112918.0
2015-10-09 12:00:00,77.02,77.07,76.86,77.02,85608.0,67.0619,67.1055,66.9226,67.0619,85608.0
2015-10-09 12:30:00,77.02,77.02,76.87,76.92,109955.0,67.0619,67.0619,66.9313,66.9749,109955.0
2015-10-09 13:00:00,76.92,77.02,76.83,76.99,87815.0,66.9749,67.0619,66.8965,67.0358,87815.0
2015-10-09 13:30:00,76.99,77.09,76.86,77.01,108980.0,67.0358,67.1229,66.9226,67.0532,108980.0
2015-10-09 14:00:00,77.01,77.09,76.93,77.08,111696.0,67.0532,67.1229,66.9836,67.1142,111696.0
2015-10-09 14:30:00,77.09,77.15,77.03,77.13,102114.0,67.1229,67.1751,67.0706,67.1577,102114.0
2015-10-09 15:00:00,77.13,77.24,77.04,77.22,137626.0,67.1577,67.2535,67.0793,67.2361,137626.0
2015-10-09 15:30:00,77.22,77.41,77.22,77.32,463058.0,67.2361,67.4015,67.2361,67.3231,463058.0
2015-10-12 09:30:00,77.16,77.29,76.94,77.24,224520.0,67.1838,67.297,66.9923,67.2535,224520.0
2015-10-12 10:00:00,77.22,77.28,77.03,77.08,87042.0,67.2361,67.2883,67.0706,67.1142,87042.0
2015-10-12 10:30:00,77.08,77.29,77.05,77.06,107500.0,67.1142,67.297,67.0881,67.0968,107500.0
2015-10-12 11:00:00,77.06,77.22,77.06,77.14,74160.0,67.0968,67.2361,67.0968,67.1664,74160.0
2015-10-12 11:30:00,77.14,77.22,77.04,77.2,112144.0,67.1664,67.2361,67.0793,67.2187,112144.0
2015-10-12 12:00:00,77.21,77.24,77.1,77.13,119764.0,67.2274,67.2535,67.1316,67.1577,119764.0
2015-10-12 12:30:00,77.13,77.18,77.03,77.18,59112.0,67.1577,67.2012,67.0706,67.2012,59112.0
2015-10-12 13:00:00,77.19,77.21,77.04,77.21,56868.0,67.21,67.2274,67.0793,67.2274,56868.0
2015-10-12 13:30:00,77.22,77.22,77.03,77.09,97615.0,67.2361,67.2361,67.0706,67.1229,97615.0
2015-10-12 14:00:00,77.08,77.21,77.06,77.06,82518.0,67.1142,67.2274,67.0968,67.0968,82518.0
2015-10-12 14:30:00,77.05,77.18,77.04,77.15,62671.0,67.0881,67.2012,67.0793,67.1751,62671.0
2015-10-12 15:00:00,77.14,77.27,77.14,77.16,131945.0,67.1664,67.2796,67.1664,67.1838,131945.0
2015-10-12 15:30:00,77.16,77.32,77.14,77.31,383642.0,67.1838,67.3231,67.1664,67.3144,383642.0
2015-10-13 09:30:00,76.85,77.0,76.79,76.87,319910.0,66.9139,67.0445,66.8617,66.9313,319910.0
2015-10-13 10:00:00,76.86,77.08,76.86,77.0,119214.0,66.9226,67.1142,66.9226,67.0445,119214.0
2015-10-13 10:30:00,77.01,77.14,76.89,77.11,93715.0,67.0532,67.1664,66.9487,67.1403,93715.0
2015-10-13 11:00:00,77.11,77.22,76.97,76.99,154683.0,67.1403,67.2361,67.0184,67.0358,154683.0
2015-10-13 11:30:00,76.98,77.05,76.92,77.02,162322.0,67.0271,67.0881,66.9749,67.0619,162322.0
2015-10-13 12:00:00,77.03,77.09,76.96,77.01,140655.0,67.0706,67.1229,67.0097,67.0532,140655.0
2015-10-13 12:30:00,77.01,77.03,76.78,76.79,128016.0,67.0532,67.0706,66.853,66.8617,128016.0
2015-10-13 13:00:00,76.78,76.84,76.63,76.69,110585.0,66.853,66.9052,66.7224,66.7746,110585.0
2015-10-13 13:30:00,76.7,76.87,76.65,76.73,141410.0,66.7833,66.9313,66.7398,66.8094,141410.0
2015-10-13 14:00:00,76.74,76.89,76.7,76.79,75967.0,66.8181,66.9487,66.7833,66.8617,75967.0
2015-10-13 14:30:00,76.77,76.85,76.75,76.81,97582.0,66.8443,66.9139,66.8268,66.8791,97582.0
2015-10-13 15:00:00,76.8,76.81,76.55,76.6,176156.0,66.8704,66.8791,66.6527,66.6962,176156.0
2015-10-13 15:30:00,76.6,76.71,76.55,76.6,666248.0,66.6962,66.792,66.6527,66.6962,666248.0
2015-10-14 09:30:00,76.41,76.78,76.01,76.73,370800.0,66.5308,66.853,66.1825,66.8094,370800.0
2015-10-14 10:00:00,76.73,76.73,76.54,76.59,145922.0,66.8094,66.8094,66.644,66.6875,145922.0
2015-10-14 10:30:00,76.58,76.64,76.37,76.38,120466.0,66.6788,66.7311,66.496,66.5047,120466.0
2015-10-14 11:00:00,76.39,76.52,76.18,76.29,178465.0,66.5134,66.6266,66.3305,66.4263,178465.0
2015-10-14 11:30:00,76.28,76.44,76.23,76.35,72424.0,66.4176,66.5569,66.3741,66.4786,72424.0
2015-10-14 12:00:00,76.34,76.41,76.19,76.34,94282.0,66.4699,66.5308,66.3392,66.4699,94282.0
2015-10-14 12:30:00,76.35,76.65,76.34,76.53,93345.0,66.4786,66.7398,66.4699,66.6353,93345.0
2015-10-14 13:00:00,76.54,76.57,76.34,76.36,92193.0,66.644,66.6701,66.4699,66.4873,92193.0
2015-10-14 13:30:00,76.37,76.43,76.26,76.33,74546.0,66.496,66.5482,66.4002,66.4611,74546.0
2015-10-14 14:00:00,76.34,76.46,76.02,76.02,134523.0,66.4699,66.5743,66.1912,66.1912,134523.0
2015-10-14 14:30:00,76.02,76.13,75.94,76.11,256876.0,66.1912,66.287,66.1216,66.2696,256876.0
2015-10-14 15:00:00,76.13,76.22,76.02,76.17,181333.0,66.287,66.3654,66.1912,66.3218,181333.0
2015-10-14 15:30:00,76.17,76.29,76.07,76.17,566314.0,66.3218,66.4263,66.2348,66.3218,566314.0
2015-10-15 09:30:00,77.0,77.19,76.55,76.65,411629.0,67.0445,67.21,66.6527,66.7398,411629.0
2015-10-15 10:00:00,76.64,76.76,76.47,76.49,182848.0,66.7311,66.8355,66.583,66.6005,182848.0
2015-10-15 10:30:00,76.49,76.8,76.44,76.76,122166.0,66.6005,66.8704,66.5569,66.8355,122166.0
2015-10-15 11:00:00,76.76,76.79,76.47,76.55,191270.0,66.8355,66.8617,66.583,66.6527,191270.0
2015-10-15 11:30:00,76.55,76.59,76.08,76.1,173428.0,66.6527,66.6875,66.2435,66.2609,173428.0
2015-10-15 12:00:00,76.1,76.28,76.07,76.17,228869.0,66.2609,66.4176,66.2348,66.3218,228869.0
2015-10-15 12:30:00,76.17,76.28,76.13,76.23,164365.0,66.3218,66.4176,66.287,66.3741,164365.0
2015-10-15 13:00:00,76.23,76.49,76.23,76.42,151289.0,66.3741,66.6005,66.3741,66.5395,151289.0
2015-10-15 13:30:00,76.42,76.47,76.34,76.42,172023.0,66.5395,66.583,66.4699,66.5395,172023.0
2015-10-15 14:00:00,76.42,76.53,76.37,76.48,158996.0,66.5395,66.6353,66.496,66.5918,158996.0
2015-10-15 14:30:00,76.48,76.74,76.46,76.65,151137.0,66.5918,66.8181,66.5743,66.7398,151137.0
2015-10-15 15:00:00,76.66,76.68,76.49,76.61,358951.0,66.7485,66.7659,66.6005,66.7049,358951.0
2015-10-15 15:30:00,76.62,76.74,76.53,76.73,520799.0,66.7137,66.8181,66.6353,66.8094,520799.0
2015-10-16 09:30:00,77.08,77.25,76.62,76.96,564682.0,67.1142,67.2622,66.7137,67.0097,564682.0
2015-10-16 10:00:00,76.98,77.09,76.89,77.03,352815.0,67.0271,67.1229,66.9487,67.0706,352815.0
2015-10-16 10:30:00,77.01,77.01,76.91,76.97,341190.0,67.0532,67.0532,66.9662,67.0184,341190.0
2015-10-16 11:00:00,76.98,77.33,76.97,77.33,256680.0,67.0271,67.3319,67.0184,67.3319,256680.0
2015-10-16 11:30:00,77.33,77.49,77.2,77.49,374985.0,67.3319,67.4712,67.2187,67.4712,374985.0
2015-10-16 12:00:00,77.49,77.5,77.26,77.33,274251.0,67.4712,67.4799,67.2709,67.3319,274251.0
2015-10-16 12:30:00,77.34,77.36,77.24,77.32,251981.0,67.3406,67.358,67.2535,67.3231,251981.0
2015-10-16 13:00:00,77.33,77.33,77.13,77.14,135743.0,67.3319,67.3319,67.1577,67.1664,135743.0
2015-10-16 13:30:00,77.14,77.18,76.89,76.89,182744.0,67.1664,67.2012,66.9487,66.9487,182744.0
2015-10-16 14:00:00,76.9,77.17,76.88,77.13,197320.0,66.9574,67.1925,66.94,67.1577,197320.0
2015-10-16 14:30:00,77.13,77.2,77.05,77.11,287249.0,67.1577,67.2187,67.0881,67.1403,287249.0
2015-10-16 15:00:00,77.11,77.2,77.06,77.16,281769.0,67.1403,67.2187,67.0968,67.1838,281769.0
2015-10-16 15:30:00,77.16,77.3,77.1,77.17,710614.0,67.1838,67.3057,67.1316,67.1925,710614.0
2015-10-19 09:30:00,76.95,77.1,76.73,76.97,256407.0,67.001,67.1316,66.8094,67.0184,256407.0
2015-10-19 10:00:00,76.97,77.13,76.95,77.01,181321.0,67.0184,67.1577,67.001,67.0532,181321.0
2015-10-19 10:30:00,77.01,77.29,76.98,77.29,139192.0,67.0532,67.297,67.0271,67.297,139192.0
2015-10-19 11:00:00,77.28,77.29,77.16,77.24,97600.0,67.2883,67.297,67.1838,67.2535,97600.0
2015-10-19 11:30:00,77.23,77.31,77.09,77.1,110090.0,67.2448,67.3144,67.1229,67.1316,110090.0
2015-10-19 12:00:00,77.08,77.12,76.97,77.03,130039.0,67.1142,67.149,67.0184,67.0706,130039.0
2015-10-19 12:30:00,77.02,77.09,76.97,77.04,142242.0,67.0619,67.1229,67.0184,67.0793,142242.0
2015-10-19 13:00:00,77.03,77.08,76.94,76.95,168952.0,67.0706,67.1142,66.9923,67.001,168952.0
2015-10-19 13:30:00,76.95,76.97,76.8,76.89,173871.0,67.001,67.0184,66.8704,66.9487,173871.0
2015-10-19 14:00:00,76.89,76.95,76.78,76.84,207922.0,66.9487,67.001,66.853,66.9052,207922.0
2015-10-19 14:30:00,76.84,76.99,76.83,76.96,154833.0,66.9052,67.0358,66.8965,67.0097,154833.0
2015-10-19 15:00:00,76.96,77.07,76.93,77.03,262940.0,67.0097,67.1055,66.9836,67.0706,262940.0
2015-10-19 15:30:00,77.03,77.05,76.91,77.02,759695.0,67.0706,67.0881,66.9662,67.0619,759695.0
2015-10-20 09:30:00,77.05,77.15,76.68,76.69,314372.0,67.0881,67.1751,66.7659,66.7746,314372.0
2015-10-20 10:00:00,76.69,76.89,76.68,76.89,328488.0,66.7746,66.9487,66.7659,66.9487,328488.0
2015-10-20 10:30:00,76.9,77.09,76.83,77.09,246128.0,66.9574,67.1229,66.8965,67.1229,246128.0
2015-10-20 11:00:00,77.09,77.11,76.8,76.84,197365.0,67.1229,67.1403,66.8704,66.9052,197365.0
2015-10-20 11:30:00,76.85,76.88,76.71,76.79,191412.0,66.9139,66.94,66.792,66.8617,191412.0
2015-10-20 12:00:00,76.78,76.86,76.68,76.86,142353.0,66.853,66.9226,66.7659,66.9226,142353.0
2015-10-20 12:30:00,76.85,77.01,76.84,77.0,126865.0,66.9139,67.0532,66.9052,67.0445,126865.0
2015-10-20 13:00:00,76.99,77.15,76.96,77.0,207725.0,67.0358,67.1751,67.0097,67.0445,207725.0
2015-10-20 13:30:00,77.01,77.02,76.93,76.98,112251.0,67.0532,67.0619,66.9836,67.0271,112251.0
2015-10-20 14:00:00,76.98,77.14,76.95,77.09,161505.0,67.0271,67.1664,67.001,67.1229,161505.0
2015-10-20 14:30:00,77.09,77.13,77.01,77.07,131473.0,67.1229,67.1577,67.0532,67.1055,131473.0
2015-10-20 15:00:00,77.06,77.09,76.93,76.96,267347.0,67.0968,67.1229,66.9836,67.0097,267347.0
2015-10-20 15:30:00,76.97,76.98,76.79,76.97,464501.0,67.0184,67.0271,66.8617,67.0184,464501.0
2015-10-21 09:30:00,77.29,77.61,77.08,77.48,482227.0,67.297,67.5757,67.1142,67.4625,482227.0
2015-10-21 10:00:00,77.48,77.51,76.82,76.87,293902.0,67.4625,67.4886,66.8878,66.9313,293902.0
2015-10-21 10:30:00,76.86,77.02,76.78,76.99,230051.0,66.9226,67.0619,66.853,67.0358,230051.0
2015-10-21 11:00:00,77.0,77.23,76.91,77.19,176149.0,67.0445,67.2448,66.9662,67.21,176149.0
2015-10-21 11:30:00,77.2,77.3,77.14,77.26,190588.0,67.2187,67.3057,67.1664,67.2709,190588.0
2015-10-21 12:00:00,77.25,77.28,76.99,77.03,199659.0,67.2622,67.2883,67.0358,67.0706,199659.0
2015-10-21 12:30:00,77.03,77.1,76.93,76.95,173468.0,67.0706,67.1316,66.9836,67.001,173468.0
2015-10-21 13:00:00,76.94,77.09,76.82,76.83,229429.0,66.9923,67.1229,66.8878,66.8965,229429.0
2015-10-21 13:30:00,76.83,77.04,76.8,76.94,168286.0,66.8965,67.0793,66.8704,66.9923,168286.0
2015-10-21 14:00:00,76.93,77.1,76.68,76.69,294146.0,66.9836,67.1316,66.7659,66.7746,294146.0
2015-10-21 14:30:00,76.7,77.0,76.67,76.91,373036.0,66.7833,67.0445,66.7572,66.9662,373036.0
2015-10-21 15:00:00,76.91,76.93,76.51,76.64,476101.0,66.9662,66.9836,66.6179,66.7311,476101.0
2015-10-21 15:30:00,76.64,76.67,76.35,76.51,1054452.0,66.7311,66.7572,66.4786,66.6179,1054452.0
2015-10-22 09:30:00,73.06,73.28,71.49,71.5,4138929.0,63.6139,63.8055,62.2469,62.2556,4138929.0
2015-10-22 10:00:00,71.5,72.18,71.39,71.85,2912877.0,62.2556,62.8477,62.1598,62.5604,2912877.0
2015-10-22 10:30:00,71.85,72.46,71.82,72.35,1828396.0,62.5604,63.0915,62.5343,62.9957,1828396.0
2015-10-22 11:00:00,72.36,72.57,72.01,72.25,1395364.0,63.0044,63.1873,62.6997,62.9087,1395364.0
2015-10-22 11:30:00,72.26,72.67,72.07,72.1,1294864.0,62.9174,63.2744,62.7519,62.7781,1294864.0
2015-10-22 12:00:00,72.11,72.48,72.04,72.36,1563309.0,62.7868,63.1089,62.7258,63.0044,1563309.0
2015-10-22 12:30:00,72.36,72.72,72.21,72.44,851784.0,63.0044,63.3179,62.8738,63.0741,851784.0
2015-10-22 13:00:00,72.44,72.44,72.02,72.12,931412.0,63.0741,63.0741,62.7084,62.7955,931412.0
2015-10-22 13:30:00,72.13,72.14,71.94,72.09,1075917.0,62.8042,62.8129,62.6387,62.7693,1075917.0
2015-10-22 14:00:00,72.08,72.86,71.56,71.91,2003384.0,62.7606,63.4398,62.3079,62.6126,2003384.0
2015-10-22 14:30:00,71.91,72.03,71.75,71.99,610792.0,62.6126,62.7171,62.4733,62.6823,610792.0
2015-10-22 15:00:00,71.99,72.11,71.91,72.08,793385.0,62.6823,62.7868,62.6126,62.7606,793385.0
2015-10-22 15:30:00,72.08,72.51,72.05,72.49,1801690.0,62.7606,63.135,62.7345,63.1176,1801690.0
2015-10-23 09:30:00,72.82,73.54,72.61,73.5,1209149.0,63.405,64.0319,63.2221,63.997,1209149.0
2015-10-23 10:00:00,73.5,74.5,73.49,74.39,1206291.0,63.997,64.8677,63.9883,64.772,1206291.0
2015-10-23 10:30:00,74.39,74.66,74.14,74.39,1172392.0,64.772,65.0071,64.5543,64.772,1172392.0
2015-10-23 11:00:00,74.38,74.47,74.27,74.35,416893.0,64.7633,64.8416,64.6675,64.7371,416893.0
2015-10-23 11:30:00,74.35,74.35,74.07,74.13,499333.0,64.7371,64.7371,64.4933,64.5456,499333.0
2015-10-23 12:00:00,74.13,74.19,73.87,74.19,303546.0,64.5456,64.5978,64.3192,64.5978,303546.0
2015-10-23 12:30:00,74.2,74.24,74.01,74.18,385889.0,64.6065,64.6414,64.4411,64.5891,385889.0
2015-10-23 13:00:00,74.19,74.43,74.1,74.42,358380.0,64.5978,64.8068,64.5195,64.7981,358380.0
2015-10-23 13:30:00,74.43,74.61,74.34,74.53,252315.0,64.8068,64.9635,64.7284,64.8939,252315.0
2015-10-23 14:00:00,74.53,74.73,74.49,74.61,296303.0,64.8939,65.068,64.859,64.9635,296303.0
2015-10-23 14:30:00,74.6,74.83,74.57,74.65,379099.0,64.9548,65.1551,64.9287,64.9984,379099.0
2015-10-23 15:00:00,74.65,74.74,74.61,74.7,483791.0,64.9984,65.0767,64.9635,65.0419,483791.0
2015-10-23 15:30:00,74.7,74.76,74.54,74.59,1024314.0,65.0419,65.0941,64.9026,64.9461,1024314.0
2015-10-26 09:30:00,73.3,74.33,73.13,74.14,663052.0,63.8229,64.7197,63.6749,64.5543,663052.0
2015-10-26 10:00:00,74.14,74.14,73.81,73.89,397701.0,64.5543,64.5543,64.267,64.3366,397701.0
2015-10-26 10:30:00,73.89,73.98,73.67,73.76,269195.0,64.3366,64.415,64.1451,64.2234,269195.0
2015-10-26 11:00:00,73.78,73.9,73.76,73.87,340800.0,64.2408,64.3453,64.2234,64.3192,340800.0
2015-10-26 11:30:00,73.86,74.06,73.84,74.05,204943.0,64.3105,64.4846,64.2931,64.4759,204943.0
2015-10-26 12:00:00,74.05,74.06,73.89,73.96,219919.0,64.4759,64.4846,64.3366,64.3976,219919.0
2015-10-26 12:30:00,73.96,74.09,73.9,74.07,202396.0,64.3976,64.5108,64.3453,64.4933,202396.0
2015-10-26 13:00:00,74.07,74.07,73.91,74.0,210239.0,64.4933,64.4933,64.354,64.4324,210239.0
2015-10-26 13:30:00,74.01,74.14,74.01,74.06,170051.0,64.4411,64.5543,64.4411,64.4846,170051.0
2015-10-26 14:00:00,74.07,74.14,73.96,73.98,305003.0,64.4933,64.5543,64.3976,64.415,305003.0
2015-10-26 14:30:00,73.97,74.1,73.96,74.07,350296.0,64.4063,64.5195,64.3976,64.4933,350296.0
2015-10-26 15:00:00,74.07,74.15,74.0,74.12,344573.0,64.4933,64.563,64.4324,64.5369,344573.0
2015-10-26 15:30:00,74.12,74.24,74.04,74.18,757485.0,64.5369,64.6414,64.4672,64.5891,757485.0
2015-10-27 09:30:00,73.79,74.21,73.73,74.16,333341.0,64.2495,64.6152,64.1973,64.5717,333341.0
2015-10-27 10:00:00,74.15,74.21,73.99,74.08,403951.0,64.563,64.6152,64.4237,64.5021,403951.0
2015-10-27 10:30:00,74.07,74.2,74.04,74.07,215784.0,64.4933,64.6065,64.4672,64.4933,215784.0
2015-10-27 11:00:00,74.07,74.2,73.95,74.03,281190.0,64.4933,64.6065,64.3889,64.4585,281190.0
2015-10-27 11:30:00,74.03,74.13,73.85,73.89,350097.0,64.4585,64.5456,64.3018,64.3366,350097.0
2015-10-27 12:00:00,73.89,73.92,73.84,73.85,220350.0,64.3366,64.3627,64.2931,64.3018,220350.0
2015-10-27 12:30:00,73.85,74.03,73.84,73.85,248482.0,64.3018,64.4585,64.2931,64.3018,248482.0
2015-10-27 13:00:00,73.85,73.99,73.79,73.98,320325.0,64.3018,64.4237,64.2495,64.415,320325.0
2015-10-27 13:30:00,73.98,74.02,73.85,73.88,171286.0,64.415,64.4498,64.3018,64.3279,171286.0
2015-10-27 14:00:00,73.88,73.9,73.76,73.83,175043.0,64.3279,64.3453,64.2234,64.2844,175043.0
2015-10-27 14:30:00,73.82,73.9,73.77,73.89,176564.0,64.2757,64.3453,64.2321,64.3366,176564.0
2015-10-27 15:00:00,73.9,73.97,73.84,73.92,241679.0,64.3453,64.4063,64.2931,64.3627,241679.0
2015-10-27 15:30:00,73.92,74.04,73.88,74.02,475390.0,64.3627,64.4672,64.3279,64.4498,475390.0
2015-10-28 09:30:00,74.35,74.38,74.13,74.32,405683.0,64.7371,64.7633,64.5456,64.711,405683.0
2015-10-28 10:00:00,74.32,74.35,74.18,74.28,358481.0,64.711,64.7371,64.5891,64.6762,358481.0
2015-10-28 10:30:00,74.27,74.29,74.08,74.2,538037.0,64.6675,64.6849,64.5021,64.6065,538037.0
2015-10-28 11:00:00,74.2,74.22,73.98,73.98,688278.0,64.6065,64.624,64.415,64.415,688278.0
2015-10-28 11:30:00,73.98,74.08,73.88,74.07,239499.0,64.415,64.5021,64.3279,64.4933,239499.0
2015-10-28 12:00:00,74.06,74.1,73.92,73.93,288459.0,64.4846,64.5195,64.3627,64.3714,288459.0
2015-10-28 12:30:00,73.93,74.09,73.93,74.05,173307.0,64.3714,64.5108,64.3714,64.4759,173307.0
2015-10-28 13:00:00,74.06,74.1,74.0,74.09,391807.0,64.4846,64.5195,64.4324,64.5108,391807.0
2015-10-28 13:30:00,74.09,74.33,74.06,74.28,257329.0,64.5108,64.7197,64.4846,64.6762,257329.0
2015-10-28 14:00:00,74.3,74.3,73.81,74.2,398594.0,64.6936,64.6936,64.267,64.6065,398594.0
2015-10-28 14:30:00,74.21,74.36,73.96,74.25,638874.0,64.6152,64.7459,64.3976,64.6501,638874.0
2015-10-28 15:00:00,74.24,74.25,74.11,74.25,695546.0,64.6414,64.6501,64.5282,64.6501,695546.0
2015-10-28 15:30:00,74.25,74.44,74.19,74.43,2126677.0,64.6501,64.8155,64.5978,64.8068,2126677.0
2015-10-29 09:30:00,74.15,74.97,74.15,74.86,670747.0,64.563,65.277,64.563,65.1812,670747.0
2015-10-29 10:00:00,74.85,74.85,74.46,74.53,365622.0,65.1725,65.1725,64.8329,64.8939,365622.0
2015-10-29 10:30:00,74.53,74.53,74.29,74.45,398213.0,64.8939,64.8939,64.6849,64.8242,398213.0
2015-10-29 11:00:00,74.46,74.57,74.35,74.47,483621.0,64.8329,64.9287,64.7371,64.8416,483621.0
2015-10-29 11:30:00,74.46,74.57,74.45,74.5,303888.0,64.8329,64.9287,64.8242,64.8677,303888.0
2015-10-29 12:00:00,74.5,74.53,74.43,74.48,175551.0,64.8677,64.8939,64.8068,64.8503,175551.0
2015-10-29 12:30:00,74.49,74.51,74.38,74.41,166632.0,64.859,64.8765,64.7633,64.7894,166632.0
2015-10-29 13:00:00,74.39,74.53,74.35,74.37,385068.0,64.772,64.8939,64.7371,64.7546,385068.0
2015-10-29 13:30:00,74.37,74.39,74.12,74.14,180663.0,64.7546,64.772,64.5369,64.5543,180663.0
2015-10-29 14:00:00,74.14,74.27,74.1,74.22,176824.0,64.5543,64.6675,64.5195,64.624,176824.0
2015-10-29 14:30:00,74.23,74.23,74.04,74.09,372564.0,64.6327,64.6327,64.4672,64.5108,372564.0
2015-10-29 15:00:00,74.1,74.25,74.09,74.19,344343.0,64.5195,64.6501,64.5108,64.5978,344343.0
2015-10-29 15:30:00,74.19,74.32,74.13,74.2,541446.0,64.5978,64.711,64.5456,64.6065,541446.0
2015-10-30 09:30:00,74.08,74.28,73.75,73.94,450191.0,64.5021,64.6762,64.2147,64.3802,450191.0
2015-10-30 10:00:00,73.92,74.0,73.62,73.69,294893.0,64.3627,64.4324,64.1015,64.1625,294893.0
2015-10-30 10:30:00,73.69,73.76,73.54,73.59,256915.0,64.1625,64.2234,64.0319,64.0754,256915.0
2015-10-30 11:00:00,73.59,73.61,73.36,73.45,359526.0,64.0754,64.0928,63.8751,63.9535,359526.0
2015-10-30 11:30:00,73.45,73.48,73.32,73.43,233102.0,63.9535,63.9796,63.8403,63.9361,233102.0
2015-10-30 12:00:00,73.42,73.49,73.4,73.42,251002.0,63.9274,63.9883,63.91,63.9274,251002.0
2015-10-30 12:30:00,73.43,73.57,73.4,73.55,274194.0,63.9361,64.058,63.91,64.0406,274194.0
2015-10-30 13:00:00,73.56,73.62,73.54,73.56,214247.0,64.0493,64.1015,64.0319,64.0493,214247.0
2015-10-30 13:30:00,73.57,73.66,73.43,73.44,359145.0,64.058,64.1364,63.9361,63.9448,359145.0
2015-10-30 14:00:00,73.44,73.53,73.23,73.24,520810.0,63.9448,64.0232,63.762,63.7707,520810.0
2015-10-30 14:30:00,73.23,73.26,73.06,73.12,581540.0,63.762,63.7881,63.6139,63.6662,581540.0
2015-10-30 15:00:00,73.11,73.32,73.09,73.25,517352.0,63.6575,63.8403,63.6401,63.7794,517352.0
2015-10-30 15:30:00,73.25,73.49,73.22,73.25,991890.0,63.7794,63.9883,63.7532,63.7794,991890.0
2015-11-02 09:30:00,73.43,73.76,73.27,73.65,300620.0,63.9361,64.2234,63.7968,64.1276,300620.0
2015-11-02 10:00:00,73.66,74.0,73.66,73.98,278032.0,64.1364,64.4324,64.1364,64.415,278032.0
2015-11-02 10:30:00,73.97,74.07,73.85,73.85,286012.0,64.4063,64.4933,64.3018,64.3018,286012.0
2015-11-02 11:00:00,73.85,73.85,73.68,73.77,221037.0,64.3018,64.3018,64.1538,64.2321,221037.0
2015-11-02 11:30:00,73.78,73.81,73.64,73.81,159990.0,64.2408,64.267,64.1189,64.267,159990.0
2015-11-02 12:00:00,73.8,73.84,73.7,73.82,95020.0,64.2583,64.2931,64.1712,64.2757,95020.0
2015-11-02 12:30:00,73.81,73.94,73.77,73.94,176273.0,64.267,64.3802,64.2321,64.3802,176273.0
2015-11-02 13:00:00,73.94,74.0,73.91,73.99,319469.0,64.3802,64.4324,64.354,64.4237,319469.0
2015-11-02 13:30:00,73.99,74.0,73.89,73.97,146678.0,64.4237,64.4324,64.3366,64.4063,146678.0
2015-11-02 14:00:00,73.97,73.98,73.88,73.89,204385.0,64.4063,64.415,64.3279,64.3366,204385.0
2015-11-02 14:30:00,73.89,74.03,73.88,74.01,351424.0,64.3366,64.4585,64.3279,64.4411,351424.0
2015-11-02 15:00:00,74.01,74.05,73.98,74.01,713111.0,64.4411,64.4759,64.415,64.4411,713111.0
2015-11-02 15:30:00,74.01,74.06,73.77,73.92,814107.0,64.4411,64.4846,64.2321,64.3627,814107.0
2015-11-03 09:30:00,74.15,74.24,73.9,73.93,491245.0,64.563,64.6414,64.3453,64.3714,491245.0
2015-11-03 10:00:00,73.95,74.17,73.95,73.98,460463.0,64.3889,64.5804,64.3889,64.415,460463.0
2015-11-03 10:30:00,73.98,74.02,73.91,73.92,159519.0,64.415,64.4498,64.354,64.3627,159519.0
2015-11-03 11:00:00,73.91,74.01,73.87,74.0,122469.0,64.354,64.4411,64.3192,64.4324,122469.0
2015-11-03 11:30:00,74.01,74.09,73.98,74.06,469916.0,64.4411,64.5108,64.415,64.4846,469916.0
2015-11-03 12:00:00,74.06,74.18,73.99,74.18,190617.0,64.4846,64.5891,64.4237,64.5891,190617.0
2015-11-03 12:30:00,74.18,74.24,74.11,74.15,202301.0,64.5891,64.6414,64.5282,64.563,202301.0
2015-11-03 13:00:00,74.14,74.18,74.09,74.15,182510.0,64.5543,64.5891,64.5108,64.563,182510.0
2015-11-03 13:30:00,74.15,74.19,74.0,74.05,242626.0,64.563,64.5978,64.4324,64.4759,242626.0
2015-11-03 14:00:00,74.05,74.27,74.03,74.18,380754.0,64.4759,64.6675,64.4585,64.5891,380754.0
2015-11-03 14:30:00,74.18,74.23,74.05,74.19,371646.0,64.5891,64.6327,64.4759,64.5978,371646.0
2015-11-03 15:00:00,74.19,74.21,74.11,74.15,213806.0,64.5978,64.6152,64.5282,64.563,213806.0
2015-11-03 15:30:00,74.15,74.2,74.01,74.05,627277.0,64.563,64.6065,64.4411,64.4759,627277.0
2015-11-04 09:30:00,74.31,74.63,74.09,74.57,1110931.0,64.7023,64.9809,64.5108,64.9287,1110931.0
2015-11-04 10:00:00,74.57,74.85,74.53,74.57,790906.0,64.9287,65.1725,64.8939,64.9287,790906.0
2015-11-04 10:30:00,74.57,74.66,74.49,74.54,588373.0,64.9287,65.0071,64.859,64.9026,588373.0
2015-11-04 11:00:00,74.54,74.61,74.46,74.54,242510.0,64.9026,64.9635,64.8329,64.9026,242510.0
2015-11-04 11:30:00,74.54,74.55,74.42,74.48,327993.0,64.9026,64.9113,64.7981,64.8503,327993.0
2015-11-04 12:00:00,74.49,74.52,74.34,74.35,335270.0,64.859,64.8852,64.7284,64.7371,335270.0
2015-11-04 12:30:00,74.35,74.45,74.3,74.44,269106.0,64.7371,64.8242,64.6936,64.8155,269106.0
2015-11-04 13:00:00,74.43,74.46,74.3,74.35,183784.0,64.8068,64.8329,64.6936,64.7371,183784.0
2015-11-04 13:30:00,74.35,74.42,74.32,74.41,166844.0,64.7371,64.7981,64.711,64.7894,166844.0
2015-11-04 14:00:00,74.42,74.46,74.34,74.34,279355.0,64.7981,64.8329,64.7284,64.7284,279355.0
2015-11-04 14:30:00,74.34,74.41,74.3,74.33,376710.0,64.7284,64.7894,64.6936,64.7197,376710.0
2015-11-04 15:00:00,74.34,74.36,74.07,74.14,578777.0,64.7284,64.7459,64.4933,64.5543,578777.0
2015-11-04 15:30:00,74.14,74.23,73.94,74.07,6463730.0,64.5543,64.6327,64.3802,64.4933,6463730.0
2015-11-05 09:30:00,74.15,74.33,73.85,74.32,485665.0,64.563,64.7197,64.3018,64.711,485665.0
2015-11-05 10:00:00,74.32,74.32,74.02,74.02,337102.0,64.711,64.711,64.4498,64.4498,337102.0
2015-11-05 10:30:00,74.03,74.03,73.57,73.74,668595.0,64.4585,64.4585,64.058,64.206,668595.0
2015-11-05 11:00:00,73.75,73.89,73.73,73.85,217118.0,64.2147,64.3366,64.1973,64.3018,217118.0
2015-11-05 11:30:00,73.85,73.98,73.83,73.94,172915.0,64.3018,64.415,64.2844,64.3802,172915.0
2015-11-05 12:00:00,73.95,74.04,73.85,74.04,152374.0,64.3889,64.4672,64.3018,64.4672,152374.0
2015-11-05 12:30:00,74.04,74.07,73.9,73.99,127061.0,64.4672,64.4933,64.3453,64.4237,127061.0
2015-11-05 13:00:00,73.99,74.06,73.81,73.81,142617.0,64.4237,64.4846,64.267,64.267,142617.0
2015-11-05 13:30:00,73.8,73.98,73.78,73.91,217588.0,64.2583,64.415,64.2408,64.354,217588.0
2015-11-05 14:00:00,73.92,73.96,73.76,73.79,185720.0,64.3627,64.3976,64.2234,64.2495,185720.0
2015-11-05 14:30:00,73.79,73.93,73.75,73.88,184895.0,64.2495,64.3714,64.2147,64.3279,184895.0
2015-11-05 15:00:00,73.88,74.0,73.76,73.99,420609.0,64.3279,64.4324,64.2234,64.4237,420609.0
2015-11-05 15:30:00,73.99,74.0,73.86,73.94,754113.0,64.4237,64.4324,64.3105,64.3802,754113.0
2015-11-06 09:30:00,74.56,74.8,74.36,74.59,1606573.0,64.92,65.129,64.7459,64.9461,1606573.0
2015-11-06 10:00:00,74.59,74.68,74.18,74.32,967255.0,64.9461,65.0245,64.5891,64.711,967255.0
2015-11-06 10:30:00,74.32,74.42,74.14,74.17,512750.0,64.711,64.7981,64.5543,64.5804,512750.0
2015-11-06 11:00:00,74.17,74.32,74.11,74.3,480034.0,64.5804,64.711,64.5282,64.6936,480034.0
2015-11-06 11:30:00,74.3,74.51,74.3,74.36,302072.0,64.6936,64.8765,64.6936,64.7459,302072.0
2015-11-06 12:00:00,74.37,74.5,74.3,74.45,143593.0,64.7546,64.8677,64.6936,64.8242,143593.0
2015-11-06 12:30:00,74.45,74.46,74.35,74.42,132520.0,64.8242,64.8329,64.7371,64.7981,132520.0
2015-11-06 13:00:00,74.42,74.61,74.39,74.46,170679.0,64.7981,64.9635,64.772,64.8329,170679.0
2015-11-06 13:30:00,74.47,74.54,74.44,74.5,205701.0,64.8416,64.9026,64.8155,64.8677,205701.0
2015-11-06 14:00:00,74.51,74.59,74.38,74.45,300995.0,64.8765,64.9461,64.7633,64.8242,300995.0
2015-11-06 14:30:00,74.44,74.5,74.34,74.41,214268.0,64.8155,64.8677,64.7284,64.7894,214268.0
2015-11-06 15:00:00,74.41,74.47,74.38,74.4,260017.0,64.7894,64.8416,64.7633,64.7807,260017.0
2015-11-06 15:30:00,74.4,74.43,74.29,74.3,1263157.0,64.7807,64.8068,64.6849,64.6936,1263157.0
2015-11-09 09:30:00,74.08,74.26,73.91,73.94,450717.0,64.5021,64.6588,64.354,64.3802,450717.0
2015-11-09 10:00:00,73.94,74.03,73.62,73.64,372739.0,64.3802,64.4585,64.1015,64.1189,372739.0
2015-11-09 10:30:00,73.64,73.71,73.42,73.62,494359.0,64.1189,64.1799,63.9274,64.1015,494359.0
2015-11-09 11:00:00,73.61,73.61,73.3,73.33,290743.0,64.0928,64.0928,63.8229,63.849,290743.0
2015-11-09 11:30:00,73.31,73.43,73.23,73.27,318823.0,63.8316,63.9361,63.762,63.7968,318823.0
2015-11-09 12:00:00,73.26,73.38,73.24,73.31,259632.0,63.7881,63.8926,63.7707,63.8316,259632.0
2015-11-09 12:30:00,73.31,73.55,73.23,73.53,192132.0,63.8316,64.0406,63.762,64.0232,192132.0
2015-11-09 13:00:00,73.54,73.57,73.34,73.46,160696.0,64.0319,64.058,63.8577,63.9622,160696.0
2015-11-09 13:30:00,73.47,73.51,73.37,73.45,156729.0,63.9709,64.0057,63.8838,63.9535,156729.0
2015-11-09 14:00:00,73.46,73.55,73.39,73.48,370399.0,63.9622,64.0406,63.9013,63.9796,370399.0
2015-11-09 14:30:00,73.48,73.53,73.36,73.42,238805.0,63.9796,64.0232,63.8751,63.9274,238805.0
2015-11-09 15:00:00,73.42,73.46,73.26,73.42,382789.0,63.9274,63.9622,63.7881,63.9274,382789.0
2015-11-09 15:30:00,73.42,73.63,73.42,73.42,1163874.0,63.9274,64.1102,63.9274,63.9274,1163874.0
2015-11-10 09:30:00,73.12,73.58,73.1,73.46,538262.0,63.6662,64.0667,63.6488,63.9622,538262.0
2015-11-10 10:00:00,73.45,73.54,73.33,73.39,537898.0,63.9535,64.0319,63.849,63.9013,537898.0
2015-11-10 10:30:00,73.38,73.51,73.37,73.49,313905.0,63.8926,64.0057,63.8838,63.9883,313905.0
2015-11-10 11:00:00,73.5,73.55,73.19,73.22,552514.0,63.997,64.0406,63.7271,63.7532,552514.0
2015-11-10 11:30:00,73.22,73.3,73.17,73.19,264289.0,63.7532,63.8229,63.7097,63.7271,264289.0
2015-11-10 12:00:00,73.19,73.46,73.16,73.23,156816.0,63.7271,63.9622,63.701,63.762,156816.0
2015-11-10 12:30:00,73.23,73.24,73.13,73.15,174280.0,63.762,63.7707,63.6749,63.6923,174280.0
2015-11-10 13:00:00,73.14,73.23,73.13,73.23,241484.0,63.6836,63.762,63.6749,63.762,241484.0
2015-11-10 13:30:00,73.24,73.34,73.19,73.33,201794.0,63.7707,63.8577,63.7271,63.849,201794.0
2015-11-10 14:00:00,73.33,73.37,73.18,73.27,225367.0,63.849,63.8838,63.7184,63.7968,225367.0
2015-11-10 14:30:00,73.27,73.51,73.27,73.35,223488.0,63.7968,64.0057,63.7968,63.8664,223488.0
2015-11-10 15:00:00,73.34,73.38,73.27,73.33,220239.0,63.8577,63.8926,63.7968,63.849,220239.0
2015-11-10 15:30:00,73.33,73.42,73.22,73.37,861139.0,63.849,63.9274,63.7532,63.8838,861139.0
2015-11-11 09:30:00,73.46,73.6,73.3,73.49,262133.0,63.9622,64.0841,63.8229,63.9883,262133.0
2015-11-11 10:00:00,73.5,73.52,73.1,73.11,370851.0,63.997,64.0145,63.6488,63.6575,370851.0
2015-11-11 10:30:00,73.11,73.17,72.93,73.02,324562.0,63.6575,63.7097,63.5007,63.5791,324562.0
2015-11-11 11:00:00,73.01,73.02,72.91,73.0,284453.0,63.5704,63.5791,63.4833,63.5617,284453.0
2015-11-11 11:30:00,73.01,73.01,72.94,72.96,389336.0,63.5704,63.5704,63.5094,63.5269,389336.0
2015-11-11 12:00:00,72.96,72.98,72.83,72.88,268329.0,63.5269,63.5443,63.4137,63.4572,268329.0
2015-11-11 12:30:00,72.88,72.95,72.87,72.9,309244.0,63.4572,63.5182,63.4485,63.4746,309244.0
2015-11-11 13:00:00,72.9,72.97,72.88,72.94,283300.0,63.4746,63.5356,63.4572,63.5094,283300.0
2015-11-11 13:30:00,72.94,72.99,72.82,72.82,319760.0,63.5094,63.553,63.405,63.405,319760.0
2015-11-11 14:00:00,72.82,72.94,72.76,72.92,158405.0,63.405,63.5094,63.3527,63.492,158405.0
2015-11-11 14:30:00,72.92,72.94,72.76,72.87,238033.0,63.492,63.5094,63.3527,63.4485,238033.0
2015-11-11 15:00:00,72.86,73.0,72.86,72.98,264842.0,63.4398,63.5617,63.4398,63.5443,264842.0
2015-11-11 15:30:00,72.97,73.06,72.9,72.9,778106.0,63.5356,63.6139,63.4746,63.4746,778106.0
2015-11-12 09:30:00,72.72,72.79,71.84,71.9,584537.0,63.3179,63.3788,62.5517,62.6039,584537.0
2015-11-12 10:00:00,71.89,72.05,71.82,72.03,362822.0,62.5952,62.7345,62.5343,62.7171,362822.0
2015-11-12 10:30:00,72.02,72.39,71.98,72.34,325926.0,62.7084,63.0306,62.6736,62.987,325926.0
2015-11-12 11:00:00,72.33,72.37,72.08,72.09,369570.0,62.9783,63.0131,62.7606,62.7693,369570.0
2015-11-12 11:30:00,72.09,72.14,72.0,72.07,289518.0,62.7693,62.8129,62.691,62.7519,289518.0
2015-11-12 12:00:00,72.07,72.2,71.92,71.96,238331.0,62.7519,62.8651,62.6213,62.6562,238331.0
2015-11-12 12:30:00,71.96,72.08,71.88,72.07,260674.0,62.6562,62.7606,62.5865,62.7519,260674.0
2015-11-12 13:00:00,72.07,72.3,72.06,72.2,285701.0,62.7519,62.9522,62.7432,62.8651,285701.0
2015-11-12 13:30:00,72.21,72.27,72.07,72.23,319457.0,62.8738,62.9261,62.7519,62.8912,319457.0
2015-11-12 14:00:00,72.24,72.25,72.05,72.21,213703.0,62.8999,62.9087,62.7345,62.8738,213703.0
2015-11-12 14:30:00,72.21,72.23,72.0,72.09,287461.0,62.8738,62.8912,62.691,62.7693,287461.0
2015-11-12 15:00:00,72.08,72.25,72.07,72.2,453114.0,62.7606,62.9087,62.7519,62.8651,453114.0
2015-11-12 15:30:00,72.19,72.23,71.96,71.99,1139008.0,62.8564,62.8912,62.6562,62.6823,1139008.0
2015-11-13 09:30:00,71.69,71.98,71.61,71.72,333914.0,62.4211,62.6736,62.3514,62.4472,333914.0
2015-11-13 10:00:00,71.73,71.83,71.56,71.59,310112.0,62.4559,62.543,62.3079,62.334,310112.0
2015-11-13 10:30:00,71.6,71.8,71.57,71.8,250873.0,62.3427,62.5168,62.3166,62.5168,250873.0
2015-11-13 11:00:00,71.81,71.91,71.65,71.84,239435.0,62.5255,62.6126,62.3862,62.5517,239435.0
2015-11-13 11:30:00,71.84,72.06,71.73,72.05,210187.0,62.5517,62.7432,62.4559,62.7345,210187.0
2015-11-13 12:00:00,72.05,72.21,71.95,72.04,177791.0,62.7345,62.8738,62.6474,62.7258,177791.0
2015-11-13 12:30:00,72.05,72.07,71.73,71.8,188638.0,62.7345,62.7519,62.4559,62.5168,188638.0
2015-11-13 13:00:00,71.81,71.81,71.61,71.67,161459.0,62.5255,62.5255,62.3514,62.4036,161459.0
2015-11-13 13:30:00,71.66,71.78,71.51,71.51,292321.0,62.3949,62.4994,62.2643,62.2643,292321.0
2015-11-13 14:00:00,71.51,71.57,71.41,71.43,232357.0,62.2643,62.3166,62.1773,62.1947,232357.0
2015-11-13 14:30:00,71.45,71.47,71.1,71.19,282205.0,62.2121,62.2295,61.9073,61.9857,282205.0
2015-11-13 15:00:00,71.19,71.28,71.11,71.12,334889.0,61.9857,62.0641,61.916,61.9248,334889.0
2015-11-13 15:30:00,71.12,71.27,71.1,71.2,634427.0,61.9248,62.0554,61.9073,61.9944,634427.0
2015-11-16 09:30:00,70.83,71.14,70.21,70.88,777895.0,61.6723,61.9422,61.1324,61.7158,777895.0
2015-11-16 10:00:00,70.89,70.89,70.44,70.63,536468.0,61.7245,61.7245,61.3327,61.4981,536468.0
2015-11-16 10:30:00,70.63,70.91,70.57,70.67,272717.0,61.4981,61.7419,61.4459,61.5329,272717.0
2015-11-16 11:00:00,70.67,70.87,70.59,70.72,236640.0,61.5329,61.7071,61.4633,61.5765,236640.0
2015-11-16 11:30:00,70.72,71.06,70.71,70.95,218645.0,61.5765,61.8725,61.5678,61.7767,218645.0
2015-11-16 12:00:00,70.95,71.24,70.92,71.19,223041.0,61.7767,62.0292,61.7506,61.9857,223041.0
2015-11-16 12:30:00,71.19,71.36,71.17,71.32,190157.0,61.9857,62.1337,61.9683,62.0989,190157.0
2015-11-16 13:00:00,71.32,71.56,71.3,71.44,231438.0,62.0989,62.3079,62.0815,62.2034,231438.0
2015-11-16 13:30:00,71.44,71.61,71.38,71.4,283379.0,62.2034,62.3514,62.1511,62.1686,283379.0
2015-11-16 14:00:00,71.42,71.47,71.34,71.39,277434.0,62.186,62.2295,62.1163,62.1598,277434.0
2015-11-16 14:30:00,71.38,71.51,71.36,71.48,240419.0,62.1511,62.2643,62.1337,62.2382,240419.0
2015-11-16 15:00:00,71.48,71.65,71.43,71.59,335188.0,62.2382,62.3862,62.1947,62.334,335188.0
2015-11-16 15:30:00,71.6,71.66,71.48,71.64,544207.0,62.3427,62.3949,62.2382,62.3775,544207.0
2015-11-17 09:30:00,71.92,72.03,71.34,71.47,610462.0,62.6213,62.7171,62.1163,62.2295,610462.0
2015-11-17 10:00:00,71.49,71.53,70.96,71.15,419479.0,62.2469,62.2817,61.7854,61.9509,419479.0
2015-11-17 10:30:00,71.15,71.35,71.15,71.22,274991.0,61.9509,62.125,61.9509,62.0118,274991.0
2015-11-17 11:00:00,71.22,71.33,71.21,71.27,287737.0,62.0118,62.1076,62.0031,62.0554,287737.0
2015-11-17 11:30:00,71.28,71.6,71.28,71.6,196118.0,62.0641,62.3427,62.0641,62.3427,196118.0
2015-11-17 12:00:00,71.59,71.63,71.39,71.39,120736.0,62.334,62.3688,62.1598,62.1598,120736.0
2015-11-17 12:30:00,71.37,71.48,71.25,71.44,168610.0,62.1424,62.2382,62.0379,62.2034,168610.0
2015-11-17 13:00:00,71.44,71.55,71.24,71.25,194423.0,62.2034,62.2992,62.0292,62.0379,194423.0
2015-11-17 13:30:00,71.25,71.48,71.24,71.47,254285.0,62.0379,62.2382,62.0292,62.2295,254285.0
2015-11-17 14:00:00,71.48,71.57,71.2,71.55,557453.0,62.2382,62.3166,61.9944,62.2992,557453.0
2015-11-17 14:30:00,71.54,71.54,71.29,71.45,432293.0,62.2905,62.2905,62.0728,62.2121,432293.0
2015-11-17 15:00:00,71.44,71.44,71.22,71.3,659604.0,62.2034,62.2034,62.0118,62.0815,659604.0
2015-11-17 15:30:00,71.3,71.35,71.04,71.1,1089322.0,62.0815,62.125,61.8551,61.9073,1089322.0
2015-11-18 09:30:00,71.13,71.72,71.13,71.57,430282.0,61.9335,62.4472,61.9335,62.3166,430282.0
2015-11-18 10:00:00,71.57,71.71,71.41,71.49,233135.0,62.3166,62.4385,62.1773,62.2469,233135.0
2015-11-18 10:30:00,71.49,71.51,71.22,71.43,221811.0,62.2469,62.2643,62.0118,62.1947,221811.0
2015-11-18 11:00:00,71.43,71.45,71.3,71.41,205951.0,62.1947,62.2121,62.0815,62.1773,205951.0
2015-11-18 11:30:00,71.42,71.5,71.35,71.39,183978.0,62.186,62.2556,62.125,62.1598,183978.0
2015-11-18 12:00:00,71.39,71.54,71.36,71.49,339336.0,62.1598,62.2905,62.1337,62.2469,339336.0
2015-11-18 12:30:00,71.5,71.51,71.42,71.5,160846.0,62.2556,62.2643,62.186,62.2556,160846.0
2015-11-18 13:00:00,71.49,71.64,71.37,71.59,307343.0,62.2469,62.3775,62.1424,62.334,307343.0
2015-11-18 13:30:00,71.59,71.67,71.45,71.45,164993.0,62.334,62.4036,62.2121,62.2121,164993.0
2015-11-18 14:00:00,71.44,71.67,71.4,71.5,414342.0,62.2034,62.4036,62.1686,62.2556,414342.0
2015-11-18 14:30:00,71.5,71.67,71.43,71.66,368916.0,62.2556,62.4036,62.1947,62.3949,368916.0
2015-11-18 15:00:00,71.65,71.84,71.62,71.84,386824.0,62.3862,62.5517,62.3601,62.5517,386824.0
2015-11-18 15:30:00,71.84,72.17,71.8,72.13,829086.0,62.5517,62.839,62.5168,62.8042,829086.0
2015-11-19 09:30:00,72.1,72.51,72.09,72.39,470927.0,62.7781,63.135,62.7693,63.0306,470927.0
2015-11-19 10:00:00,72.39,72.56,72.08,72.13,351368.0,63.0306,63.1786,62.7606,62.8042,351368.0
2015-11-19 10:30:00,72.12,72.32,72.06,72.31,179417.0,62.7955,62.9696,62.7432,62.9609,179417.0
2015-11-19 11:00:00,72.31,72.46,72.26,72.33,219563.0,62.9609,63.0915,62.9174,62.9783,219563.0
2015-11-19 11:30:00,72.32,72.35,72.11,72.15,188304.0,62.9696,62.9957,62.7868,62.8216,188304.0
2015-11-19 12:00:00,72.15,72.4,72.15,72.38,185776.0,62.8216,63.0393,62.8216,63.0218,185776.0
2015-11-19 12:30:00,72.37,72.65,72.37,72.58,154078.0,63.0131,63.2569,63.0131,63.196,154078.0
2015-11-19 13:00:00,72.58,72.75,72.57,72.72,256125.0,63.196,63.344,63.1873,63.3179,256125.0
2015-11-19 13:30:00,72.72,72.79,72.65,72.71,185193.0,63.3179,63.3788,63.2569,63.3092,185193.0
2015-11-19 14:00:00,72.7,72.73,72.61,72.68,168150.0,63.3005,63.3266,63.2221,63.2831,168150.0
2015-11-19 14:30:00,72.68,72.82,72.59,72.8,220422.0,63.2831,63.405,63.2047,63.3875,220422.0
2015-11-19 15:00:00,72.79,72.88,72.73,72.82,564223.0,63.3788,63.4572,63.3266,63.405,564223.0
2015-11-19 15:30:00,72.83,72.85,72.66,72.75,786582.0,63.4137,63.4311,63.2656,63.344,786582.0
2015-11-20 09:30:00,72.88,73.35,72.83,73.03,612817.0,63.4572,63.8664,63.4137,63.5878,612817.0
2015-11-20 10:00:00,73.03,73.06,72.54,72.55,336924.0,63.5878,63.6139,63.1612,63.1699,336924.0
2015-11-20 10:30:00,72.56,72.68,72.39,72.42,376732.0,63.1786,63.2831,63.0306,63.0567,376732.0
2015-11-20 11:00:00,72.43,72.57,72.42,72.47,162317.0,63.0654,63.1873,63.0567,63.1002,162317.0
2015-11-20 11:30:00,72.46,72.51,72.29,72.34,140428.0,63.0915,63.135,62.9435,62.987,140428.0
2015-11-20 12:00:00,72.34,72.34,72.14,72.25,143313.0,62.987,62.987,62.8129,62.9087,143313.0
2015-11-20 12:30:00,72.24,72.35,72.22,72.26,103619.0,62.8999,62.9957,62.8825,62.9174,103619.0
2015-11-20 13:00:00,72.27,72.39,72.25,72.26,147197.0,62.9261,63.0306,62.9087,62.9174,147197.0
2015-11-20 13:30:00,72.26,72.28,72.12,72.21,168275.0,62.9174,62.9348,62.7955,62.8738,168275.0
2015-11-20 14:00:00,72.21,72.29,72.13,72.14,180682.0,62.8738,62.9435,62.8042,62.8129,180682.0
2015-11-20 14:30:00,72.14,72.22,72.09,72.12,161646.0,62.8129,62.8825,62.7693,62.7955,161646.0
2015-11-20 15:00:00,72.12,72.35,72.11,72.34,335198.0,62.7955,62.9957,62.7868,62.987,335198.0
2015-11-20 15:30:00,72.35,72.43,72.31,72.42,630080.0,62.9957,63.0654,62.9609,63.0567,630080.0
2015-11-23 09:30:00,72.46,72.55,72.22,72.31,272572.0,63.0915,63.1699,62.8825,62.9609,272572.0
2015-11-23 10:00:00,72.31,72.74,72.3,72.7,249335.0,62.9609,63.3353,62.9522,63.3005,249335.0
2015-11-23 10:30:00,72.7,72.71,72.47,72.64,212142.0,63.3005,63.3092,63.1002,63.2482,212142.0
2015-11-23 11:00:00,72.63,72.64,72.42,72.47,150153.0,63.2395,63.2482,63.0567,63.1002,150153.0
2015-11-23 11:30:00,72.46,72.58,72.39,72.49,168847.0,63.0915,63.196,63.0306,63.1176,168847.0
2015-11-23 12:00:00,72.49,72.6,72.44,72.6,112834.0,63.1176,63.2134,63.0741,63.2134,112834.0
2015-11-23 12:30:00,72.59,72.6,72.46,72.47,119822.0,63.2047,63.2134,63.0915,63.1002,119822.0
2015-11-23 13:00:00,72.47,72.47,72.37,72.43,138235.0,63.1002,63.1002,63.0131,63.0654,138235.0
2015-11-23 13:30:00,72.44,72.44,72.26,72.29,122627.0,63.0741,63.0741,62.9174,62.9435,122627.0
2015-11-23 14:00:00,72.29,72.31,72.19,72.23,213356.0,62.9435,62.9609,62.8564,62.8912,213356.0
2015-11-23 14:30:00,72.22,72.28,72.17,72.25,207942.0,62.8825,62.9348,62.839,62.9087,207942.0
2015-11-23 15:00:00,72.24,72.35,72.19,72.29,201864.0,62.8999,62.9957,62.8564,62.9435,201864.0
2015-11-23 15:30:00,72.29,72.34,72.19,72.24,317011.0,62.9435,62.987,62.8564,62.8999,317011.0
2015-11-24 09:30:00,71.87,71.96,71.45,71.5,561400.0,62.5778,62.6562,62.2121,62.2556,561400.0
2015-11-24 10:00:00,71.5,71.54,71.23,71.24,423411.0,62.2556,62.2905,62.0205,62.0292,423411.0
2015-11-24 10:30:00,71.24,71.41,71.09,71.12,334148.0,62.0292,62.1773,61.8986,61.9248,334148.0
2015-11-24 11:00:00,71.11,71.4,71.0,71.35,299393.0,61.916,62.1686,61.8203,62.125,299393.0
2015-11-24 11:30:00,71.36,71.6,71.35,71.47,223474.0,62.1337,62.3427,62.125,62.2295,223474.0
2015-11-24 12:00:00,71.48,71.57,71.29,71.34,203478.0,62.2382,62.3166,62.0728,62.1163,203478.0
2015-11-24 12:30:00,71.34,71.56,71.33,71.56,149665.0,62.1163,62.3079,62.1076,62.3079,149665.0
2015-11-24 13:00:00,71.56,71.71,71.51,71.69,244760.0,62.3079,62.4385,62.2643,62.4211,244760.0
2015-11-24 13:30:00,71.69,71.79,71.64,71.74,133091.0,62.4211,62.5081,62.3775,62.4646,133091.0
2015-11-24 14:00:00,71.74,71.88,71.65,71.7,169404.0,62.4646,62.5865,62.3862,62.4298,169404.0
2015-11-24 14:30:00,71.69,71.79,71.63,71.78,182192.0,62.4211,62.5081,62.3688,62.4994,182192.0
2015-11-24 15:00:00,71.78,71.85,71.68,71.68,285986.0,62.4994,62.5604,62.4124,62.4124,285986.0
2015-11-24 15:30:00,71.69,71.72,71.56,71.64,470741.0,62.4211,62.4472,62.3079,62.3775,470741.0
2015-11-25 09:30:00,71.7,71.78,71.43,71.49,371453.0,62.4298,62.4994,62.1947,62.2469,371453.0
2015-11-25 10:00:00,71.49,71.65,71.46,71.49,363512.0,62.2469,62.3862,62.2208,62.2469,363512.0
2015-11-25 10:30:00,71.5,71.61,71.45,71.48,342905.0,62.2556,62.3514,62.2121,62.2382,342905.0
2015-11-25 11:00:00,71.48,71.57,71.25,71.52,623143.0,62.2382,62.3166,62.0379,62.273,623143.0
2015-11-25 11:30:00,71.52,71.55,71.42,71.45,198875.0,62.273,62.2992,62.186,62.2121,198875.0
2015-11-25 12:00:00,71.45,71.52,71.4,71.5,238638.0,62.2121,62.273,62.1686,62.2556,238638.0
2015-11-25 12:30:00,71.5,71.53,71.43,71.5,251051.0,62.2556,62.2817,62.1947,62.2556,251051.0
2015-11-25 13:00:00,71.51,71.65,71.46,71.58,297387.0,62.2643,62.3862,62.2208,62.3253,297387.0
2015-11-25 13:30:00,71.57,71.75,71.54,71.67,241189.0,62.3166,62.4733,62.2905,62.4036,241189.0
2015-11-25 14:00:00,71.67,71.71,71.52,71.59,257839.0,62.4036,62.4385,62.273,62.334,257839.0
2015-11-25 14:30:00,71.58,71.74,71.58,71.71,143114.0,62.3253,62.4646,62.3253,62.4385,143114.0
2015-11-25 15:00:00,71.71,71.8,71.71,71.77,140218.0,62.4385,62.5168,62.4385,62.4907,140218.0
2015-11-25 15:30:00,71.77,71.78,71.62,71.7,269758.0,62.4907,62.4994,62.3601,62.4298,269758.0
2015-11-27 09:30:00,71.8,71.97,71.55,71.61,224196.0,62.5168,62.6649,62.2992,62.3514,224196.0
2015-11-27 10:00:00,71.62,71.7,71.42,71.53,115352.0,62.3601,62.4298,62.186,62.2817,115352.0
2015-11-27 10:30:00,71.53,71.65,71.44,71.59,196918.0,62.2817,62.3862,62.2034,62.334,196918.0
2015-11-27 11:00:00,71.6,71.81,71.59,71.75,97532.0,62.3427,62.5255,62.334,62.4733,97532.0
2015-11-27 11:30:00,71.75,71.79,71.68,71.75,173751.0,62.4733,62.5081,62.4124,62.4733,173751.0
2015-11-27 12:00:00,71.75,71.95,71.74,71.92,120577.0,62.4733,62.6474,62.4646,62.6213,120577.0
2015-11-27 12:30:00,71.92,72.0,71.84,71.88,258856.0,62.6213,62.691,62.5517,62.5865,258856.0
2015-11-30 09:30:00,71.85,72.07,71.75,71.83,349717.0,62.5604,62.7519,62.4733,62.543,349717.0
2015-11-30 10:00:00,71.83,71.85,71.61,71.72,247517.0,62.543,62.5604,62.3514,62.4472,247517.0
2015-11-30 10:30:00,71.72,71.79,71.61,71.64,259619.0,62.4472,62.5081,62.3514,62.3775,259619.0
2015-11-30 11:00:00,71.65,71.77,71.57,71.58,284625.0,62.3862,62.4907,62.3166,62.3253,284625.0
2015-11-30 11:30:00,71.58,71.68,71.48,71.63,530030.0,62.3253,62.4124,62.2382,62.3688,530030.0
2015-11-30 12:00:00,71.63,71.77,71.59,71.76,146507.0,62.3688,62.4907,62.334,62.482,146507.0
2015-11-30 12:30:00,71.76,71.77,71.65,71.65,124816.0,62.482,62.4907,62.3862,62.3862,124816.0
2015-11-30 13:00:00,71.65,71.78,71.42,71.78,295116.0,62.3862,62.4994,62.186,62.4994,295116.0
2015-11-30 13:30:00,71.78,71.81,71.68,71.68,245231.0,62.4994,62.5255,62.4124,62.4124,245231.0
2015-11-30 14:00:00,71.68,71.78,71.61,71.72,251661.0,62.4124,62.4994,62.3514,62.4472,251661.0
2015-11-30 14:30:00,71.71,71.77,71.64,71.67,287168.0,62.4385,62.4907,62.3775,62.4036,287168.0
2015-11-30 15:00:00,71.67,71.72,71.59,71.64,301274.0,62.4036,62.4472,62.334,62.3775,301274.0
2015-11-30 15:30:00,71.64,71.76,71.62,71.66,554933.0,62.3775,62.482,62.3601,62.3949,554933.0
2015-12-01 09:30:00,72.0,72.45,71.76,72.4,512690.0,62.691,63.0828,62.482,63.0393,512690.0
2015-12-01 10:00:00,72.38,72.38,71.77,72.0,346435.0,63.0218,63.0218,62.4907,62.691,346435.0
2015-12-01 10:30:00,72.0,72.24,71.98,72.1,211863.0,62.691,62.8999,62.6736,62.7781,211863.0
2015-12-01 11:00:00,72.1,72.1,71.9,71.93,191845.0,62.7781,62.7781,62.6039,62.63,191845.0
2015-12-01 11:30:00,71.94,71.98,71.68,71.72,172347.0,62.6387,62.6736,62.4124,62.4472,172347.0
2015-12-01 12:00:00,71.72,71.76,71.57,71.6,187606.0,62.4472,62.482,62.3166,62.3427,187606.0
2015-12-01 12:30:00,71.61,71.94,71.6,71.91,178322.0,62.3514,62.6387,62.3427,62.6126,178322.0
2015-12-01 13:00:00,71.91,71.92,71.77,71.79,156935.0,62.6126,62.6213,62.4907,62.5081,156935.0
2015-12-01 13:30:00,71.8,71.91,71.73,71.86,182653.0,62.5168,62.6126,62.4559,62.5691,182653.0
2015-12-01 14:00:00,71.85,72.03,71.83,72.02,185508.0,62.5604,62.7171,62.543,62.7084,185508.0
2015-12-01 14:30:00,72.01,72.1,71.96,72.07,246018.0,62.6997,62.7781,62.6562,62.7519,246018.0
2015-12-01 15:00:00,72.06,72.1,71.98,72.03,322791.0,62.7432,62.7781,62.6736,62.7171,322791.0
2015-12-01 15:30:00,72.03,72.23,72.02,72.19,640396.0,62.7171,62.8912,62.7084,62.8564,640396.0
2015-12-02 09:30:00,72.14,72.44,71.92,72.24,343779.0,62.8129,63.0741,62.6213,62.8999,343779.0
2015-12-02 10:00:00,72.25,72.28,72.11,72.11,238935.0,62.9087,62.9348,62.7868,62.7868,238935.0
2015-12-02 10:30:00,72.11,72.14,71.98,71.98,150697.0,62.7868,62.8129,62.6736,62.6736,150697.0
2015-12-02 11:00:00,71.98,71.98,71.75,71.76,174983.0,62.6736,62.6736,62.4733,62.482,174983.0
2015-12-02 11:30:00,71.76,71.81,71.6,71.62,121447.0,62.482,62.5255,62.3427,62.3601,121447.0
2015-12-02 12:00:00,71.62,71.64,71.45,71.52,239399.0,62.3601,62.3775,62.2121,62.273,239399.0
2015-12-02 12:30:00,71.52,71.59,71.46,71.53,201757.0,62.273,62.334,62.2208,62.2817,201757.0
2015-12-02 13:00:00,71.53,71.73,71.49,71.69,159344.0,62.2817,62.4559,62.2469,62.4211,159344.0
2015-12-02 13:30:00,71.7,71.71,71.5,71.52,163575.0,62.4298,62.4385,62.2556,62.273,163575.0
2015-12-02 14:00:00,71.53,71.53,71.23,71.31,314417.0,62.2817,62.2817,62.0205,62.0902,314417.0
2015-12-02 14:30:00,71.3,71.33,71.11,71.14,342376.0,62.0815,62.1076,61.916,61.9422,342376.0
2015-12-02 15:00:00,71.15,71.26,71.12,71.16,352673.0,61.9509,62.0467,61.9248,61.9596,352673.0
2015-12-02 15:30:00,71.16,71.21,71.05,71.19,602555.0,61.9596,62.0031,61.8638,61.9857,602555.0
2015-12-03 09:30:00,71.41,71.7,70.12,70.57,762943.0,62.1773,62.4298,61.054,61.4459,762943.0
2015-12-03 10:00:00,70.57,70.59,70.34,70.38,446242.0,61.4459,61.4633,61.2456,61.2804,446242.0
2015-12-03 10:30:00,70.37,70.46,70.27,70.35,261773.0,61.2717,61.3501,61.1847,61.2543,261773.0
2015-12-03 11:00:00,70.36,70.6,70.33,70.53,433578.0,61.263,61.472,61.2369,61.411,433578.0
2015-12-03 11:30:00,70.53,70.76,70.43,70.76,301762.0,61.411,61.6113,61.324,61.6113,301762.0
2015-12-03 12:00:00,70.75,70.89,70.5,70.54,334890.0,61.6026,61.7245,61.3849,61.4197,334890.0
2015-12-03 12:30:00,70.54,70.75,70.47,70.63,242908.0,61.4197,61.6026,61.3588,61.4981,242908.0
2015-12-03 13:00:00,70.63,70.91,70.61,70.9,212773.0,61.4981,61.7419,61.4807,61.7332,212773.0
2015-12-03 13:30:00,70.9,70.93,70.6,70.62,293005.0,61.7332,61.7593,61.472,61.4894,293005.0
2015-12-03 14:00:00,70.62,70.74,70.43,70.5,364277.0,61.4894,61.5939,61.324,61.3849,364277.0
2015-12-03 14:30:00,70.5,70.96,70.21,70.45,448708.0,61.3849,61.7854,61.1324,61.3414,448708.0
2015-12-03 15:00:00,70.44,70.52,70.26,70.27,465706.0,61.3327,61.4023,61.1759,61.1847,465706.0
2015-12-03 15:30:00,70.28,70.51,70.19,70.43,1358827.0,61.1934,61.3936,61.115,61.324,1358827.0
2015-12-04 09:30:00,70.5,71.11,70.36,70.98,414539.0,61.3849,61.916,61.263,61.8029,414539.0
2015-12-04 10:00:00,70.99,71.04,70.91,70.96,299458.0,61.8116,61.8551,61.7419,61.7854,299458.0
2015-12-04 10:30:00,70.97,71.23,70.9,71.22,347706.0,61.7941,62.0205,61.7332,62.0118,347706.0
2015-12-04 11:00:00,71.21,71.3,71.1,71.11,383476.0,62.0031,62.0815,61.9073,61.916,383476.0
2015-12-04 11:30:00,71.11,71.15,70.78,70.85,212328.0,61.916,61.9509,61.6287,61.6897,212328.0
2015-12-04 12:00:00,70.85,70.93,70.72,70.76,182700.0,61.6897,61.7593,61.5765,61.6113,182700.0
2015-12-04 12:30:00,70.76,71.07,70.75,71.07,260461.0,61.6113,61.8812,61.6026,61.8812,260461.0
2015-12-04 13:00:00,71.08,71.31,71.07,71.2,144940.0,61.8899,62.0902,61.8812,61.9944,144940.0
2015-12-04 13:30:00,71.19,71.25,71.08,71.19,264888.0,61.9857,62.0379,61.8899,61.9857,264888.0
2015-12-04 14:00:00,71.19,71.19,70.86,70.91,381184.0,61.9857,61.9857,61.6984,61.7419,381184.0
2015-12-04 14:30:00,70.91,71.23,70.91,71.2,222430.0,61.7419,62.0205,61.7419,61.9944,222430.0
2015-12-04 15:00:00,71.2,71.27,71.05,71.12,258771.0,61.9944,62.0554,61.8638,61.9248,258771.0
2015-12-04 15:30:00,71.11,71.13,70.98,71.08,718575.0,61.916,61.9335,61.8029,61.8899,718575.0
2015-12-07 09:30:00,70.82,71.09,70.64,70.86,391787.0,61.6635,61.8986,61.5068,61.6984,391787.0
2015-12-07 10:00:00,70.86,70.87,70.57,70.64,295423.0,61.6984,61.7071,61.4459,61.5068,295423.0
2015-12-07 10:30:00,70.65,70.66,70.36,70.45,335714.0,61.5155,61.5242,61.263,61.3414,335714.0
2015-12-07 11:00:00,70.45,70.47,70.23,70.26,285298.0,61.3414,61.3588,61.1498,61.1759,285298.0
2015-12-07 11:30:00,70.25,70.4,70.23,70.32,250043.0,61.1672,61.2978,61.1498,61.2282,250043.0
2015-12-07 12:00:00,70.33,70.36,70.2,70.25,348461.0,61.2369,61.263,61.1237,61.1672,348461.0
2015-12-07 12:30:00,70.25,70.31,70.17,70.25,297162.0,61.1672,61.2195,61.0976,61.1672,297162.0
2015-12-07 13:00:00,70.25,70.46,70.23,70.36,320100.0,61.1672,61.3501,61.1498,61.263,320100.0
2015-12-07 13:30:00,70.34,70.43,70.26,70.43,391516.0,61.2456,61.324,61.1759,61.324,391516.0
2015-12-07 14:00:00,70.43,70.58,70.34,70.5,320889.0,61.324,61.4546,61.2456,61.3849,320889.0
2015-12-07 14:30:00,70.51,70.58,70.35,70.37,223363.0,61.3936,61.4546,61.2543,61.2717,223363.0
2015-12-07 15:00:00,70.36,70.5,70.32,70.45,435611.0,61.263,61.3849,61.2282,61.3414,435611.0
2015-12-07 15:30:00,70.46,70.6,70.38,70.59,894496.0,61.3501,61.472,61.2804,61.4633,894496.0
2015-12-08 09:30:00,70.04,70.13,69.44,69.52,775430.0,60.9844,61.0628,60.462,60.5316,775430.0
2015-12-08 10:00:00,69.51,69.8,69.31,69.39,553070.0,60.5229,60.7754,60.3488,60.4184,553070.0
2015-12-08 10:30:00,69.38,69.99,69.36,69.92,551868.0,60.4097,60.9409,60.3923,60.8799,551868.0
2015-12-08 11:00:00,69.94,70.15,69.89,69.9,412727.0,60.8973,61.0802,60.8538,60.8625,412727.0
2015-12-08 11:30:00,69.89,69.92,69.58,69.6,519431.0,60.8538,60.8799,60.5839,60.6013,519431.0
2015-12-08 12:00:00,69.59,69.6,69.36,69.48,315302.0,60.5926,60.6013,60.3923,60.4968,315302.0
2015-12-08 12:30:00,69.48,69.79,69.46,69.77,327453.0,60.4968,60.7667,60.4794,60.7493,327453.0
2015-12-08 13:00:00,69.77,69.79,69.5,69.67,320846.0,60.7493,60.7667,60.5142,60.6622,320846.0
2015-12-08 13:30:00,69.68,69.79,69.63,69.71,227070.0,60.6709,60.7667,60.6274,60.6971,227070.0
2015-12-08 14:00:00,69.72,69.91,69.69,69.77,266915.0,60.7058,60.8712,60.6796,60.7493,266915.0
2015-12-08 14:30:00,69.77,69.88,69.72,69.74,298337.0,60.7493,60.8451,60.7058,60.7232,298337.0
2015-12-08 15:00:00,69.74,69.85,69.62,69.64,531324.0,60.7232,60.819,60.6187,60.6361,531324.0
2015-12-08 15:30:00,69.64,69.97,69.62,69.91,1221282.0,60.6361,60.9234,60.6187,60.8712,1221282.0
2015-12-09 09:30:00,69.44,70.44,69.43,70.32,410950.0,60.462,61.3327,60.4533,61.2282,410950.0
2015-12-09 10:00:00,70.29,70.69,70.22,70.46,474548.0,61.2021,61.5504,61.1411,61.3501,474548.0
2015-12-09 10:30:00,70.47,70.8,70.42,70.49,240940.0,61.3588,61.6461,61.3153,61.3762,240940.0
2015-12-09 11:00:00,70.51,70.52,70.26,70.35,332904.0,61.3936,61.4023,61.1759,61.2543,332904.0
2015-12-09 11:30:00,70.36,70.43,69.9,69.98,371348.0,61.263,61.324,60.8625,60.9321,371348.0
2015-12-09 12:00:00,69.99,70.05,69.57,69.62,291018.0,60.9409,60.9931,60.5752,60.6187,291018.0
2015-12-09 12:30:00,69.61,69.64,69.37,69.49,345436.0,60.61,60.6361,60.401,60.5055,345436.0
2015-12-09 13:00:00,69.49,69.71,69.35,69.52,409865.0,60.5055,60.6971,60.3836,60.5316,409865.0
2015-12-09 13:30:00,69.52,69.89,69.4,69.83,448109.0,60.5316,60.8538,60.4271,60.8015,448109.0
2015-12-09 14:00:00,69.83,69.86,69.6,69.77,361118.0,60.8015,60.8277,60.6013,60.7493,361118.0
2015-12-09 14:30:00,69.76,69.85,69.65,69.65,341798.0,60.7406,60.819,60.6448,60.6448,341798.0
2015-12-09 15:00:00,69.63,69.94,69.61,69.91,567796.0,60.6274,60.8973,60.61,60.8712,567796.0
2015-12-09 15:30:00,69.9,70.04,69.8,69.86,1023856.0,60.8625,60.9844,60.7754,60.8277,1023856.0
2015-12-10 09:30:00,69.74,70.17,69.61,70.1,391927.0,60.7232,61.0976,60.61,61.0366,391927.0
2015-12-10 10:00:00,70.1,70.37,70.03,70.34,348854.0,61.0366,61.2717,60.9757,61.2456,348854.0
2015-12-10 10:30:00,70.33,70.51,70.15,70.2,509403.0,61.2369,61.3936,61.0802,61.1237,509403.0
2015-12-10 11:00:00,70.2,70.39,70.18,70.27,172544.0,61.1237,61.2891,61.1063,61.1847,172544.0
2015-12-10 11:30:00,70.27,70.3,70.07,70.14,377314.0,61.1847,61.2108,61.0105,61.0715,377314.0
2015-12-10 12:00:00,70.14,70.16,69.96,70.07,261991.0,61.0715,61.0889,60.9147,61.0105,261991.0
2015-12-10 12:30:00,70.07,70.31,69.98,70.27,189724.0,61.0105,61.2195,60.9321,61.1847,189724.0
2015-12-10 13:00:00,70.28,70.31,70.16,70.22,167105.0,61.1934,61.2195,61.0889,61.1411,167105.0
2015-12-10 13:30:00,70.22,70.4,70.22,70.24,143420.0,61.1411,61.2978,61.1411,61.1585,143420.0
2015-12-10 14:00:00,70.24,70.63,70.22,70.63,213872.0,61.1585,61.4981,61.1411,61.4981,213872.0
2015-12-10 14:30:00,70.64,70.65,70.42,70.49,242518.0,61.5068,61.5155,61.3153,61.3762,242518.0
2015-12-10 15:00:00,70.49,70.52,70.19,70.26,319061.0,61.3762,61.4023,61.115,61.1759,319061.0
2015-12-10 15:30:00,70.26,70.37,70.05,70.13,691517.0,61.1759,61.2717,60.9931,61.0628,691517.0
2015-12-11 09:30:00,69.04,69.75,68.97,69.49,717242.0,60.1137,60.7319,60.0527,60.5055,717242.0
2015-12-11 10:00:00,69.48,69.77,69.35,69.74,515913.0,60.4968,60.7493,60.3836,60.7232,515913.0
2015-12-11 10:30:00,69.74,69.84,69.31,69.34,392254.0,60.7232,60.8102,60.3488,60.3749,392254.0
2015-12-11 11:00:00,69.33,69.48,69.2,69.25,471690.0,60.3662,60.4968,60.253,60.2965,471690.0
2015-12-11 11:30:00,69.25,69.44,69.16,69.22,469523.0,60.2965,60.462,60.2182,60.2704,469523.0
2015-12-11 12:00:00,69.22,69.34,69.11,69.34,579785.0,60.2704,60.3749,60.1746,60.3749,579785.0
2015-12-11 12:30:00,69.33,69.4,69.05,69.13,423220.0,60.3662,60.4271,60.1224,60.192,423220.0
2015-12-11 13:00:00,69.13,69.29,69.06,69.06,589471.0,60.192,60.3314,60.1311,60.1311,589471.0
2015-12-11 13:30:00,69.06,69.16,68.98,69.0,591226.0,60.1311,60.2182,60.0614,60.0789,591226.0
2015-12-11 14:00:00,69.0,69.16,68.91,68.95,512679.0,60.0789,60.2182,60.0005,60.0353,512679.0
2015-12-11 14:30:00,68.95,69.07,68.91,68.96,468414.0,60.0353,60.1398,60.0005,60.044,468414.0
2015-12-11 15:00:00,68.95,68.98,68.48,68.6,650366.0,60.0353,60.0614,59.6261,59.7306,650366.0
2015-12-11 15:30:00,68.6,68.88,68.58,68.85,1376929.0,59.7306,59.9744,59.7132,59.9482,1376929.0
2015-12-14 09:30:00,68.99,69.42,68.6,68.66,498369.0,60.0701,60.4446,59.7306,59.7828,498369.0
2015-12-14 10:00:00,68.65,69.0,68.23,68.4,703640.0,59.7741,60.0789,59.4084,59.5564,703640.0
2015-12-14 10:30:00,68.42,68.7,68.33,68.43,509117.0,59.5738,59.8176,59.4955,59.5826,509117.0
2015-12-14 11:00:00,68.43,68.46,68.0,68.12,344861.0,59.5826,59.6087,59.2081,59.3126,344861.0
2015-12-14 11:30:00,68.12,68.12,67.8,67.94,533795.0,59.3126,59.3126,59.034,59.1559,533795.0
2015-12-14 12:00:00,67.94,68.57,67.83,68.54,349972.0,59.1559,59.7045,59.0601,59.6783,349972.0
2015-12-14 12:30:00,68.54,68.72,68.33,68.7,254220.0,59.6783,59.8351,59.4955,59.8176,254220.0
2015-12-14 13:00:00,68.71,68.78,68.49,68.59,272741.0,59.8263,59.8873,59.6348,59.7219,272741.0
2015-12-14 13:30:00,68.59,68.68,68.49,68.57,443834.0,59.7219,59.8002,59.6348,59.7045,443834.0
2015-12-14 14:00:00,68.58,68.68,68.45,68.54,296203.0,59.7132,59.8002,59.6,59.6783,296203.0
2015-12-14 14:30:00,68.54,68.7,68.47,68.59,199480.0,59.6783,59.8176,59.6174,59.7219,199480.0
2015-12-14 15:00:00,68.59,68.61,68.46,68.56,378976.0,59.7219,59.7393,59.6087,59.6957,378976.0
2015-12-14 15:30:00,68.55,68.87,68.51,68.85,690060.0,59.687,59.9657,59.6522,59.9482,690060.0
2015-12-15 09:30:00,69.75,70.13,69.59,70.04,493888.0,60.7319,61.0628,60.5926,60.9844,493888.0
2015-12-15 10:00:00,70.04,70.16,69.81,69.9,683932.0,60.9844,61.0889,60.7841,60.8625,683932.0
2015-12-15 10:30:00,69.9,69.94,69.72,69.78,414388.0,60.8625,60.8973,60.7058,60.758,414388.0
2015-12-15 11:00:00,69.78,70.15,69.76,70.12,362010.0,60.758,61.0802,60.7406,61.054,362010.0
2015-12-15 11:30:00,70.12,70.25,70.0,70.18,346263.0,61.054,61.1672,60.9496,61.1063,346263.0
2015-12-15 12:00:00,70.19,70.34,70.17,70.34,260469.0,61.115,61.2456,61.0976,61.2456,260469.0
2015-12-15 12:30:00,70.32,70.63,70.31,70.59,320934.0,61.2282,61.4981,61.2195,61.4633,320934.0
2015-12-15 13:00:00,70.59,70.64,70.2,70.22,286440.0,61.4633,61.5068,61.1237,61.1411,286440.0
2015-12-15 13:30:00,70.22,70.46,70.12,70.37,304124.0,61.1411,61.3501,61.054,61.2717,304124.0
2015-12-15 14:00:00,70.38,70.44,70.24,70.4,208869.0,61.2804,61.3327,61.1585,61.2978,208869.0
2015-12-15 14:30:00,70.41,70.48,70.29,70.36,166099.0,61.3066,61.3675,61.2021,61.263,166099.0
2015-12-15 15:00:00,70.36,70.36,70.2,70.25,322972.0,61.263,61.263,61.1237,61.1672,322972.0
2015-12-15 15:30:00,70.25,70.37,70.11,70.17,959466.0,61.1672,61.2717,61.0453,61.0976,959466.0
2015-12-16 09:30:00,70.71,70.96,70.43,70.54,315776.0,61.5678,61.7854,61.324,61.4197,315776.0
2015-12-16 10:00:00,70.53,70.58,70.28,70.28,506441.0,61.411,61.4546,61.1934,61.1934,506441.0
2015-12-16 10:30:00,70.28,70.28,70.04,70.08,367134.0,61.1934,61.1934,60.9844,61.0192,367134.0
2015-12-16 11:00:00,70.08,70.19,69.99,70.0,233759.0,61.0192,61.115,60.9409,60.9496,233759.0
2015-12-16 11:30:00,70.0,70.28,70.0,70.21,204202.0,60.9496,61.1934,60.9496,61.1324,204202.0
2015-12-16 12:00:00,70.21,70.35,70.08,70.14,234552.0,61.1324,61.2543,61.0192,61.0715,234552.0
2015-12-16 12:30:00,70.13,70.3,69.94,69.96,337283.0,61.0628,61.2108,60.8973,60.9147,337283.0
2015-12-16 13:00:00,69.96,70.14,69.88,70.02,253160.0,60.9147,61.0715,60.8451,60.967,253160.0
2015-12-16 13:30:00,70.03,70.32,69.95,70.26,261541.0,60.9757,61.2282,60.906,61.1759,261541.0
2015-12-16 14:00:00,70.22,70.71,69.8,70.04,445422.0,61.1411,61.5678,60.7754,60.9844,445422.0
2015-12-16 14:30:00,70.0,70.59,69.85,70.56,464553.0,60.9496,61.4633,60.819,61.4372,464553.0
2015-12-16 15:00:00,70.57,70.67,70.46,70.65,493295.0,61.4459,61.5329,61.3501,61.5155,493295.0
2015-12-16 15:30:00,70.65,70.9,70.62,70.72,757964.0,61.5155,61.7332,61.4894,61.5765,757964.0
2015-12-17 09:30:00,70.79,70.96,70.58,70.69,398720.0,61.6374,61.7854,61.4546,61.5504,398720.0
2015-12-17 10:00:00,70.68,70.69,70.36,70.43,279910.0,61.5416,61.5504,61.263,61.324,279910.0
2015-12-17 10:30:00,70.41,70.44,69.86,70.0,325957.0,61.3066,61.3327,60.8277,60.9496,325957.0
2015-12-17 11:00:00,69.99,70.02,69.52,69.52,337748.0,60.9409,60.967,60.5316,60.5316,337748.0
2015-12-17 11:30:00,69.52,69.82,69.41,69.68,229676.0,60.5316,60.7928,60.4358,60.6709,229676.0
2015-12-17 12:00:00,69.68,69.84,69.57,69.65,175126.0,60.6709,60.8102,60.5752,60.6448,175126.0
2015-12-17 12:30:00,69.65,69.74,69.43,69.69,254014.0,60.6448,60.7232,60.4533,60.6796,254014.0
2015-12-17 13:00:00,69.68,69.92,69.64,69.91,188151.0,60.6709,60.8799,60.6361,60.8712,188151.0
2015-12-17 13:30:00,69.91,70.04,69.83,70.0,167757.0,60.8712,60.9844,60.8015,60.9496,167757.0
2015-12-17 14:00:00,70.0,70.07,69.92,69.94,200617.0,60.9496,61.0105,60.8799,60.8973,200617.0
2015-12-17 14:30:00,69.94,69.97,69.69,69.81,190097.0,60.8973,60.9234,60.6796,60.7841,190097.0
2015-12-17 15:00:00,69.82,69.86,69.7,69.76,339953.0,60.7928,60.8277,60.6884,60.7406,339953.0
2015-12-17 15:30:00,69.76,69.96,69.53,69.55,879976.0,60.7406,60.9147,60.5403,60.5577,879976.0
2015-12-18 09:30:00,69.13,69.13,68.25,68.34,2447113.0,60.192,60.192,59.4258,59.5042,2447113.0
2015-12-18 10:00:00,68.34,68.4,67.94,68.02,947091.0,59.5042,59.5564,59.1559,59.2256,947091.0
2015-12-18 10:30:00,68.01,68.14,67.93,68.13,771970.0,59.2169,59.33,59.1472,59.3213,771970.0
2015-12-18 11:00:00,68.13,68.18,67.98,68.02,519898.0,59.3213,59.3649,59.1907,59.2256,519898.0
2015-12-18 11:30:00,68.02,68.11,67.96,68.0,452490.0,59.2256,59.3039,59.1733,59.2081,452490.0
2015-12-18 12:00:00,68.0,68.08,67.9,68.0,590101.0,59.2081,59.2778,59.1211,59.2081,590101.0
2015-12-18 12:30:00,68.0,68.01,67.82,67.94,528794.0,59.2081,59.2169,59.0514,59.1559,528794.0
2015-12-18 13:00:00,67.93,68.05,67.73,67.73,354766.0,59.1472,59.2517,58.9731,58.9731,354766.0
2015-12-18 13:30:00,67.74,68.17,67.73,67.99,379051.0,58.9818,59.3562,58.9731,59.1994,379051.0
2015-12-18 14:00:00,68.0,68.25,67.99,68.14,492660.0,59.2081,59.4258,59.1994,59.33,492660.0
2015-12-18 14:30:00,68.14,68.15,67.81,67.85,396216.0,59.33,59.3388,59.0427,59.0775,396216.0
2015-12-18 15:00:00,67.86,67.95,67.57,67.82,628375.0,59.0862,59.1646,58.8337,59.0514,628375.0
2015-12-18 15:30:00,67.82,68.17,67.73,67.88,2566719.0,59.0514,59.3562,58.9731,59.1037,2566719.0
2015-12-21 09:30:00,68.15,68.61,68.03,68.37,448824.0,59.3388,59.7393,59.2343,59.5303,448824.0
2015-12-21 10:00:00,68.36,68.73,68.36,68.6,256718.0,59.5216,59.8438,59.5216,59.7306,256718.0
2015-12-21 10:30:00,68.6,68.77,68.45,68.49,213987.0,59.7306,59.8786,59.6,59.6348,213987.0
2015-12-21 11:00:00,68.48,68.53,68.19,68.24,233992.0,59.6261,59.6696,59.3736,59.4171,233992.0
2015-12-21 11:30:00,68.24,68.24,67.99,68.15,263807.0,59.4171,59.4171,59.1994,59.3388,263807.0
2015-12-21 12:00:00,68.15,68.22,68.07,68.19,283285.0,59.3388,59.3997,59.2691,59.3736,283285.0
2015-12-21 12:30:00,68.18,68.3,68.18,68.25,294801.0,59.3649,59.4694,59.3649,59.4258,294801.0
2015-12-21 13:00:00,68.24,68.33,68.24,68.31,163274.0,59.4171,59.4955,59.4171,59.4781,163274.0
2015-12-21 13:30:00,68.31,68.39,68.29,68.34,171786.0,59.4781,59.5477,59.4607,59.5042,171786.0
2015-12-21 14:00:00,68.34,68.41,68.26,68.3,390654.0,59.5042,59.5651,59.4345,59.4694,390654.0
2015-12-21 14:30:00,68.3,68.31,68.14,68.17,231902.0,59.4694,59.4781,59.33,59.3562,231902.0
2015-12-21 15:00:00,68.17,68.24,67.99,68.13,343433.0,59.3562,59.4171,59.1994,59.3213,343433.0
2015-12-21 15:30:00,68.14,68.43,68.02,68.41,575642.0,59.33,59.5826,59.2256,59.5651,575642.0
2015-12-22 09:30:00,68.66,68.75,68.27,68.45,316519.0,59.7828,59.8612,59.4432,59.6,316519.0
2015-12-22 10:00:00,68.47,68.51,68.25,68.45,174335.0,59.6174,59.6522,59.4258,59.6,174335.0
2015-12-22 10:30:00,68.47,68.53,68.26,68.31,194458.0,59.6174,59.6696,59.4345,59.4781,194458.0
2015-12-22 11:00:00,68.31,68.41,68.21,68.26,132042.0,59.4781,59.5651,59.391,59.4345,132042.0
2015-12-22 11:30:00,68.26,68.51,68.26,68.39,163492.0,59.4345,59.6522,59.4345,59.5477,163492.0
2015-12-22 12:00:00,68.4,68.49,68.28,68.44,131457.0,59.5564,59.6348,59.4519,59.5913,131457.0
2015-12-22 12:30:00,68.43,68.6,68.43,68.59,156908.0,59.5826,59.7306,59.5826,59.7219,156908.0
2015-12-22 13:00:00,68.6,68.7,68.52,68.68,115247.0,59.7306,59.8176,59.6609,59.8002,115247.0
2015-12-22 13:30:00,68.69,68.89,68.64,68.89,193669.0,59.8089,59.9831,59.7654,59.9831,193669.0
2015-12-22 14:00:00,68.89,68.91,68.79,68.81,230959.0,59.9831,60.0005,59.896,59.9134,230959.0
2015-12-22 14:30:00,68.82,68.91,68.76,68.9,270917.0,59.9221,60.0005,59.8699,59.9918,270917.0
2015-12-22 15:00:00,68.9,69.13,68.89,69.03,209986.0,59.9918,60.192,59.9831,60.105,209986.0
2015-12-22 15:30:00,69.03,69.05,68.76,68.86,687794.0,60.105,60.1224,59.8699,59.957,687794.0
2015-12-23 09:30:00,69.05,69.37,69.02,69.14,411106.0,60.1224,60.401,60.0963,60.2008,411106.0
2015-12-23 10:00:00,69.14,69.32,68.94,69.24,459763.0,60.2008,60.3575,60.0266,60.2878,459763.0
2015-12-23 10:30:00,69.24,69.6,69.24,69.58,212318.0,60.2878,60.6013,60.2878,60.5839,212318.0
2015-12-23 11:00:00,69.59,69.63,69.45,69.48,160885.0,60.5926,60.6274,60.4707,60.4968,160885.0
2015-12-23 11:30:00,69.49,69.55,69.44,69.45,158718.0,60.5055,60.5577,60.462,60.4707,158718.0
2015-12-23 12:00:00,69.45,69.72,69.4,69.64,246930.0,60.4707,60.7058,60.4271,60.6361,246930.0
2015-12-23 12:30:00,69.64,69.71,69.61,69.7,151430.0,60.6361,60.6971,60.61,60.6884,151430.0
2015-12-23 13:00:00,69.7,69.77,69.68,69.72,150203.0,60.6884,60.7493,60.6709,60.7058,150203.0
2015-12-23 13:30:00,69.72,69.79,69.56,69.77,123908.0,60.7058,60.7667,60.5665,60.7493,123908.0
2015-12-23 14:00:00,69.76,69.79,69.66,69.71,238666.0,60.7406,60.7667,60.6535,60.6971,238666.0
2015-12-23 14:30:00,69.7,69.85,69.69,69.75,249562.0,60.6884,60.819,60.6796,60.7319,249562.0
2015-12-23 15:00:00,69.75,69.9,69.75,69.86,465795.0,60.7319,60.8625,60.7319,60.8277,465795.0
2015-12-23 15:30:00,69.87,69.99,69.8,69.98,835566.0,60.8364,60.9409,60.7754,60.9321,835566.0
2015-12-24 09:30:00,69.74,70.05,69.74,70.03,234296.0,60.7232,60.9931,60.7232,60.9757,234296.0
2015-12-24 10:00:00,70.02,70.21,70.0,70.2,210972.0,60.967,61.1324,60.9496,61.1237,210972.0
2015-12-24 10:30:00,70.2,70.32,70.16,70.29,168658.0,61.1237,61.2282,61.0889,61.2021,168658.0
2015-12-24 11:00:00,70.29,70.31,70.14,70.22,146581.0,61.2021,61.2195,61.0715,61.1411,146581.0
2015-12-24 11:30:00,70.23,70.33,70.21,70.3,248456.0,61.1498,61.2369,61.1324,61.2108,248456.0
2015-12-24 12:00:00,70.3,70.51,70.27,70.41,182718.0,61.2108,61.3936,61.1847,61.3066,182718.0
2015-12-24 12:30:00,70.42,70.46,70.15,70.16,385715.0,61.3153,61.3501,61.0802,61.0889,385715.0
2015-12-28 09:30:00,70.0,70.1,69.6,69.75,357838.0,60.9496,61.0366,60.6013,60.7319,357838.0
2015-12-28 10:00:00,69.75,69.76,69.48,69.54,263809.0,60.7319,60.7406,60.4968,60.549,263809.0
2015-12-28 10:30:00,69.54,69.63,69.43,69.48,186976.0,60.549,60.6274,60.4533,60.4968,186976.0
2015-12-28 11:00:00,69.48,69.56,69.42,69.47,185680.0,60.4968,60.5665,60.4446,60.4881,185680.0
2015-12-28 11:30:00,69.47,69.55,69.36,69.55,168749.0,60.4881,60.5577,60.3923,60.5577,168749.0
2015-12-28 12:00:00,69.54,69.66,69.54,69.58,158985.0,60.549,60.6535,60.549,60.5839,158985.0
2015-12-28 12:30:00,69.58,69.65,69.51,69.58,133198.0,60.5839,60.6448,60.5229,60.5839,133198.0
2015-12-28 13:00:00,69.57,69.81,69.57,69.8,115456.0,60.5752,60.7841,60.5752,60.7754,115456.0
2015-12-28 13:30:00,69.81,69.9,69.71,69.73,123738.0,60.7841,60.8625,60.6971,60.7145,123738.0
2015-12-28 14:00:00,69.71,69.82,69.69,69.81,133050.0,60.6971,60.7928,60.6796,60.7841,133050.0
2015-12-28 14:30:00,69.82,69.9,69.77,69.87,153618.0,60.7928,60.8625,60.7493,60.8364,153618.0
2015-12-28 15:00:00,69.88,69.91,69.71,69.81,150749.0,60.8451,60.8712,60.6971,60.7841,150749.0
2015-12-28 15:30:00,69.81,69.83,69.7,69.75,339849.0,60.7841,60.8015,60.6884,60.7319,339849.0
2015-12-29 09:30:00,70.28,70.59,70.21,70.32,309897.0,61.1934,61.4633,61.1324,61.2282,309897.0
2015-12-29 10:00:00,70.32,70.44,70.18,70.35,222108.0,61.2282,61.3327,61.1063,61.2543,222108.0
2015-12-29 10:30:00,70.36,70.37,70.22,70.27,210322.0,61.263,61.2717,61.1411,61.1847,210322.0
2015-12-29 11:00:00,70.27,70.3,70.15,70.24,197491.0,61.1847,61.2108,61.0802,61.1585,197491.0
2015-12-29 11:30:00,70.24,70.29,70.13,70.14,316534.0,61.1585,61.2021,61.0628,61.0715,316534.0
2015-12-29 12:00:00,70.15,70.21,70.12,70.17,141151.0,61.0802,61.1324,61.054,61.0976,141151.0
2015-12-29 12:30:00,70.16,70.24,70.14,70.24,128775.0,61.0889,61.1585,61.0715,61.1585,128775.0
2015-12-29 13:00:00,70.24,70.33,70.21,70.3,137927.0,61.1585,61.2369,61.1324,61.2108,137927.0
2015-12-29 13:30:00,70.3,70.45,70.25,70.41,162448.0,61.2108,61.3414,61.1672,61.3066,162448.0
2015-12-29 14:00:00,70.4,70.44,70.33,70.41,161345.0,61.2978,61.3327,61.2369,61.3066,161345.0
2015-12-29 14:30:00,70.41,70.51,70.35,70.5,267055.0,61.3066,61.3936,61.2543,61.3849,267055.0
2015-12-29 15:00:00,70.51,70.52,70.43,70.52,196624.0,61.3936,61.4023,61.324,61.4023,196624.0
2015-12-29 15:30:00,70.51,70.61,70.48,70.54,707041.0,61.3936,61.4807,61.3675,61.4197,707041.0
2015-12-30 09:30:00,70.51,70.59,70.27,70.58,174588.0,61.3936,61.4633,61.1847,61.4546,174588.0
2015-12-30 10:00:00,70.59,70.7,70.54,70.57,163087.0,61.4633,61.5591,61.4197,61.4459,163087.0
2015-12-30 10:30:00,70.57,70.72,70.53,70.65,178795.0,61.4459,61.5765,61.411,61.5155,178795.0
2015-12-30 11:00:00,70.66,70.75,70.65,70.74,120289.0,61.5242,61.6026,61.5155,61.5939,120289.0
2015-12-30 11:30:00,70.74,70.74,70.58,70.6,130890.0,61.5939,61.5939,61.4546,61.472,130890.0
2015-12-30 12:00:00,70.6,70.61,70.41,70.45,162372.0,61.472,61.4807,61.3066,61.3414,162372.0
2015-12-30 12:30:00,70.45,70.48,70.36,70.4,122939.0,61.3414,61.3675,61.263,61.2978,122939.0
2015-12-30 13:00:00,70.4,70.47,70.39,70.42,148811.0,61.2978,61.3588,61.2891,61.3153,148811.0
2015-12-30 13:30:00,70.42,70.5,70.41,70.44,155088.0,61.3153,61.3849,61.3066,61.3327,155088.0
2015-12-30 14:00:00,70.44,70.49,70.39,70.41,134674.0,61.3327,61.3762,61.2891,61.3066,134674.0
2015-12-30 14:30:00,70.4,70.43,70.37,70.38,150145.0,61.2978,61.324,61.2717,61.2804,150145.0
2015-12-30 15:00:00,70.38,70.47,70.35,70.35,204010.0,61.2804,61.3588,61.2543,61.2543,204010.0
2015-12-30 15:30:00,70.36,70.36,70.08,70.14,516812.0,61.263,61.263,61.0192,61.0715,516812.0
2015-12-31 09:30:00,70.01,70.1,69.75,69.94,237760.0,60.9583,61.0366,60.7319,60.8973,237760.0
2015-12-31 10:00:00,69.92,69.98,69.83,69.85,207878.0,60.8799,60.9321,60.8015,60.819,207878.0
2015-12-31 10:30:00,69.85,69.87,69.7,69.86,146762.0,60.819,60.8364,60.6884,60.8277,146762.0
2015-12-31 11:00:00,69.86,69.94,69.81,69.86,169008.0,60.8277,60.8973,60.7841,60.8277,169008.0
2015-12-31 11:30:00,69.85,70.09,69.82,70.08,161766.0,60.819,61.0279,60.7928,61.0192,161766.0
2015-12-31 12:00:00,70.09,70.3,70.04,70.27,164554.0,61.0279,61.2108,60.9844,61.1847,164554.0
2015-12-31 12:30:00,70.27,70.32,70.16,70.16,196860.0,61.1847,61.2282,61.0889,61.0889,196860.0
2015-12-31 13:00:00,70.15,70.18,70.01,70.09,133806.0,61.0802,61.1063,60.9583,61.0279,133806.0
2015-12-31 13:30:00,70.09,70.14,70.05,70.12,191565.0,61.0279,61.0715,60.9931,61.054,191565.0
2015-12-31 14:00:00,70.12,70.17,69.85,69.87,176681.0,61.054,61.0976,60.819,60.8364,176681.0
2015-12-31 14:30:00,69.88,69.93,69.78,69.88,187564.0,60.8451,60.8886,60.758,60.8451,187564.0
2015-12-31 15:00:00,69.87,69.87,69.74,69.77,189501.0,60.8364,60.8364,60.7232,60.7493,189501.0
2015-12-31 15:30:00,69.77,69.88,69.53,69.53,524066.0,60.7493,60.8451,60.5403,60.5403,524066.0
2016-01-04 09:30:00,68.09,68.18,67.22,67.45,844600.0,59.2865,59.3649,58.529,58.7293,844600.0
2016-01-04 10:00:00,67.45,67.76,67.17,67.56,469068.0,58.7293,58.9992,58.4855,58.825,469068.0
2016-01-04 10:30:00,67.57,67.57,67.36,67.4,521430.0,58.8337,58.8337,58.6509,58.6857,521430.0
2016-01-04 11:00:00,67.4,67.4,67.09,67.3,528446.0,58.6857,58.6857,58.4158,58.5987,528446.0
2016-01-04 11:30:00,67.29,67.47,67.24,67.35,339081.0,58.5899,58.7467,58.5464,58.6422,339081.0
2016-01-04 12:00:00,67.35,67.44,67.21,67.38,313826.0,58.6422,58.7206,58.5203,58.6683,313826.0
2016-01-04 12:30:00,67.39,67.63,67.29,67.45,299670.0,58.677,58.886,58.5899,58.7293,299670.0
2016-01-04 13:00:00,67.45,67.7,67.4,67.58,288327.0,58.7293,58.9469,58.6857,58.8424,288327.0
2016-01-04 13:30:00,67.58,67.6,67.43,67.45,373538.0,58.8424,58.8599,58.7118,58.7293,373538.0
2016-01-04 14:00:00,67.44,67.44,67.2,67.2,444417.0,58.7206,58.7206,58.5116,58.5116,444417.0
2016-01-04 14:30:00,67.21,67.24,66.87,66.95,612567.0,58.5203,58.5464,58.2242,58.2939,612567.0
2016-01-04 15:00:00,66.95,67.04,66.77,66.9,656822.0,58.2939,58.3723,58.1372,58.2504,656822.0
2016-01-04 15:30:00,66.89,67.6,66.89,67.59,1547860.0,58.2417,58.8599,58.2417,58.8512,1547860.0
2016-01-05 09:30:00,67.37,67.71,66.84,66.87,608693.0,58.6596,58.9556,58.1981,58.2242,608693.0
2016-01-05 10:00:00,66.88,66.9,66.23,66.24,758362.0,58.233,58.2504,57.667,57.6757,758362.0
2016-01-05 10:30:00,66.24,66.26,66.01,66.07,938237.0,57.6757,57.6931,57.4754,57.5277,938237.0
2016-01-05 11:00:00,66.07,66.09,65.67,65.72,642668.0,57.5277,57.5451,57.1794,57.2229,642668.0
2016-01-05 11:30:00,65.72,66.08,65.7,66.05,835749.0,57.2229,57.5364,57.2055,57.5103,835749.0
2016-01-05 12:00:00,66.04,66.08,65.78,66.08,603954.0,57.5016,57.5364,57.2752,57.5364,603954.0
2016-01-05 12:30:00,66.08,66.27,66.07,66.24,488704.0,57.5364,57.7018,57.5277,57.6757,488704.0
2016-01-05 13:00:00,66.25,66.36,66.21,66.25,537181.0,57.6844,57.7802,57.6496,57.6844,537181.0
2016-01-05 13:30:00,66.25,66.42,66.21,66.36,782253.0,57.6844,57.8324,57.6496,57.7802,782253.0
2016-01-05 14:00:00,66.36,66.43,66.24,66.33,470214.0,57.7802,57.8411,57.6757,57.7541,470214.0
2016-01-05 14:30:00,66.33,66.41,66.26,66.38,482030.0,57.7541,57.8237,57.6931,57.7976,482030.0
2016-01-05 15:00:00,66.38,66.38,66.16,66.29,656381.0,57.7976,57.7976,57.606,57.7192,656381.0
2016-01-05 15:30:00,66.3,66.65,66.26,66.55,1679033.0,57.7279,58.0327,57.6931,57.9456,1679033.0
2016-01-06 09:30:00,65.24,65.55,65.1,65.3,611053.0,57.0607,57.3318,56.9383,57.1132,611053.0
2016-01-06 10:00:00,65.3,65.31,65.03,65.16,503570.0,57.1132,57.1219,56.877,56.9907,503570.0
2016-01-06 10:30:00,65.16,65.42,65.02,65.41,466547.0,56.9907,57.2181,56.8683,57.2094,466547.0
2016-01-06 11:00:00,65.41,65.5,65.24,65.4,472628.0,57.2094,57.2881,57.0607,57.2007,472628.0
2016-01-06 11:30:00,65.4,65.46,65.22,65.25,240400.0,57.2007,57.2531,57.0432,57.0695,240400.0
2016-01-06 12:00:00,65.27,65.27,65.05,65.08,353039.0,57.087,57.087,56.8945,56.9208,353039.0
2016-01-06 12:30:00,65.07,65.23,64.95,64.96,651386.0,56.912,57.052,56.8071,56.8158,651386.0
2016-01-06 13:00:00,64.97,64.98,64.78,64.83,266089.0,56.8246,56.8333,56.6584,56.7021,266089.0
2016-01-06 13:30:00,64.83,64.86,64.68,64.7,297438.0,56.7021,56.7284,56.5709,56.5884,297438.0
2016-01-06 14:00:00,64.7,64.78,64.62,64.69,749973.0,56.5884,56.6584,56.5184,56.5797,749973.0
2016-01-06 14:30:00,64.7,64.7,64.26,64.33,534165.0,56.5884,56.5884,56.2036,56.2648,534165.0
2016-01-06 15:00:00,64.33,64.37,64.24,64.34,865496.0,56.2648,56.2998,56.1861,56.2735,865496.0
2016-01-06 15:30:00,64.34,64.46,64.26,64.43,2105340.0,56.2735,56.3785,56.2036,56.3523,2105340.0
2016-01-07 09:30:00,63.31,64.13,63.08,64.03,1105837.0,55.3727,56.0899,55.1715,56.0024,1105837.0
2016-01-07 10:00:00,64.03,64.04,63.64,63.79,948597.0,56.0024,56.0112,55.6613,55.7925,948597.0
2016-01-07 10:30:00,63.79,64.26,63.79,64.03,848729.0,55.7925,56.2036,55.7925,56.0024,848729.0
2016-01-07 11:00:00,64.03,64.08,63.77,64.0,504957.0,56.0024,56.0461,55.775,55.9762,504957.0
2016-01-07 11:30:00,64.0,64.02,63.81,63.82,556646.0,55.9762,55.9937,55.81,55.8187,556646.0
2016-01-07 12:00:00,63.82,63.87,63.6,63.61,240056.0,55.8187,55.8625,55.6263,55.6351,240056.0
2016-01-07 12:30:00,63.61,63.75,63.51,63.7,237991.0,55.6351,55.7575,55.5476,55.7138,237991.0
2016-01-07 13:00:00,63.71,63.76,63.56,63.65,455097.0,55.7225,55.7663,55.5913,55.6701,455097.0
2016-01-07 13:30:00,63.64,63.83,63.48,63.8,846046.0,55.6613,55.8275,55.5214,55.8012,846046.0
2016-01-07 14:00:00,63.8,63.91,63.73,63.8,570622.0,55.8012,55.8975,55.74,55.8012,570622.0
2016-01-07 14:30:00,63.8,64.12,63.79,63.87,861450.0,55.8012,56.0811,55.7925,55.8625,861450.0
2016-01-07 15:00:00,63.86,63.9,63.53,63.54,855675.0,55.8537,55.8887,55.5651,55.5738,855675.0
2016-01-07 15:30:00,63.54,64.08,63.53,63.84,1599510.0,55.5738,56.0461,55.5651,55.8362,1599510.0
2016-01-08 09:30:00,64.18,64.41,63.94,64.3,758102.0,56.1336,56.3348,55.9237,56.2386,758102.0
2016-01-08 10:00:00,64.3,64.3,63.83,63.87,1583875.0,56.2386,56.2386,55.8275,55.8625,1583875.0
2016-01-08 10:30:00,63.86,64.05,63.59,64.01,1045506.0,55.8537,56.0199,55.6176,55.9849,1045506.0
2016-01-08 11:00:00,64.02,64.13,63.77,63.87,299690.0,55.9937,56.0899,55.775,55.8625,299690.0
2016-01-08 11:30:00,63.87,64.1,63.76,64.05,509188.0,55.8625,56.0636,55.7663,56.0199,509188.0
2016-01-08 12:00:00,64.06,64.11,63.94,64.07,208022.0,56.0287,56.0724,55.9237,56.0374,208022.0
2016-01-08 12:30:00,64.06,64.08,63.92,63.97,148036.0,56.0287,56.0461,55.9062,55.9499,148036.0
2016-01-08 13:00:00,63.97,64.0,63.8,63.94,223594.0,55.9499,55.9762,55.8012,55.9237,223594.0
2016-01-08 13:30:00,63.94,64.19,63.92,64.05,406693.0,55.9237,56.1424,55.9062,56.0199,406693.0
2016-01-08 14:00:00,64.06,64.17,63.87,63.92,408610.0,56.0287,56.1249,55.8625,55.9062,408610.0
2016-01-08 14:30:00,63.92,64.08,63.9,63.97,451005.0,55.9062,56.0461,55.8887,55.9499,451005.0
2016-01-08 15:00:00,63.96,64.05,63.76,63.82,542200.0,55.9412,56.0199,55.7663,55.8187,542200.0
2016-01-08 15:30:00,63.81,63.87,63.57,63.62,2415959.0,55.81,55.8625,55.6001,55.6438,2415959.0
2016-01-11 09:30:00,63.74,64.08,63.64,63.75,831980.0,55.7488,56.0461,55.6613,55.7575,831980.0
2016-01-11 10:00:00,63.74,63.82,63.63,63.69,668071.0,55.7488,55.8187,55.6526,55.705,668071.0
2016-01-11 10:30:00,63.7,64.0,63.29,63.36,618595.0,55.7138,55.9762,55.3552,55.4164,618595.0
2016-01-11 11:00:00,63.36,63.62,63.1,63.3,555010.0,55.4164,55.6438,55.189,55.3639,555010.0
2016-01-11 11:30:00,63.29,63.72,63.12,63.68,472777.0,55.3552,55.7313,55.2065,55.6963,472777.0
2016-01-11 12:00:00,63.68,63.97,63.65,63.87,607425.0,55.6963,55.9499,55.6701,55.8625,607425.0
2016-01-11 12:30:00,63.86,64.1,63.73,64.09,376142.0,55.8537,56.0636,55.74,56.0549,376142.0
2016-01-11 13:00:00,64.1,64.19,63.71,63.73,414330.0,56.0636,56.1424,55.7225,55.74,414330.0
2016-01-11 13:30:00,63.73,63.77,63.36,63.44,292027.0,55.74,55.775,55.4164,55.4864,292027.0
2016-01-11 14:00:00,63.44,63.88,63.34,63.85,515385.0,55.4864,55.8712,55.3989,55.845,515385.0
2016-01-11 14:30:00,63.85,63.93,63.59,63.65,339159.0,55.845,55.915,55.6176,55.6701,339159.0
2016-01-11 15:00:00,63.65,63.83,63.36,63.79,416493.0,55.6701,55.8275,55.4164,55.7925,416493.0
2016-01-11 15:30:00,63.8,64.21,63.76,64.04,1164980.0,55.8012,56.1598,55.7663,56.0112,1164980.0
2016-01-12 09:30:00,64.8,64.9,64.28,64.64,675130.0,56.6759,56.7633,56.2211,56.5359,675130.0
2016-01-12 10:00:00,64.64,64.69,64.25,64.28,552898.0,56.5359,56.5797,56.1948,56.2211,552898.0
2016-01-12 10:30:00,64.27,64.43,64.09,64.23,399474.0,56.2123,56.3523,56.0549,56.1773,399474.0
2016-01-12 11:00:00,64.23,64.25,63.79,63.91,554158.0,56.1773,56.1948,55.7925,55.8975,554158.0
2016-01-12 11:30:00,63.91,63.94,63.62,63.91,337782.0,55.8975,55.9237,55.6438,55.8975,337782.0
2016-01-12 12:00:00,63.92,64.16,63.9,64.05,466909.0,55.9062,56.1161,55.8887,56.0199,466909.0
2016-01-12 12:30:00,64.04,64.04,63.69,63.74,209882.0,56.0112,56.0112,55.705,55.7488,209882.0
2016-01-12 13:00:00,63.74,63.93,63.71,63.72,345907.0,55.7488,55.915,55.7225,55.7313,345907.0
2016-01-12 13:30:00,63.71,64.04,63.6,64.0,413824.0,55.7225,56.0112,55.6263,55.9762,413824.0
2016-01-12 14:00:00,63.99,64.02,63.61,63.75,719477.0,55.9674,55.9937,55.6351,55.7575,719477.0
2016-01-12 14:30:00,63.75,64.19,63.73,64.11,473422.0,55.7575,56.1424,55.74,56.0724,473422.0
2016-01-12 15:00:00,64.1,64.31,63.89,64.26,555378.0,56.0636,56.2473,55.88,56.2036,555378.0
2016-01-12 15:30:00,64.25,64.52,64.17,64.43,806972.0,56.1948,56.431,56.1249,56.3523,806972.0
2016-01-13 09:30:00,63.65,64.37,63.46,63.78,1152323.0,55.6701,56.2998,55.5039,55.7838,1152323.0
2016-01-13 10:00:00,63.78,63.85,63.49,63.54,895845.0,55.7838,55.845,55.5301,55.5738,895845.0
2016-01-13 10:30:00,63.53,63.74,63.48,63.72,656912.0,55.5651,55.7488,55.5214,55.7313,656912.0
2016-01-13 11:00:00,63.72,63.72,63.4,63.46,562136.0,55.7313,55.7313,55.4514,55.5039,562136.0
2016-01-13 11:30:00,63.45,63.54,63.22,63.27,350506.0,55.4951,55.5738,55.294,55.3377,350506.0
2016-01-13 12:00:00,63.27,63.57,63.22,63.43,471559.0,55.3377,55.6001,55.294,55.4776,471559.0
2016-01-13 12:30:00,63.44,63.44,62.99,63.03,504162.0,55.4864,55.4864,55.0928,55.1278,504162.0
2016-01-13 13:00:00,63.02,63.13,62.84,62.9,503606.0,55.119,55.2152,54.9616,55.0141,503606.0
2016-01-13 13:30:00,62.9,62.97,62.5,62.59,752385.0,55.0141,55.0753,54.6642,54.7429,752385.0
2016-01-13 14:00:00,62.59,62.83,62.51,62.79,635292.0,54.7429,54.9529,54.673,54.9179,635292.0
2016-01-13 14:30:00,62.79,62.8,62.23,62.71,1002860.0,54.9179,54.9266,54.4281,54.8479,1002860.0
2016-01-13 15:00:00,62.7,62.9,62.59,62.74,681811.0,54.8392,55.0141,54.7429,54.8741,681811.0
2016-01-13 15:30:00,62.73,62.89,62.62,62.84,2077400.0,54.8654,55.0053,54.7692,54.9616,2077400.0
2016-01-14 09:30:00,62.85,63.19,62.47,62.55,608078.0,54.9704,55.2677,54.638,54.708,608078.0
2016-01-14 10:00:00,62.55,63.31,62.37,63.31,562378.0,54.708,55.3727,54.5505,55.3727,562378.0
2016-01-14 10:30:00,63.3,63.66,63.23,63.23,430390.0,55.3639,55.6788,55.3027,55.3027,430390.0
2016-01-14 11:00:00,63.23,63.29,62.93,63.02,299230.0,55.3027,55.3552,55.0403,55.119,299230.0
2016-01-14 11:30:00,63.02,63.07,62.77,63.03,304404.0,55.119,55.1628,54.9004,55.1278,304404.0
2016-01-14 12:00:00,63.04,63.2,62.89,63.15,246897.0,55.1365,55.2765,55.0053,55.2327,246897.0
2016-01-14 12:30:00,63.16,63.38,63.09,63.1,241114.0,55.2415,55.4339,55.1803,55.189,241114.0
2016-01-14 13:00:00,63.1,63.59,63.08,63.49,247906.0,55.189,55.6176,55.1715,55.5301,247906.0
2016-01-14 13:30:00,63.5,63.5,63.15,63.29,618075.0,55.5389,55.5389,55.2327,55.3552,618075.0
2016-01-14 14:00:00,63.29,63.56,63.2,63.51,393228.0,55.3552,55.5913,55.2765,55.5476,393228.0
2016-01-14 14:30:00,63.51,63.73,63.37,63.68,465076.0,55.5476,55.74,55.4252,55.6963,465076.0
2016-01-14 15:00:00,63.69,63.75,63.56,63.56,324330.0,55.705,55.7575,55.5913,55.5913,324330.0
2016-01-14 15:30:00,63.56,63.57,63.26,63.3,795192.0,55.5913,55.6001,55.3289,55.3639,795192.0
2016-01-15 09:30:00,62.03,62.39,61.93,61.95,1166303.0,54.2532,54.568,54.1657,54.1832,1166303.0
2016-01-15 10:00:00,61.95,62.3,61.76,62.17,443167.0,54.1832,54.4893,54.017,54.3756,443167.0
2016-01-15 10:30:00,62.16,62.42,62.11,62.14,283549.0,54.3669,54.5943,54.3231,54.3494,283549.0
2016-01-15 11:00:00,62.14,62.25,62.02,62.18,344633.0,54.3494,54.4456,54.2444,54.3844,344633.0
2016-01-15 11:30:00,62.19,62.26,61.9,61.99,232941.0,54.3931,54.4543,54.1395,54.2182,232941.0
2016-01-15 12:00:00,61.98,62.01,61.62,61.74,360620.0,54.2094,54.2357,53.8946,53.9995,360620.0
2016-01-15 12:30:00,61.71,61.95,61.5,61.91,451855.0,53.9733,54.1832,53.7896,54.1482,451855.0
2016-01-15 13:00:00,61.9,62.03,61.65,61.9,544677.0,54.1395,54.2532,53.9208,54.1395,544677.0
2016-01-15 13:30:00,61.9,62.31,61.87,62.25,442829.0,54.1395,54.4981,54.1132,54.4456,442829.0
2016-01-15 14:00:00,62.27,62.53,62.11,62.11,532566.0,54.4631,54.6905,54.3231,54.3231,532566.0
2016-01-15 14:30:00,62.11,62.77,62.03,62.73,559621.0,54.3231,54.9004,54.2532,54.8654,559621.0
2016-01-15 15:00:00,62.73,63.05,62.58,62.88,996974.0,54.8654,55.1453,54.7342,54.9966,996974.0
2016-01-15 15:30:00,62.88,63.03,62.74,62.91,1043859.0,54.9966,55.1278,54.8741,55.0228,1043859.0
2016-01-19 09:30:00,63.41,63.75,63.06,63.42,625114.0,55.4601,55.7575,55.154,55.4689,625114.0
2016-01-19 10:00:00,63.42,63.66,63.27,63.64,406060.0,55.4689,55.6788,55.3377,55.6613,406060.0
2016-01-19 10:30:00,63.64,63.79,63.13,63.13,355155.0,55.6613,55.7925,55.2152,55.2152,355155.0
2016-01-19 11:00:00,63.13,63.31,62.73,63.0,422870.0,55.2152,55.3727,54.8654,55.1015,422870.0
2016-01-19 11:30:00,63.01,63.15,62.79,62.81,415878.0,55.1103,55.2327,54.9179,54.9354,415878.0
2016-01-19 12:00:00,62.81,62.81,62.6,62.7,437832.0,54.9354,54.9354,54.7517,54.8392,437832.0
2016-01-19 12:30:00,62.69,62.99,62.64,62.99,431684.0,54.8304,55.0928,54.7867,55.0928,431684.0
2016-01-19 13:00:00,62.99,63.05,62.83,62.92,273844.0,55.0928,55.1453,54.9529,55.0316,273844.0
2016-01-19 13:30:00,62.92,62.99,62.75,62.86,232093.0,55.0316,55.0928,54.8829,54.9791,232093.0
2016-01-19 14:00:00,62.86,62.88,62.34,62.47,349451.0,54.9791,54.9966,54.5243,54.638,349451.0
2016-01-19 14:30:00,62.48,62.51,62.24,62.48,338247.0,54.6467,54.673,54.4368,54.6467,338247.0
2016-01-19 15:00:00,62.48,62.75,62.41,62.7,469190.0,54.6467,54.8829,54.5855,54.8392,469190.0
2016-01-19 15:30:00,62.71,62.94,62.62,62.65,1060981.0,54.8479,55.0491,54.7692,54.7954,1060981.0
2016-01-20 09:30:00,61.54,62.13,61.5,61.82,741186.0,53.8246,54.3406,53.7896,54.0695,741186.0
2016-01-20 10:00:00,61.79,61.86,61.37,61.71,753150.0,54.0432,54.1045,53.6759,53.9733,753150.0
2016-01-20 10:30:00,61.7,61.74,61.47,61.65,616210.0,53.9645,53.9995,53.7634,53.9208,616210.0
2016-01-20 11:00:00,61.67,61.94,61.65,61.77,459183.0,53.9383,54.1744,53.9208,54.0258,459183.0
2016-01-20 11:30:00,61.76,61.89,61.56,61.62,474132.0,54.017,54.1307,53.8421,53.8946,474132.0
2016-01-20 12:00:00,61.62,61.7,61.29,61.36,605080.0,53.8946,53.9645,53.6059,53.6672,605080.0
2016-01-20 12:30:00,61.35,62.2,61.35,62.16,604840.0,53.6584,54.4018,53.6584,54.3669,604840.0
2016-01-20 13:00:00,62.16,62.29,61.92,62.15,578930.0,54.3669,54.4806,54.1569,54.3581,578930.0
2016-01-20 13:30:00,62.14,62.6,62.12,62.5,713849.0,54.3494,54.7517,54.3319,54.6642,713849.0
2016-01-20 14:00:00,62.5,62.71,62.38,62.58,525912.0,54.6642,54.8479,54.5593,54.7342,525912.0
2016-01-20 14:30:00,62.59,62.78,62.42,62.66,431480.0,54.7429,54.9091,54.5943,54.8042,431480.0
2016-01-20 15:00:00,62.67,63.54,62.59,63.5,536982.0,54.8129,55.5738,54.7429,55.5389,536982.0
2016-01-20 15:30:00,63.5,63.54,62.98,63.05,1007109.0,55.5389,55.5738,55.0841,55.1453,1007109.0
2016-01-21 09:30:00,63.0,63.53,62.64,62.99,474730.0,55.1015,55.5651,54.7867,55.0928,474730.0
2016-01-21 10:00:00,62.99,63.89,62.99,63.89,546197.0,55.0928,55.88,55.0928,55.88,546197.0
2016-01-21 10:30:00,63.89,64.32,63.64,63.65,488284.0,55.88,56.2561,55.6613,55.6701,488284.0
2016-01-21 11:00:00,63.66,64.14,63.5,63.56,288175.0,55.6788,56.0986,55.5389,55.5913,288175.0
2016-01-21 11:30:00,63.56,63.99,63.55,63.99,263041.0,55.5913,55.9674,55.5826,55.9674,263041.0
2016-01-21 12:00:00,63.99,64.22,63.89,64.07,309536.0,55.9674,56.1686,55.88,56.0374,309536.0
2016-01-21 12:30:00,64.07,64.27,63.95,64.07,309864.0,56.0374,56.2123,55.9324,56.0374,309864.0
2016-01-21 13:00:00,64.07,64.15,63.7,63.71,231047.0,56.0374,56.1074,55.7138,55.7225,231047.0
2016-01-21 13:30:00,63.71,63.76,63.4,63.5,364758.0,55.7225,55.7663,55.4514,55.5389,364758.0
2016-01-21 14:00:00,63.5,63.54,62.69,62.88,754339.0,55.5389,55.5738,54.8304,54.9966,754339.0
2016-01-21 14:30:00,62.89,63.19,62.78,63.14,835492.0,55.0053,55.2677,54.9091,55.224,835492.0
2016-01-21 15:00:00,63.14,63.14,62.63,62.66,898693.0,55.224,55.224,54.7779,54.8042,898693.0
2016-01-21 15:30:00,62.66,62.81,62.51,62.62,1895144.0,54.8042,54.9354,54.673,54.7692,1895144.0
2016-01-22 09:30:00,58.39,58.89,55.99,56.36,9730400.0,51.0695,51.5068,48.9704,49.294,9730400.0
2016-01-22 10:00:00,56.36,57.2,56.04,56.11,4475888.0,49.294,50.0287,49.0141,49.0754,4475888.0
2016-01-22 10:30:00,56.11,56.26,55.85,56.09,2834763.0,49.0754,49.2066,48.848,49.0579,2834763.0
2016-01-22 11:00:00,56.09,56.13,55.06,55.06,3034309.0,49.0579,49.0929,48.157,48.157,3034309.0
2016-01-22 11:30:00,55.07,55.2,54.14,54.56,4578253.0,48.1657,48.2795,47.3523,47.7197,4578253.0
2016-01-22 12:00:00,54.56,55.5,54.55,55.14,1994971.0,47.7197,48.5418,47.7109,48.227,1994971.0
2016-01-22 12:30:00,55.14,55.18,54.66,54.99,1395431.0,48.227,48.262,47.8072,48.0958,1395431.0
2016-01-22 13:00:00,54.99,55.09,54.76,54.97,1211447.0,48.0958,48.1832,47.8946,48.0783,1211447.0
2016-01-22 13:30:00,54.97,55.46,54.84,55.27,1505440.0,48.0783,48.5069,47.9646,48.3407,1505440.0
2016-01-22 14:00:00,55.28,55.28,54.81,54.9,1258502.0,48.3494,48.3494,47.9383,48.0171,1258502.0
2016-01-22 14:30:00,54.89,54.93,54.6,54.82,1089143.0,48.0083,48.0433,47.7547,47.9471,1089143.0
2016-01-22 15:00:00,54.83,55.0,54.58,54.76,1886907.0,47.9558,48.1045,47.7372,47.8946,1886907.0
2016-01-22 15:30:00,54.77,55.22,54.76,55.03,5436431.0,47.9034,48.2969,47.8946,48.1308,5436431.0
2016-01-25 09:30:00,54.46,55.59,54.14,55.3,2782001.0,47.6322,48.6206,47.3523,48.3669,2782001.0
2016-01-25 10:00:00,55.31,55.66,55.17,55.35,1652419.0,48.3757,48.6818,48.2532,48.4106,1652419.0
2016-01-25 10:30:00,55.35,55.44,54.95,55.06,1438028.0,48.4106,48.4894,48.0608,48.157,1438028.0
2016-01-25 11:00:00,55.06,55.59,54.93,55.58,1793974.0,48.157,48.6206,48.0433,48.6118,1793974.0
2016-01-25 11:30:00,55.57,55.69,55.45,55.56,1002879.0,48.6031,48.708,48.4981,48.5943,1002879.0
2016-01-25 12:00:00,55.55,55.64,55.28,55.6,846644.0,48.5856,48.6643,48.3494,48.6293,846644.0
2016-01-25 12:30:00,55.59,55.77,55.46,55.62,843347.0,48.6206,48.778,48.5069,48.6468,843347.0
2016-01-25 13:00:00,55.62,55.73,55.51,55.6,600360.0,48.6468,48.743,48.5506,48.6293,600360.0
2016-01-25 13:30:00,55.61,55.74,55.52,55.54,770439.0,48.638,48.7517,48.5593,48.5768,770439.0
2016-01-25 14:00:00,55.53,55.58,55.47,55.55,719709.0,48.5681,48.6118,48.5156,48.5856,719709.0
2016-01-25 14:30:00,55.56,55.57,55.2,55.22,899347.0,48.5943,48.6031,48.2795,48.2969,899347.0
2016-01-25 15:00:00,55.21,55.31,55.08,55.12,1436269.0,48.2882,48.3757,48.1745,48.2095,1436269.0
2016-01-25 15:30:00,55.12,55.16,54.94,55.01,2276854.0,48.2095,48.2445,48.052,48.1133,2276854.0
2016-01-26 09:30:00,55.2,55.62,55.08,55.16,1388814.0,48.2795,48.6468,48.1745,48.2445,1388814.0
2016-01-26 10:00:00,55.16,55.74,55.16,55.39,1264830.0,48.2445,48.7517,48.2445,48.4456,1264830.0
2016-01-26 10:30:00,55.4,55.57,55.37,55.44,779260.0,48.4544,48.6031,48.4281,48.4894,779260.0
2016-01-26 11:00:00,55.43,55.57,55.41,55.48,617766.0,48.4806,48.6031,48.4631,48.5243,617766.0
2016-01-26 11:30:00,55.49,55.51,55.29,55.34,459539.0,48.5331,48.5506,48.3582,48.4019,459539.0
2016-01-26 12:00:00,55.34,55.58,55.32,55.58,571597.0,48.4019,48.6118,48.3844,48.6118,571597.0
2016-01-26 12:30:00,55.58,55.59,55.37,55.4,412125.0,48.6118,48.6206,48.4281,48.4544,412125.0
2016-01-26 13:00:00,55.4,55.45,55.31,55.31,737679.0,48.4544,48.4981,48.3757,48.3757,737679.0
2016-01-26 13:30:00,55.32,55.33,55.14,55.19,856457.0,48.3844,48.3932,48.227,48.2707,856457.0
2016-01-26 14:00:00,55.19,55.23,55.09,55.11,878533.0,48.2707,48.3057,48.1832,48.2007,878533.0
2016-01-26 14:30:00,55.11,55.15,54.98,55.06,948489.0,48.2007,48.2357,48.087,48.157,948489.0
2016-01-26 15:00:00,55.05,55.11,54.99,55.02,959247.0,48.1483,48.2007,48.0958,48.122,959247.0
2016-01-26 15:30:00,55.02,55.14,54.96,55.08,1680071.0,48.122,48.227,48.0695,48.1745,1680071.0
2016-01-27 09:30:00,55.37,55.82,55.17,55.63,1004954.0,48.4281,48.8217,48.2532,48.6555,1004954.0
2016-01-27 10:00:00,55.63,55.7,55.22,55.23,774109.0,48.6555,48.7168,48.2969,48.3057,774109.0
2016-01-27 10:30:00,55.22,55.39,55.08,55.19,666352.0,48.2969,48.4456,48.1745,48.2707,666352.0
2016-01-27 11:00:00,55.19,55.42,55.16,55.39,775917.0,48.2707,48.4719,48.2445,48.4456,775917.0
2016-01-27 11:30:00,55.39,55.5,55.31,55.43,819443.0,48.4456,48.5418,48.3757,48.4806,819443.0
2016-01-27 12:00:00,55.42,55.51,55.29,55.33,599457.0,48.4719,48.5506,48.3582,48.3932,599457.0
2016-01-27 12:30:00,55.33,55.39,55.26,55.3,482601.0,48.3932,48.4456,48.3319,48.3669,482601.0
2016-01-27 13:00:00,55.3,55.42,55.27,55.33,369832.0,48.3669,48.4719,48.3407,48.3932,369832.0
2016-01-27 13:30:00,55.33,55.45,55.27,55.4,428237.0,48.3932,48.4981,48.3407,48.4544,428237.0
2016-01-27 14:00:00,55.39,55.49,54.75,55.0,960844.0,48.4456,48.5331,47.8859,48.1045,960844.0
2016-01-27 14:30:00,55.0,55.03,54.64,54.75,604290.0,48.1045,48.1308,47.7897,47.8859,604290.0
2016-01-27 15:00:00,54.75,54.75,54.42,54.59,755649.0,47.8859,47.8859,47.5972,47.7459,755649.0
2016-01-27 15:30:00,54.59,54.79,54.45,54.51,1645965.0,47.7459,47.9209,47.6235,47.676,1645965.0
2016-01-28 09:30:00,54.68,54.76,53.06,53.68,1597107.0,47.8246,47.8946,46.4077,46.95,1597107.0
2016-01-28 10:00:00,53.7,53.7,52.89,52.93,1276286.0,46.9675,46.9675,46.2591,46.294,1276286.0
2016-01-28 10:30:00,52.93,53.07,52.8,52.99,906729.0,46.294,46.4165,46.1803,46.3465,906729.0
2016-01-28 11:00:00,52.99,53.19,52.76,52.77,1179698.0,46.3465,46.5214,46.1454,46.1541,1179698.0
2016-01-28 11:30:00,52.77,52.82,52.34,52.35,1095944.0,46.1541,46.1978,45.778,45.7868,1095944.0
2016-01-28 12:00:00,52.35,52.55,52.33,52.5,1302204.0,45.7868,45.9617,45.7693,45.918,1302204.0
2016-01-28 12:30:00,52.5,52.57,52.23,52.27,1007997.0,45.918,45.9792,45.6818,45.7168,1007997.0
2016-01-28 13:00:00,52.27,52.42,52.15,52.36,914834.0,45.7168,45.848,45.6118,45.7955,914834.0
2016-01-28 13:30:00,52.37,52.73,52.36,52.67,1296050.0,45.8043,46.1191,45.7955,46.0666,1296050.0
2016-01-28 14:00:00,52.68,52.9,52.66,52.77,1182569.0,46.0754,46.2678,46.0579,46.1541,1182569.0
2016-01-28 14:30:00,52.77,53.02,52.76,52.97,1248562.0,46.1541,46.3728,46.1454,46.329,1248562.0
2016-01-28 15:00:00,52.96,53.06,52.87,52.95,1419323.0,46.3203,46.4077,46.2416,46.3115,1419323.0
2016-01-28 15:30:00,52.95,53.0,52.82,52.87,1923943.0,46.3115,46.3553,46.1978,46.2416,1923943.0
2016-01-29 09:30:00,53.15,53.71,53.05,53.34,1244944.0,46.4865,46.9763,46.399,46.6526,1244944.0
2016-01-29 10:00:00,53.34,53.61,53.29,53.4,1510311.0,46.6526,46.8888,46.6089,46.7051,1510311.0
2016-01-29 10:30:00,53.39,53.52,53.34,53.45,893432.0,46.6964,46.8101,46.6526,46.7489,893432.0
2016-01-29 11:00:00,53.45,53.55,53.37,53.42,894509.0,46.7489,46.8363,46.6789,46.7226,894509.0
2016-01-29 11:30:00,53.42,53.47,53.24,53.42,805219.0,46.7226,46.7663,46.5652,46.7226,805219.0
2016-01-29 12:00:00,53.43,53.48,53.37,53.47,595750.0,46.7314,46.7751,46.6789,46.7663,595750.0
2016-01-29 12:30:00,53.47,53.48,53.41,53.46,388706.0,46.7663,46.7751,46.7139,46.7576,388706.0
2016-01-29 13:00:00,53.46,53.48,53.39,53.43,432130.0,46.7576,46.7751,46.6964,46.7314,432130.0
2016-01-29 13:30:00,53.44,53.59,53.4,53.41,549261.0,46.7401,46.8713,46.7051,46.7139,549261.0
2016-01-29 14:00:00,53.41,53.51,53.39,53.47,601399.0,46.7139,46.8013,46.6964,46.7663,601399.0
2016-01-29 14:30:00,53.46,53.47,53.38,53.41,747039.0,46.7576,46.7663,46.6876,46.7139,747039.0
2016-01-29 15:00:00,53.41,53.47,53.39,53.44,980698.0,46.7139,46.7663,46.6964,46.7401,980698.0
2016-01-29 15:30:00,53.44,53.58,53.4,53.5,2454922.0,46.7401,46.8626,46.7051,46.7926,2454922.0
2016-02-01 09:30:00,53.41,53.44,53.0,53.24,795925.0,46.7139,46.7401,46.3553,46.5652,795925.0
2016-02-01 10:00:00,53.24,53.5,53.04,53.32,683620.0,46.5652,46.7926,46.3903,46.6351,683620.0
2016-02-01 10:30:00,53.32,53.72,53.31,53.72,950999.0,46.6351,46.985,46.6264,46.985,950999.0
2016-02-01 11:00:00,53.72,54.0,53.66,54.0,991551.0,46.985,47.2299,46.9325,47.2299,991551.0
2016-02-01 11:30:00,53.99,54.18,53.98,54.08,739017.0,47.2212,47.3873,47.2124,47.2999,739017.0
2016-02-01 12:00:00,54.07,54.11,53.92,54.0,421641.0,47.2911,47.3261,47.1599,47.2299,421641.0
2016-02-01 12:30:00,54.0,54.08,53.92,53.99,376521.0,47.2299,47.2999,47.1599,47.2212,376521.0
2016-02-01 13:00:00,53.98,54.15,53.92,54.09,396081.0,47.2124,47.3611,47.1599,47.3086,396081.0
2016-02-01 13:30:00,54.08,54.23,54.02,54.22,445173.0,47.2999,47.4311,47.2474,47.4223,445173.0
2016-02-01 14:00:00,54.22,54.41,54.18,54.4,393701.0,47.4223,47.5885,47.3873,47.5797,393701.0
2016-02-01 14:30:00,54.39,54.68,54.37,54.66,637008.0,47.571,47.8246,47.5535,47.8072,637008.0
2016-02-01 15:00:00,54.65,54.95,54.56,54.92,824205.0,47.7984,48.0608,47.7197,48.0346,824205.0
2016-02-01 15:30:00,54.92,54.99,54.68,54.68,1234351.0,48.0346,48.0958,47.8246,47.8246,1234351.0
2016-02-02 09:30:00,54.33,54.39,53.66,53.88,1001386.0,47.5185,47.571,46.9325,47.1249,1001386.0
2016-02-02 10:00:00,53.89,54.02,53.75,53.85,731806.0,47.1337,47.2474,47.0112,47.0987,731806.0
2016-02-02 10:30:00,53.86,53.86,53.49,53.7,929224.0,47.1074,47.1074,46.7838,46.9675,929224.0
2016-02-02 11:00:00,53.71,54.05,53.65,53.98,981548.0,46.9763,47.2736,46.9238,47.2124,981548.0
2016-02-02 11:30:00,53.98,54.13,53.9,53.94,699181.0,47.2124,47.3436,47.1424,47.1774,699181.0
2016-02-02 12:00:00,53.94,53.98,53.74,53.91,426021.0,47.1774,47.2124,47.0025,47.1512,426021.0
2016-02-02 12:30:00,53.9,54.04,53.82,53.86,536970.0,47.1424,47.2649,47.0725,47.1074,536970.0
2016-02-02 13:00:00,53.86,53.99,53.83,53.97,491532.0,47.1074,47.2212,47.0812,47.2037,491532.0
2016-02-02 13:30:00,53.97,53.98,53.84,53.89,519036.0,47.2037,47.2124,47.09,47.1337,519036.0
2016-02-02 14:00:00,53.89,54.1,53.83,53.98,820584.0,47.1337,47.3174,47.0812,47.2124,820584.0
2016-02-02 14:30:00,53.98,54.02,53.86,53.88,443185.0,47.2124,47.2474,47.1074,47.1249,443185.0
2016-02-02 15:00:00,53.88,53.92,53.74,53.8,684367.0,47.1249,47.1599,47.0025,47.055,684367.0
2016-02-02 15:30:00,53.8,53.95,53.66,53.67,1667032.0,47.055,47.1862,46.9325,46.9413,1667032.0
2016-02-03 09:30:00,54.0,54.12,53.62,53.68,862671.0,47.2299,47.3349,46.8975,46.95,862671.0
2016-02-03 10:00:00,53.67,53.67,52.85,52.99,945004.0,46.9413,46.9413,46.2241,46.3465,945004.0
2016-02-03 10:30:00,52.98,53.66,52.83,53.56,1052519.0,46.3378,46.9325,46.2066,46.8451,1052519.0
2016-02-03 11:00:00,53.57,53.63,53.17,53.58,473747.0,46.8538,46.9063,46.504,46.8626,473747.0
2016-02-03 11:30:00,53.58,53.85,53.44,53.63,739176.0,46.8626,47.0987,46.7401,46.9063,739176.0
2016-02-03 12:00:00,53.63,53.69,53.37,53.49,460449.0,46.9063,46.9588,46.6789,46.7838,460449.0
2016-02-03 12:30:00,53.5,53.56,53.31,53.53,344491.0,46.7926,46.8451,46.6264,46.8188,344491.0
2016-02-03 13:00:00,53.53,53.6,53.41,53.54,258744.0,46.8188,46.88,46.7139,46.8276,258744.0
2016-02-03 13:30:00,53.54,53.58,53.39,53.47,298579.0,46.8276,46.8626,46.6964,46.7663,298579.0
2016-02-03 14:00:00,53.47,53.98,53.43,53.91,667130.0,46.7663,47.2124,46.7314,47.1512,667130.0
2016-02-03 14:30:00,53.91,54.25,53.9,54.18,636540.0,47.1512,47.4486,47.1424,47.3873,636540.0
2016-02-03 15:00:00,54.18,54.29,53.93,53.96,483579.0,47.3873,47.4835,47.1687,47.1949,483579.0
2016-02-03 15:30:00,53.96,54.12,53.88,54.11,1127434.0,47.1949,47.3349,47.1249,47.3261,1127434.0
2016-02-04 09:30:00,54.08,54.18,53.81,54.13,791081.0,47.2999,47.3873,47.0637,47.3436,791081.0
2016-02-04 10:00:00,54.14,54.46,53.91,54.23,704351.0,47.3523,47.6322,47.1512,47.4311,704351.0
2016-02-04 10:30:00,54.23,54.46,54.15,54.44,751575.0,47.4311,47.6322,47.3611,47.6147,751575.0
2016-02-04 11:00:00,54.43,54.45,54.08,54.23,426026.0,47.606,47.6235,47.2999,47.4311,426026.0
2016-02-04 11:30:00,54.22,54.25,53.94,54.08,511889.0,47.4223,47.4486,47.1774,47.2999,511889.0
2016-02-04 12:00:00,54.08,54.28,54.06,54.18,354871.0,47.2999,47.4748,47.2824,47.3873,354871.0
2016-02-04 12:30:00,54.17,54.34,54.12,54.29,331498.0,47.3786,47.5273,47.3349,47.4835,331498.0
2016-02-04 13:00:00,54.3,54.45,54.23,54.28,346904.0,47.4923,47.6235,47.4311,47.4748,346904.0
2016-02-04 13:30:00,54.28,54.31,54.15,54.19,305112.0,47.4748,47.501,47.3611,47.3961,305112.0
2016-02-04 14:00:00,54.2,54.3,54.08,54.15,263244.0,47.4048,47.4923,47.2999,47.3611,263244.0
2016-02-04 14:30:00,54.15,54.33,54.11,54.31,398032.0,47.3611,47.5185,47.3261,47.501,398032.0
2016-02-04 15:00:00,54.31,54.33,54.2,54.26,384491.0,47.501,47.5185,47.4048,47.4573,384491.0
2016-02-04 15:30:00,54.26,54.41,54.21,54.38,637594.0,47.4573,47.5885,47.4136,47.5623,637594.0
2016-02-05 09:30:00,54.72,54.85,54.34,54.54,847032.0,47.8596,47.9733,47.5273,47.7022,847032.0
2016-02-05 10:00:00,54.55,54.67,54.12,54.21,619300.0,47.7109,47.8159,47.3349,47.4136,619300.0
2016-02-05 10:30:00,54.21,54.55,54.19,54.26,430346.0,47.4136,47.7109,47.3961,47.4573,430346.0
2016-02-05 11:00:00,54.26,54.35,54.15,54.22,661190.0,47.4573,47.536,47.3611,47.4223,661190.0
2016-02-05 11:30:00,54.22,54.34,54.15,54.24,577908.0,47.4223,47.5273,47.3611,47.4398,577908.0
2016-02-05 12:00:00,54.23,54.31,54.04,54.16,396252.0,47.4311,47.501,47.2649,47.3698,396252.0
2016-02-05 12:30:00,54.16,54.28,54.03,54.07,478578.0,47.3698,47.4748,47.2561,47.2911,478578.0
2016-02-05 13:00:00,54.06,54.22,54.04,54.1,423019.0,47.2824,47.4223,47.2649,47.3174,423019.0
2016-02-05 13:30:00,54.1,54.12,53.97,54.02,532087.0,47.3174,47.3349,47.2037,47.2474,532087.0
2016-02-05 14:00:00,54.03,54.05,53.82,53.9,488300.0,47.2561,47.2736,47.0725,47.1424,488300.0
2016-02-05 14:30:00,53.9,54.03,53.89,53.99,549357.0,47.1424,47.2561,47.1337,47.2212,549357.0
2016-02-05 15:00:00,53.99,54.09,53.89,53.96,749854.0,47.2212,47.3086,47.1337,47.1949,749854.0
2016-02-05 15:30:00,53.95,53.99,53.81,53.98,1212967.0,47.1862,47.2212,47.0637,47.2124,1212967.0
2016-02-08 09:30:00,53.24,53.45,52.72,52.86,1051976.0,46.5652,46.7489,46.1104,46.2328,1051976.0
2016-02-08 10:00:00,52.85,52.97,52.72,52.75,803124.0,46.2241,46.329,46.1104,46.1366,803124.0
2016-02-08 10:30:00,52.75,52.84,52.66,52.7,689054.0,46.1366,46.2153,46.0579,46.0929,689054.0
2016-02-08 11:00:00,52.7,52.73,52.47,52.57,881208.0,46.0929,46.1191,45.8917,45.9792,881208.0
2016-02-08 11:30:00,52.57,52.7,52.51,52.55,611274.0,45.9792,46.0929,45.9267,45.9617,611274.0
2016-02-08 12:00:00,52.55,52.74,52.53,52.64,681976.0,45.9617,46.1279,45.9442,46.0404,681976.0
2016-02-08 12:30:00,52.65,52.73,52.54,52.61,443879.0,46.0491,46.1191,45.9529,46.0142,443879.0
2016-02-08 13:00:00,52.61,52.63,52.39,52.45,572443.0,46.0142,46.0317,45.8217,45.8742,572443.0
2016-02-08 13:30:00,52.45,52.5,52.26,52.31,689198.0,45.8742,45.918,45.708,45.7518,689198.0
2016-02-08 14:00:00,52.31,52.38,52.24,52.25,541876.0,45.7518,45.813,45.6906,45.6993,541876.0
2016-02-08 14:30:00,52.24,52.41,52.23,52.31,377532.0,45.6906,45.8392,45.6818,45.7518,377532.0
2016-02-08 15:00:00,52.31,52.49,52.28,52.41,943778.0,45.7518,45.9092,45.7255,45.8392,943778.0
2016-02-08 15:30:00,52.41,52.64,52.31,52.4,2043309.0,45.8392,46.0404,45.7518,45.8305,2043309.0
2016-02-09 09:30:00,52.26,52.96,51.91,52.78,1004022.0,45.708,46.3203,45.4019,46.1629,1004022.0
2016-02-09 10:00:00,52.78,53.0,52.71,52.99,657103.0,46.1629,46.3553,46.1016,46.3465,657103.0
2016-02-09 10:30:00,52.99,53.0,52.62,52.73,602943.0,46.3465,46.3553,46.0229,46.1191,602943.0
2016-02-09 11:00:00,52.73,53.02,52.71,52.93,535694.0,46.1191,46.3728,46.1016,46.294,535694.0
2016-02-09 11:30:00,52.93,53.0,52.63,52.78,382390.0,46.294,46.3553,46.0317,46.1629,382390.0
2016-02-09 12:00:00,52.78,52.88,52.7,52.77,355715.0,46.1629,46.2503,46.0929,46.1541,355715.0
2016-02-09 12:30:00,52.77,52.83,52.65,52.77,365798.0,46.1541,46.2066,46.0491,46.1541,365798.0
2016-02-09 13:00:00,52.76,52.78,52.46,52.5,367587.0,46.1454,46.1629,45.883,45.918,367587.0
2016-02-09 13:30:00,52.51,52.54,52.41,52.47,505586.0,45.9267,45.9529,45.8392,45.8917,505586.0
2016-02-09 14:00:00,52.47,52.76,52.47,52.61,452115.0,45.8917,46.1454,45.8917,46.0142,452115.0
2016-02-09 14:30:00,52.62,52.8,52.59,52.73,572630.0,46.0229,46.1803,45.9967,46.1191,572630.0
2016-02-09 15:00:00,52.73,52.93,52.62,52.64,780212.0,46.1191,46.294,46.0229,46.0404,780212.0
2016-02-09 15:30:00,52.63,52.73,52.55,52.63,994559.0,46.0317,46.1191,45.9617,46.0317,994559.0
2016-02-10 09:30:00,53.0,53.39,52.89,53.22,516026.0,46.3553,46.6964,46.2591,46.5477,516026.0
2016-02-10 10:00:00,53.22,53.27,53.01,53.16,569022.0,46.5477,46.5914,46.364,46.4952,569022.0
2016-02-10 10:30:00,53.17,53.43,52.87,52.9,521098.0,46.504,46.7314,46.2416,46.2678,521098.0
2016-02-10 11:00:00,52.91,53.05,52.8,52.91,342227.0,46.2766,46.399,46.1803,46.2766,342227.0
2016-02-10 11:30:00,52.92,52.97,52.62,52.62,407178.0,46.2853,46.329,46.0229,46.0229,407178.0
2016-02-10 12:00:00,52.63,52.66,52.42,52.57,352215.0,46.0317,46.0579,45.848,45.9792,352215.0
2016-02-10 12:30:00,52.57,52.68,52.46,52.66,335224.0,45.9792,46.0754,45.883,46.0579,335224.0
2016-02-10 13:00:00,52.67,52.69,52.46,52.53,344054.0,46.0666,46.0841,45.883,45.9442,344054.0
2016-02-10 13:30:00,52.53,52.6,52.47,52.56,271696.0,45.9442,46.0054,45.8917,45.9704,271696.0
2016-02-10 14:00:00,52.56,52.75,52.55,52.58,383985.0,45.9704,46.1366,45.9617,45.9879,383985.0
2016-02-10 14:30:00,52.58,52.66,52.43,52.59,364111.0,45.9879,46.0579,45.8567,45.9967,364111.0
2016-02-10 15:00:00,52.59,52.76,52.47,52.52,521290.0,45.9967,46.1454,45.8917,45.9354,521290.0
2016-02-10 15:30:00,52.52,52.57,52.28,52.31,1030538.0,45.9354,45.9792,45.7255,45.7518,1030538.0
2016-02-11 09:30:00,51.19,51.39,50.27,51.22,822897.0,44.7722,44.9471,43.9675,44.7984,822897.0
2016-02-11 10:00:00,51.21,51.59,51.05,51.08,805722.0,44.7897,45.122,44.6497,44.676,805722.0
2016-02-11 10:30:00,51.08,51.26,51.0,51.23,426454.0,44.676,44.8334,44.606,44.8072,426454.0
2016-02-11 11:00:00,51.23,51.27,50.8,50.86,467997.0,44.8072,44.8422,44.4311,44.4836,467997.0
2016-02-11 11:30:00,50.85,51.01,50.79,50.95,380193.0,44.4748,44.6148,44.4223,44.5623,380193.0
2016-02-11 12:00:00,50.96,51.15,50.91,50.98,276062.0,44.571,44.7372,44.5273,44.5885,276062.0
2016-02-11 12:30:00,50.97,51.01,50.85,50.96,280697.0,44.5798,44.6148,44.4748,44.571,280697.0
2016-02-11 13:00:00,50.95,50.96,50.79,50.85,462211.0,44.5623,44.571,44.4223,44.4748,462211.0
2016-02-11 13:30:00,50.86,50.96,50.8,50.9,366777.0,44.4836,44.571,44.4311,44.5186,366777.0
2016-02-11 14:00:00,50.89,50.97,50.81,50.84,461531.0,44.5098,44.5798,44.4398,44.4661,461531.0
2016-02-11 14:30:00,50.84,51.32,50.74,51.15,1112732.0,44.4661,44.8859,44.3786,44.7372,1112732.0
2016-02-11 15:00:00,51.16,51.18,50.89,51.15,678154.0,44.746,44.7634,44.5098,44.7372,678154.0
2016-02-11 15:30:00,51.15,51.31,51.04,51.13,1606823.0,44.7372,44.8771,44.641,44.7197,1606823.0
2016-02-12 09:30:00,51.88,52.12,51.67,51.75,581660.0,45.3757,45.5856,45.192,45.262,581660.0
2016-02-12 10:00:00,51.78,51.99,51.64,51.83,397068.0,45.2882,45.4719,45.1658,45.332,397068.0
2016-02-12 10:30:00,51.82,52.06,51.82,51.98,420444.0,45.3232,45.5331,45.3232,45.4631,420444.0
2016-02-12 11:00:00,51.98,52.42,51.97,52.39,385165.0,45.4631,45.848,45.4544,45.8217,385165.0
2016-02-12 11:30:00,52.4,52.55,52.34,52.48,349136.0,45.8305,45.9617,45.778,45.9005,349136.0
2016-02-12 12:00:00,52.48,52.54,52.37,52.39,259695.0,45.9005,45.9529,45.8043,45.8217,259695.0
2016-02-12 12:30:00,52.4,52.41,52.27,52.32,231128.0,45.8305,45.8392,45.7168,45.7605,231128.0
2016-02-12 13:00:00,52.32,52.36,52.08,52.13,395382.0,45.7605,45.7955,45.5506,45.5943,395382.0
2016-02-12 13:30:00,52.12,52.36,52.11,52.3,347173.0,45.5856,45.7955,45.5769,45.743,347173.0
2016-02-12 14:00:00,52.3,52.53,52.28,52.42,336629.0,45.743,45.9442,45.7255,45.848,336629.0
2016-02-12 14:30:00,52.41,52.58,52.37,52.57,332940.0,45.8392,45.9879,45.8043,45.9792,332940.0
2016-02-12 15:00:00,52.55,52.73,52.55,52.63,429400.0,45.9617,46.1191,45.9617,46.0317,429400.0
2016-02-12 15:30:00,52.64,52.68,52.5,52.65,735719.0,46.0404,46.0754,45.918,46.0491,735719.0
2016-02-16 09:30:00,53.01,53.48,52.8,52.9,694177.0,46.364,46.7751,46.1803,46.2678,694177.0
2016-02-16 10:00:00,52.89,52.96,52.73,52.86,410376.0,46.2591,46.3203,46.1191,46.2328,410376.0
2016-02-16 10:30:00,52.87,52.94,52.76,52.82,467373.0,46.2416,46.3028,46.1454,46.1978,467373.0
2016-02-16 11:00:00,52.82,52.9,52.75,52.83,419108.0,46.1978,46.2678,46.1366,46.2066,419108.0
2016-02-16 11:30:00,52.84,52.96,52.82,52.94,386622.0,46.2153,46.3203,46.1978,46.3028,386622.0
2016-02-16 12:00:00,52.95,53.12,52.94,53.03,488488.0,46.3115,46.4602,46.3028,46.3815,488488.0
2016-02-16 12:30:00,53.03,53.11,52.96,53.11,409975.0,46.3815,46.4515,46.3203,46.4515,409975.0
2016-02-16 13:00:00,53.12,53.3,53.08,53.2,452584.0,46.4602,46.6177,46.4252,46.5302,452584.0
2016-02-16 13:30:00,53.2,53.25,53.15,53.21,254571.0,46.5302,46.5739,46.4865,46.5389,254571.0
2016-02-16 14:00:00,53.22,53.23,53.14,53.22,268059.0,46.5477,46.5564,46.4777,46.5477,268059.0
2016-02-16 14:30:00,53.22,53.24,53.15,53.19,302756.0,46.5477,46.5652,46.4865,46.5214,302756.0
2016-02-16 15:00:00,53.19,53.28,53.11,53.25,450436.0,46.5214,46.6002,46.4515,46.5739,450436.0
2016-02-16 15:30:00,53.26,53.26,53.1,53.18,922704.0,46.5827,46.5827,46.4427,46.5127,922704.0
2016-02-17 09:30:00,53.5,53.97,53.3,53.61,1059110.0,46.7926,47.2037,46.6177,46.8888,1059110.0
2016-02-17 10:00:00,53.61,53.74,53.54,53.67,575293.0,46.8888,47.0025,46.8276,46.9413,575293.0
2016-02-17 10:30:00,53.68,53.69,53.5,53.65,490575.0,46.95,46.9588,46.7926,46.9238,490575.0
2016-02-17 11:00:00,53.65,53.71,53.43,53.62,375220.0,46.9238,46.9763,46.7314,46.8975,375220.0
2016-02-17 11:30:00,53.62,54.0,53.49,53.86,852519.0,46.8975,47.2299,46.7838,47.1074,852519.0
2016-02-17 12:00:00,53.86,53.91,53.46,53.63,544227.0,47.1074,47.1512,46.7576,46.9063,544227.0
2016-02-17 12:30:00,53.63,53.72,53.58,53.6,347515.0,46.9063,46.985,46.8626,46.88,347515.0
2016-02-17 13:00:00,53.6,53.64,53.49,53.64,381838.0,46.88,46.915,46.7838,46.915,381838.0
2016-02-17 13:30:00,53.64,53.64,53.5,53.57,303143.0,46.915,46.915,46.7926,46.8538,303143.0
2016-02-17 14:00:00,53.57,53.68,53.55,53.57,578271.0,46.8538,46.95,46.8363,46.8538,578271.0
2016-02-17 14:30:00,53.57,53.6,53.49,53.57,466122.0,46.8538,46.88,46.7838,46.8538,466122.0
2016-02-17 15:00:00,53.57,53.68,53.57,53.63,486650.0,46.8538,46.95,46.8538,46.9063,486650.0
2016-02-17 15:30:00,53.64,53.69,53.56,53.6,1296387.0,46.915,46.9588,46.8451,46.88,1296387.0
2016-02-18 09:30:00,53.5,54.34,53.45,54.32,794786.0,46.7926,47.5273,46.7489,47.5098,794786.0
2016-02-18 10:00:00,54.3,54.31,53.74,54.03,506889.0,47.4923,47.501,47.0025,47.2561,506889.0
2016-02-18 10:30:00,54.04,54.04,53.84,53.9,329485.0,47.2649,47.2649,47.09,47.1424,329485.0
2016-02-18 11:00:00,53.9,53.94,53.59,53.65,439915.0,47.1424,47.1774,46.8713,46.9238,439915.0
2016-02-18 11:30:00,53.65,53.67,53.48,53.63,646546.0,46.9238,46.9413,46.7751,46.9063,646546.0
2016-02-18 12:00:00,53.64,53.81,53.61,53.79,777066.0,46.915,47.0637,46.8888,47.0462,777066.0
2016-02-18 12:30:00,53.79,53.81,53.72,53.76,357138.0,47.0462,47.0637,46.985,47.02,357138.0
2016-02-18 13:00:00,53.75,53.98,53.75,53.91,304939.0,47.0112,47.2124,47.0112,47.1512,304939.0
2016-02-18 13:30:00,53.91,54.06,53.89,54.06,557110.0,47.1512,47.2824,47.1337,47.2824,557110.0
2016-02-18 14:00:00,54.06,54.2,54.05,54.1,617630.0,47.2824,47.4048,47.2736,47.3174,617630.0
2016-02-18 14:30:00,54.1,54.23,54.04,54.19,714782.0,47.3174,47.4311,47.2649,47.3961,714782.0
2016-02-18 15:00:00,54.18,54.32,54.14,54.28,583378.0,47.3873,47.5098,47.3523,47.4748,583378.0
2016-02-18 15:30:00,54.27,54.35,54.11,54.16,1054937.0,47.466,47.536,47.3261,47.3698,1054937.0
2016-02-19 09:30:00,54.3,54.65,54.03,54.38,1074384.0,47.4923,47.7984,47.2561,47.5623,1074384.0
2016-02-19 10:00:00,54.38,54.75,54.19,54.56,493848.0,47.5623,47.8859,47.3961,47.7197,493848.0
2016-02-19 10:30:00,54.58,54.85,54.57,54.59,386400.0,47.7372,47.9733,47.7284,47.7459,386400.0
2016-02-19 11:00:00,54.58,54.88,54.42,54.86,336742.0,47.7372,47.9996,47.5972,47.9821,336742.0
2016-02-19 11:30:00,54.85,55.03,54.84,54.94,594342.0,47.9733,48.1308,47.9646,48.052,594342.0
2016-02-19 12:00:00,54.93,54.95,54.61,54.68,317723.0,48.0433,48.0608,47.7634,47.8246,317723.0
2016-02-19 12:30:00,54.67,54.82,54.64,54.73,275526.0,47.8159,47.9471,47.7897,47.8684,275526.0
2016-02-19 13:00:00,54.72,54.76,54.66,54.71,211894.0,47.8596,47.8946,47.8072,47.8509,211894.0
2016-02-19 13:30:00,54.72,54.78,54.58,54.61,184244.0,47.8596,47.9121,47.7372,47.7634,184244.0
2016-02-19 14:00:00,54.6,54.7,54.56,54.7,294455.0,47.7547,47.8421,47.7197,47.8421,294455.0
2016-02-19 14:30:00,54.69,54.75,54.6,54.65,352196.0,47.8334,47.8859,47.7547,47.7984,352196.0
2016-02-19 15:00:00,54.64,54.73,54.63,54.72,310962.0,47.7897,47.8684,47.7809,47.8596,310962.0
2016-02-19 15:30:00,54.72,54.72,54.64,54.71,853143.0,47.8596,47.8596,47.7897,47.8509,853143.0
2016-02-22 09:30:00,55.21,55.55,54.99,55.14,576665.0,48.2882,48.5856,48.0958,48.227,576665.0
2016-02-22 10:00:00,55.15,55.5,54.96,55.47,551454.0,48.2357,48.5418,48.0695,48.5156,551454.0
2016-02-22 10:30:00,55.47,55.52,55.28,55.28,325491.0,48.5156,48.5593,48.3494,48.3494,325491.0
2016-02-22 11:00:00,55.28,55.4,55.27,55.37,433552.0,48.3494,48.4544,48.3407,48.4281,433552.0
2016-02-22 11:30:00,55.38,55.55,55.36,55.45,368099.0,48.4369,48.5856,48.4194,48.4981,368099.0
2016-02-22 12:00:00,55.44,55.46,55.23,55.24,329200.0,48.4894,48.5069,48.3057,48.3144,329200.0
2016-02-22 12:30:00,55.25,55.41,55.24,55.25,317115.0,48.3232,48.4631,48.3144,48.3232,317115.0
2016-02-22 13:00:00,55.25,55.29,55.19,55.2,210195.0,48.3232,48.3582,48.2707,48.2795,210195.0
2016-02-22 13:30:00,55.21,55.46,55.2,55.42,306726.0,48.2882,48.5069,48.2795,48.4719,306726.0
2016-02-22 14:00:00,55.41,55.42,55.31,55.4,331589.0,48.4631,48.4719,48.3757,48.4544,331589.0
2016-02-22 14:30:00,55.4,55.41,55.31,55.39,255908.0,48.4544,48.4631,48.3757,48.4456,255908.0
2016-02-22 15:00:00,55.39,55.57,55.34,55.57,481516.0,48.4456,48.6031,48.4019,48.6031,481516.0
2016-02-22 15:30:00,55.56,55.63,55.52,55.62,890079.0,48.5943,48.6555,48.5593,48.6468,890079.0
2016-02-23 09:30:00,55.52,55.6,55.21,55.35,1012764.0,48.5593,48.6293,48.2882,48.4106,1012764.0
2016-02-23 10:00:00,55.36,55.41,54.96,55.15,408333.0,48.4194,48.4631,48.0695,48.2357,408333.0
2016-02-23 10:30:00,55.16,55.35,55.12,55.27,442277.0,48.2445,48.4106,48.2095,48.3407,442277.0
2016-02-23 11:00:00,55.25,55.34,55.17,55.33,434074.0,48.3232,48.4019,48.2532,48.3932,434074.0
2016-02-23 11:30:00,55.33,55.54,55.25,55.41,301559.0,48.3932,48.5768,48.3232,48.4631,301559.0
2016-02-23 12:00:00,55.4,55.42,55.3,55.37,230120.0,48.4544,48.4719,48.3669,48.4281,230120.0
2016-02-23 12:30:00,55.37,55.38,55.24,55.34,194828.0,48.4281,48.4369,48.3144,48.4019,194828.0
2016-02-23 13:00:00,55.33,55.43,55.31,55.41,195679.0,48.3932,48.4806,48.3757,48.4631,195679.0
2016-02-23 13:30:00,55.41,55.43,55.34,55.42,380822.0,48.4631,48.4806,48.4019,48.4719,380822.0
2016-02-23 14:00:00,55.42,55.45,55.31,55.31,296099.0,48.4719,48.4981,48.3757,48.3757,296099.0
2016-02-23 14:30:00,55.3,55.34,55.24,55.26,232500.0,48.3669,48.4019,48.3144,48.3319,232500.0
2016-02-23 15:00:00,55.27,55.29,55.18,55.23,375965.0,48.3407,48.3582,48.262,48.3057,375965.0
2016-02-23 15:30:00,55.24,55.34,55.09,55.11,726308.0,48.3144,48.4019,48.1832,48.2007,726308.0
2016-02-24 09:30:00,54.45,54.68,53.72,53.78,567858.0,47.6235,47.8246,46.985,47.0375,567858.0
2016-02-24 10:00:00,53.77,53.84,53.55,53.76,440338.0,47.0287,47.09,46.8363,47.02,440338.0
2016-02-24 10:30:00,53.75,54.02,53.61,54.01,431641.0,47.0112,47.2474,46.8888,47.2386,431641.0
2016-02-24 11:00:00,54.02,54.04,53.86,54.0,267268.0,47.2474,47.2649,47.1074,47.2299,267268.0
2016-02-24 11:30:00,54.0,54.22,53.99,54.18,350365.0,47.2299,47.4223,47.2212,47.3873,350365.0
2016-02-24 12:00:00,54.18,54.39,54.15,54.17,228515.0,47.3873,47.571,47.3611,47.3786,228515.0
2016-02-24 12:30:00,54.17,54.22,54.11,54.17,198066.0,47.3786,47.4223,47.3261,47.3786,198066.0
2016-02-24 13:00:00,54.17,54.29,54.14,54.18,201003.0,47.3786,47.4835,47.3523,47.3873,201003.0
2016-02-24 13:30:00,54.18,54.27,54.14,54.21,183713.0,47.3873,47.466,47.3523,47.4136,183713.0
2016-02-24 14:00:00,54.21,54.58,54.19,54.48,307891.0,47.4136,47.7372,47.3961,47.6497,307891.0
2016-02-24 14:30:00,54.49,54.54,54.43,54.47,329125.0,47.6585,47.7022,47.606,47.641,329125.0
2016-02-24 15:00:00,54.47,54.82,54.47,54.76,329958.0,47.641,47.9471,47.641,47.8946,329958.0
2016-02-24 15:30:00,54.76,54.87,54.56,54.63,1113815.0,47.8946,47.9908,47.7197,47.7809,1113815.0
2016-02-25 09:30:00,54.78,54.95,54.3,54.7,428760.0,47.9121,48.0608,47.4923,47.8421,428760.0
2016-02-25 10:00:00,54.69,54.76,54.49,54.76,284883.0,47.8334,47.8946,47.6585,47.8946,284883.0
2016-02-25 10:30:00,54.77,54.86,54.62,54.64,265155.0,47.9034,47.9821,47.7722,47.7897,265155.0
2016-02-25 11:00:00,54.64,54.76,54.58,54.65,283342.0,47.7897,47.8946,47.7372,47.7984,283342.0
2016-02-25 11:30:00,54.65,54.89,54.64,54.86,256815.0,47.7984,48.0083,47.7897,47.9821,256815.0
2016-02-25 12:00:00,54.86,54.9,54.69,54.69,241300.0,47.9821,48.0171,47.8334,47.8334,241300.0
2016-02-25 12:30:00,54.69,54.78,54.6,54.69,216448.0,47.8334,47.9121,47.7547,47.8334,216448.0
2016-02-25 13:00:00,54.69,55.01,54.68,55.0,171971.0,47.8334,48.1133,47.8246,48.1045,171971.0
2016-02-25 13:30:00,55.0,55.09,54.9,55.06,276878.0,48.1045,48.1832,48.0171,48.157,276878.0
2016-02-25 14:00:00,55.05,55.24,55.02,55.14,201877.0,48.1483,48.3144,48.122,48.227,201877.0
2016-02-25 14:30:00,55.14,55.19,55.03,55.08,222413.0,48.227,48.2707,48.1308,48.1745,222413.0
2016-02-25 15:00:00,55.07,55.32,55.07,55.2,305992.0,48.1657,48.3844,48.1657,48.2795,305992.0
2016-02-25 15:30:00,55.2,55.39,55.17,55.39,643825.0,48.2795,48.4456,48.2532,48.4456,643825.0
2016-02-26 09:30:00,55.71,55.79,55.4,55.42,490818.0,48.7255,48.7955,48.4544,48.4719,490818.0
2016-02-26 10:00:00,55.42,55.56,55.15,55.32,402689.0,48.4719,48.5943,48.2357,48.3844,402689.0
2016-02-26 10:30:00,55.32,55.8,55.32,55.8,304282.0,48.3844,48.8042,48.3844,48.8042,304282.0
2016-02-26 11:00:00,55.79,55.8,55.58,55.58,371513.0,48.7955,48.8042,48.6118,48.6118,371513.0
2016-02-26 11:30:00,55.59,55.84,55.57,55.8,392949.0,48.6206,48.8392,48.6031,48.8042,392949.0
2016-02-26 12:00:00,55.79,55.9,55.66,55.85,345832.0,48.7955,48.8917,48.6818,48.848,345832.0
2016-02-26 12:30:00,55.86,55.89,55.76,55.79,307741.0,48.8567,48.8829,48.7692,48.7955,307741.0
2016-02-26 13:00:00,55.78,55.78,55.57,55.66,221985.0,48.7867,48.7867,48.6031,48.6818,221985.0
2016-02-26 13:30:00,55.66,55.71,55.42,55.5,349049.0,48.6818,48.7255,48.4719,48.5418,349049.0
2016-02-26 14:00:00,55.5,55.59,55.5,55.58,371793.0,48.5418,48.6206,48.5418,48.6118,371793.0
2016-02-26 14:30:00,55.58,55.58,55.34,55.35,449452.0,48.6118,48.6118,48.4019,48.4106,449452.0
2016-02-26 15:00:00,55.35,55.51,55.33,55.36,487626.0,48.4106,48.5506,48.3932,48.4194,487626.0
2016-02-26 15:30:00,55.36,55.51,55.35,55.37,705457.0,48.4194,48.5506,48.4106,48.4281,705457.0
2016-02-29 09:30:00,55.3,55.47,54.92,55.01,452218.0,48.3669,48.5156,48.0346,48.1133,452218.0
2016-02-29 10:00:00,55.01,55.04,54.81,54.85,417604.0,48.1133,48.1395,47.9383,47.9733,417604.0
2016-02-29 10:30:00,54.85,55.69,54.81,55.67,718292.0,47.9733,48.708,47.9383,48.6905,718292.0
2016-02-29 11:00:00,55.68,56.08,55.66,55.98,738543.0,48.6993,49.0491,48.6818,48.9617,738543.0
2016-02-29 11:30:00,55.98,56.12,55.9,56.1,713577.0,48.9617,49.0841,48.8917,49.0666,713577.0
2016-02-29 12:00:00,56.11,56.11,55.87,55.89,311465.0,49.0754,49.0754,48.8655,48.8829,311465.0
2016-02-29 12:30:00,55.9,56.15,55.89,56.12,421677.0,48.8917,49.1103,48.8829,49.0841,421677.0
2016-02-29 13:00:00,56.12,56.14,56.03,56.06,362354.0,49.0841,49.1016,49.0054,49.0316,362354.0
2016-02-29 13:30:00,56.06,56.13,56.0,56.1,411950.0,49.0316,49.0929,48.9792,49.0666,411950.0
2016-02-29 14:00:00,56.1,56.11,55.89,55.94,531398.0,49.0666,49.0754,48.8829,48.9267,531398.0
2016-02-29 14:30:00,55.93,55.96,55.69,55.69,588694.0,48.9179,48.9442,48.708,48.708,588694.0
2016-02-29 15:00:00,55.7,55.7,55.55,55.6,774518.0,48.7168,48.7168,48.5856,48.6293,774518.0
2016-02-29 15:30:00,55.6,55.84,55.56,55.57,1750555.0,48.6293,48.8392,48.5943,48.6031,1750555.0
2016-03-01 09:30:00,56.03,56.21,55.78,55.85,661677.0,49.0054,49.1628,48.7867,48.848,661677.0
2016-03-01 10:00:00,55.87,56.03,55.62,55.9,363465.0,48.8655,49.0054,48.6468,48.8917,363465.0
2016-03-01 10:30:00,55.91,56.08,55.88,55.99,751041.0,48.9004,49.0491,48.8742,48.9704,751041.0
2016-03-01 11:00:00,55.99,56.05,55.97,56.04,446789.0,48.9704,49.0229,48.9529,49.0141,446789.0
2016-03-01 11:30:00,56.04,56.21,56.02,56.19,675154.0,49.0141,49.1628,48.9966,49.1453,675154.0
2016-03-01 12:00:00,56.2,56.37,56.15,56.24,1009619.0,49.1541,49.3028,49.1103,49.1891,1009619.0
2016-03-01 12:30:00,56.24,56.3,56.16,56.3,404689.0,49.1891,49.2415,49.1191,49.2415,404689.0
2016-03-01 13:00:00,56.3,56.42,56.26,56.41,507907.0,49.2415,49.3465,49.2066,49.3377,507907.0
2016-03-01 13:30:00,56.41,56.54,56.37,56.38,486530.0,49.3377,49.4515,49.3028,49.3115,486530.0
2016-03-01 14:00:00,56.38,56.52,56.37,56.52,478602.0,49.3115,49.434,49.3028,49.434,478602.0
2016-03-01 14:30:00,56.52,56.79,56.51,56.73,615411.0,49.434,49.6701,49.4252,49.6176,615411.0
2016-03-01 15:00:00,56.74,56.75,56.64,56.71,559692.0,49.6264,49.6351,49.5389,49.6001,559692.0
2016-03-01 15:30:00,56.71,56.84,56.59,56.79,1310911.0,49.6001,49.7138,49.4952,49.6701,1310911.0
2016-03-02 09:30:00,56.88,57.18,56.68,56.89,633824.0,49.7488,50.0112,49.5739,49.7576,633824.0
2016-03-02 10:00:00,56.89,57.12,56.85,57.12,849198.0,49.7576,49.9587,49.7226,49.9587,849198.0
2016-03-02 10:30:00,57.11,57.11,56.83,57.05,633620.0,49.95,49.95,49.7051,49.8975,633620.0
2016-03-02 11:00:00,57.04,57.17,57.0,57.16,485668.0,49.8888,50.0025,49.8538,49.9937,485668.0
2016-03-02 11:30:00,57.16,57.23,56.76,56.77,683677.0,49.9937,50.0549,49.6439,49.6526,683677.0
2016-03-02 12:00:00,56.76,56.77,56.58,56.59,370166.0,49.6439,49.6526,49.4864,49.4952,370166.0
2016-03-02 12:30:00,56.59,56.73,56.57,56.65,472398.0,49.4952,49.6176,49.4777,49.5477,472398.0
2016-03-02 13:00:00,56.66,56.73,56.64,56.71,287867.0,49.5564,49.6176,49.5389,49.6001,287867.0
2016-03-02 13:30:00,56.71,56.85,56.68,56.72,385142.0,49.6001,49.7226,49.5739,49.6089,385142.0
2016-03-02 14:00:00,56.71,56.91,56.69,56.9,396933.0,49.6001,49.7751,49.5826,49.7663,396933.0
2016-03-02 14:30:00,56.9,57.08,56.89,57.01,297948.0,49.7663,49.9238,49.7576,49.8625,297948.0
2016-03-02 15:00:00,57.01,57.06,56.94,57.04,416877.0,49.8625,49.9063,49.8013,49.8888,416877.0
2016-03-02 15:30:00,57.04,57.14,56.96,57.11,697706.0,49.8888,49.9762,49.8188,49.95,697706.0
2016-03-03 09:30:00,57.16,57.74,57.16,57.71,686651.0,49.9937,50.501,49.9937,50.4748,686651.0
2016-03-03 10:00:00,57.72,57.98,57.63,57.98,514103.0,50.4835,50.7109,50.4048,50.7109,514103.0
2016-03-03 10:30:00,57.98,58.1,57.8,58.07,389391.0,50.7109,50.8159,50.5535,50.7896,389391.0
2016-03-03 11:00:00,58.07,58.18,57.73,57.74,556980.0,50.7896,50.8858,50.4923,50.501,556980.0
2016-03-03 11:30:00,57.73,57.95,57.68,57.94,254851.0,50.4923,50.6847,50.4485,50.6759,254851.0
2016-03-03 12:00:00,57.94,57.99,57.84,57.88,475990.0,50.6759,50.7197,50.5885,50.6235,475990.0
2016-03-03 12:30:00,57.88,58.04,57.84,57.92,326942.0,50.6235,50.7634,50.5885,50.6584,326942.0
2016-03-03 13:00:00,57.92,57.98,57.78,57.8,267509.0,50.6584,50.7109,50.536,50.5535,267509.0
2016-03-03 13:30:00,57.8,58.01,57.8,57.93,425976.0,50.5535,50.7372,50.5535,50.6672,425976.0
2016-03-03 14:00:00,57.94,57.97,57.83,57.87,245945.0,50.6759,50.7022,50.5797,50.6147,245945.0
2016-03-03 14:30:00,57.86,58.01,57.83,57.98,280474.0,50.606,50.7372,50.5797,50.7109,280474.0
2016-03-03 15:00:00,57.98,58.05,57.92,57.97,301475.0,50.7109,50.7721,50.6584,50.7022,301475.0
2016-03-03 15:30:00,57.97,58.1,57.94,58.07,937164.0,50.7022,50.8159,50.6759,50.7896,937164.0
2016-03-04 09:30:00,58.44,58.65,57.81,58.04,519883.0,51.1132,51.2969,50.5622,50.7634,519883.0
2016-03-04 10:00:00,58.03,58.35,57.87,58.21,291450.0,50.7546,51.0345,50.6147,50.9121,291450.0
2016-03-04 10:30:00,58.21,58.47,58.21,58.25,473384.0,50.9121,51.1395,50.9121,50.9471,473384.0
2016-03-04 11:00:00,58.25,58.53,58.24,58.36,271413.0,50.9471,51.192,50.9383,51.0433,271413.0
2016-03-04 11:30:00,58.36,58.43,58.16,58.26,336545.0,51.0433,51.1045,50.8683,50.9558,336545.0
2016-03-04 12:00:00,58.27,58.28,58.05,58.16,272073.0,50.9646,50.9733,50.7721,50.8683,272073.0
2016-03-04 12:30:00,58.16,58.35,58.16,58.34,217602.0,50.8683,51.0345,50.8683,51.0258,217602.0
2016-03-04 13:00:00,58.34,58.51,58.19,58.5,271818.0,51.0258,51.1745,50.8946,51.1657,271818.0
2016-03-04 13:30:00,58.5,58.65,58.42,58.46,331508.0,51.1657,51.2969,51.0958,51.1307,331508.0
2016-03-04 14:00:00,58.46,58.47,58.14,58.23,337162.0,51.1307,51.1395,50.8509,50.9296,337162.0
2016-03-04 14:30:00,58.22,58.34,58.02,58.15,381063.0,50.9208,51.0258,50.7459,50.8596,381063.0
2016-03-04 15:00:00,58.15,58.36,58.09,58.35,423645.0,50.8596,51.0433,50.8071,51.0345,423645.0
2016-03-04 15:30:00,58.34,58.43,58.24,58.29,641750.0,51.0258,51.1045,50.9383,50.982,641750.0
2016-03-07 09:30:00,58.0,58.06,57.63,57.83,406032.0,50.7284,50.7809,50.4048,50.5797,406032.0
2016-03-07 10:00:00,57.82,58.1,57.79,58.01,572453.0,50.571,50.8159,50.5447,50.7372,572453.0
2016-03-07 10:30:00,58.01,58.34,57.98,58.13,274550.0,50.7372,51.0258,50.7109,50.8421,274550.0
2016-03-07 11:00:00,58.14,58.27,58.1,58.22,237003.0,50.8509,50.9646,50.8159,50.9208,237003.0
2016-03-07 11:30:00,58.21,58.38,58.2,58.38,292972.0,50.9121,51.0608,50.9033,51.0608,292972.0
2016-03-07 12:00:00,58.38,58.42,58.28,58.39,218624.0,51.0608,51.0958,50.9733,51.0695,218624.0
2016-03-07 12:30:00,58.39,58.51,58.38,58.51,191366.0,51.0695,51.1745,51.0608,51.1745,191366.0
2016-03-07 13:00:00,58.51,58.72,58.51,58.63,425778.0,51.1745,51.3581,51.1745,51.2794,425778.0
2016-03-07 13:30:00,58.63,58.69,58.46,58.65,407941.0,51.2794,51.3319,51.1307,51.2969,407941.0
2016-03-07 14:00:00,58.65,58.66,58.31,58.31,269911.0,51.2969,51.3057,50.9995,50.9995,269911.0
2016-03-07 14:30:00,58.31,58.4,58.24,58.35,360377.0,50.9995,51.0783,50.9383,51.0345,360377.0
2016-03-07 15:00:00,58.35,59.48,58.31,59.08,2058622.0,51.0345,52.0229,50.9995,51.673,2058622.0
2016-03-07 15:30:00,59.09,59.45,58.99,59.0,2727690.0,51.6818,51.9966,51.5943,51.603,2727690.0
2016-03-08 09:30:00,58.84,59.36,58.71,59.35,1059086.0,51.4631,51.9179,51.3494,51.9092,1059086.0
2016-03-08 10:00:00,59.36,59.75,59.0,59.4,851933.0,51.9179,52.259,51.603,51.9529,851933.0
2016-03-08 10:30:00,59.4,59.45,59.03,59.08,744526.0,51.9529,51.9966,51.6293,51.673,744526.0
2016-03-08 11:00:00,59.08,59.7,59.07,59.54,612686.0,51.673,52.2153,51.6643,52.0753,612686.0
2016-03-08 11:30:00,59.53,59.56,59.21,59.51,497667.0,52.0666,52.0928,51.7867,52.0491,497667.0
2016-03-08 12:00:00,59.51,59.84,59.48,59.82,521281.0,52.0491,52.3377,52.0229,52.3202,521281.0
2016-03-08 12:30:00,59.82,59.84,59.61,59.75,428778.0,52.3202,52.3377,52.1366,52.259,428778.0
2016-03-08 13:00:00,59.74,60.0,59.74,59.9,761502.0,52.2503,52.4777,52.2503,52.3902,761502.0
2016-03-08 13:30:00,59.9,59.93,59.78,59.79,365447.0,52.3902,52.4164,52.2852,52.294,365447.0
2016-03-08 14:00:00,59.78,59.95,59.67,59.78,586888.0,52.2852,52.4339,52.189,52.2852,586888.0
2016-03-08 14:30:00,59.77,59.8,59.61,59.68,647291.0,52.2765,52.3027,52.1366,52.1978,647291.0
2016-03-08 15:00:00,59.67,59.68,59.48,59.52,670092.0,52.189,52.1978,52.0229,52.0578,670092.0
2016-03-08 15:30:00,59.52,59.53,59.27,59.42,1522436.0,52.0578,52.0666,51.8392,51.9704,1522436.0
2016-03-09 09:30:00,59.73,59.79,59.22,59.34,803491.0,52.2415,52.294,51.7955,51.9004,803491.0
2016-03-09 10:00:00,59.34,59.4,58.78,58.98,593901.0,51.9004,51.9529,51.4106,51.5855,593901.0
2016-03-09 10:30:00,59.0,59.27,58.52,58.75,538955.0,51.603,51.8392,51.1832,51.3844,538955.0
2016-03-09 11:00:00,58.75,59.08,58.74,59.02,304881.0,51.3844,51.673,51.3756,51.6205,304881.0
2016-03-09 11:30:00,59.02,59.23,58.94,59.2,367363.0,51.6205,51.8042,51.5506,51.778,367363.0
2016-03-09 12:00:00,59.21,59.4,59.12,59.29,264029.0,51.7867,51.9529,51.708,51.8567,264029.0
2016-03-09 12:30:00,59.29,59.33,59.02,59.02,238363.0,51.8567,51.8917,51.6205,51.6205,238363.0
2016-03-09 13:00:00,59.03,59.06,58.88,58.95,247915.0,51.6293,51.6555,51.4981,51.5593,247915.0
2016-03-09 13:30:00,58.95,59.2,58.95,59.1,264278.0,51.5593,51.778,51.5593,51.6905,264278.0
2016-03-09 14:00:00,59.1,59.14,59.0,59.14,353776.0,51.6905,51.7255,51.603,51.7255,353776.0
2016-03-09 14:30:00,59.13,59.13,59.0,59.03,293496.0,51.7167,51.7167,51.603,51.6293,293496.0
2016-03-09 15:00:00,59.04,59.06,58.83,58.89,544855.0,51.638,51.6555,51.4543,51.5068,544855.0
2016-03-09 15:30:00,58.89,59.06,58.87,59.04,843257.0,51.5068,51.6555,51.4893,51.638,843257.0
2016-03-10 09:30:00,59.29,59.46,59.08,59.35,417860.0,51.8567,52.0054,51.673,51.9092,417860.0
2016-03-10 10:00:00,59.37,59.43,59.05,59.06,300193.0,51.9266,51.9791,51.6468,51.6555,300193.0
2016-03-10 10:30:00,59.06,59.06,58.5,58.55,459740.0,51.6555,51.6555,51.1657,51.2095,459740.0
2016-03-10 11:00:00,58.54,58.64,58.24,58.45,395739.0,51.2007,51.2882,50.9383,51.122,395739.0
2016-03-10 11:30:00,58.46,58.65,58.24,58.56,252014.0,51.1307,51.2969,50.9383,51.2182,252014.0
2016-03-10 12:00:00,58.56,58.72,58.5,58.59,214136.0,51.2182,51.3581,51.1657,51.2444,214136.0
2016-03-10 12:30:00,58.59,58.62,58.36,58.58,218049.0,51.2444,51.2707,51.0433,51.2357,218049.0
2016-03-10 13:00:00,58.57,58.68,58.05,58.26,575098.0,51.2269,51.3232,50.7721,50.9558,575098.0
2016-03-10 13:30:00,58.26,58.82,58.1,58.11,644829.0,50.9558,51.4456,50.8159,50.8246,644829.0
2016-03-10 14:00:00,58.11,58.45,58.1,58.38,518949.0,50.8246,51.122,50.8159,51.0608,518949.0
2016-03-10 14:30:00,58.39,58.77,58.27,58.68,354944.0,51.0695,51.4019,50.9646,51.3232,354944.0
2016-03-10 15:00:00,58.67,58.88,58.54,58.88,487867.0,51.3144,51.4981,51.2007,51.4981,487867.0
2016-03-10 15:30:00,58.87,58.93,58.59,58.74,655726.0,51.4893,51.5418,51.2444,51.3756,655726.0
2016-03-11 09:30:00,59.52,59.8,59.29,59.61,662105.0,52.0578,52.3027,51.8567,52.1366,662105.0
2016-03-11 10:00:00,59.61,59.66,59.26,59.28,361101.0,52.1366,52.1803,51.8304,51.8479,361101.0
2016-03-11 10:30:00,59.29,59.31,59.01,59.24,560462.0,51.8567,51.8742,51.6118,51.8129,560462.0
2016-03-11 11:00:00,59.25,59.84,59.21,59.82,446675.0,51.8217,52.3377,51.7867,52.3202,446675.0
2016-03-11 11:30:00,59.81,59.91,59.72,59.76,345773.0,52.3115,52.3989,52.2328,52.2678,345773.0
2016-03-11 12:00:00,59.76,59.76,59.57,59.57,285184.0,52.2678,52.2678,52.1016,52.1016,285184.0
2016-03-11 12:30:00,59.58,59.63,59.35,59.37,313998.0,52.1103,52.1541,51.9092,51.9266,313998.0
2016-03-11 13:00:00,59.38,59.5,59.28,59.46,371052.0,51.9354,52.0403,51.8479,52.0054,371052.0
2016-03-11 13:30:00,59.46,59.6,59.37,59.52,522524.0,52.0054,52.1278,51.9266,52.0578,522524.0
2016-03-11 14:00:00,59.52,59.56,59.43,59.48,451374.0,52.0578,52.0928,51.9791,52.0229,451374.0
2016-03-11 14:30:00,59.48,59.58,59.41,59.48,371172.0,52.0229,52.1103,51.9616,52.0229,371172.0
2016-03-11 15:00:00,59.48,59.57,59.46,59.5,626355.0,52.0229,52.1016,52.0054,52.0403,626355.0
2016-03-11 15:30:00,59.5,59.5,59.32,59.45,1325441.0,52.0403,52.0403,51.8829,51.9966,1325441.0
2016-03-14 09:30:00,59.5,59.94,59.14,59.19,529631.0,52.0403,52.4252,51.7255,51.7692,529631.0
2016-03-14 10:00:00,59.19,59.45,59.16,59.24,205504.0,51.7692,51.9966,51.743,51.8129,205504.0
2016-03-14 10:30:00,59.23,59.51,59.2,59.25,263540.0,51.8042,52.0491,51.778,51.8217,263540.0
2016-03-14 11:00:00,59.25,59.35,59.1,59.1,259740.0,51.8217,51.9092,51.6905,51.6905,259740.0
2016-03-14 11:30:00,59.09,59.32,59.01,59.11,275307.0,51.6818,51.8829,51.6118,51.6992,275307.0
2016-03-14 12:00:00,59.12,59.42,59.1,59.39,157457.0,51.708,51.9704,51.6905,51.9441,157457.0
2016-03-14 12:30:00,59.39,59.48,59.37,59.46,201006.0,51.9441,52.0229,51.9266,52.0054,201006.0
2016-03-14 13:00:00,59.46,59.54,59.44,59.47,174196.0,52.0054,52.0753,51.9879,52.0141,174196.0
2016-03-14 13:30:00,59.47,59.64,59.47,59.61,189109.0,52.0141,52.1628,52.0141,52.1366,189109.0
2016-03-14 14:00:00,59.61,59.8,59.57,59.8,332699.0,52.1366,52.3027,52.1016,52.3027,332699.0
2016-03-14 14:30:00,59.8,59.82,59.71,59.73,188495.0,52.3027,52.3202,52.224,52.2415,188495.0
2016-03-14 15:00:00,59.73,59.78,59.68,59.77,246534.0,52.2415,52.2852,52.1978,52.2765,246534.0
2016-03-14 15:30:00,59.77,59.77,59.55,59.56,522020.0,52.2765,52.2765,52.0841,52.0928,522020.0
2016-03-15 09:30:00,59.36,59.4,58.64,58.86,372204.0,51.9179,51.9529,51.2882,51.4806,372204.0
2016-03-15 10:00:00,58.89,58.99,58.73,58.9,263140.0,51.5068,51.5943,51.3669,51.5156,263140.0
2016-03-15 10:30:00,58.9,58.98,58.67,58.72,177039.0,51.5156,51.5855,51.3144,51.3581,177039.0
2016-03-15 11:00:00,58.72,58.91,58.62,58.89,251982.0,51.3581,51.5243,51.2707,51.5068,251982.0
2016-03-15 11:30:00,58.9,58.97,58.8,58.86,165399.0,51.5156,51.5768,51.4281,51.4806,165399.0
2016-03-15 12:00:00,58.86,58.86,58.66,58.8,136979.0,51.4806,51.4806,51.3057,51.4281,136979.0
2016-03-15 12:30:00,58.8,58.82,58.68,58.74,206283.0,51.4281,51.4456,51.3232,51.3756,206283.0
2016-03-15 13:00:00,58.74,58.93,58.73,58.9,137596.0,51.3756,51.5418,51.3669,51.5156,137596.0
2016-03-15 13:30:00,58.91,59.07,58.89,58.97,181384.0,51.5243,51.6643,51.5068,51.5768,181384.0
2016-03-15 14:00:00,58.97,59.09,58.9,59.07,150878.0,51.5768,51.6818,51.5156,51.6643,150878.0
2016-03-15 14:30:00,59.07,59.12,59.02,59.05,183489.0,51.6643,51.708,51.6205,51.6468,183489.0
2016-03-15 15:00:00,59.05,59.25,59.03,59.17,326320.0,51.6468,51.8217,51.6293,51.7517,326320.0
2016-03-15 15:30:00,59.17,59.24,59.09,59.22,599487.0,51.7517,51.8129,51.6818,51.7955,599487.0
2016-03-16 09:30:00,58.91,59.33,58.72,59.24,333974.0,51.5243,51.8917,51.3581,51.8129,333974.0
2016-03-16 10:00:00,59.25,59.5,59.12,59.49,199916.0,51.8217,52.0403,51.708,52.0316,199916.0
2016-03-16 10:30:00,59.48,59.65,59.41,59.58,270520.0,52.0229,52.1715,51.9616,52.1103,270520.0
2016-03-16 11:00:00,59.57,59.72,59.48,59.49,174126.0,52.1016,52.2328,52.0229,52.0316,174126.0
2016-03-16 11:30:00,59.49,59.57,59.35,59.39,284404.0,52.0316,52.1016,51.9092,51.9441,284404.0
2016-03-16 12:00:00,59.38,59.39,59.2,59.22,182974.0,51.9354,51.9441,51.778,51.7955,182974.0
2016-03-16 12:30:00,59.22,59.34,59.21,59.32,177772.0,51.7955,51.9004,51.7867,51.8829,177772.0
2016-03-16 13:00:00,59.33,59.49,59.33,59.48,217771.0,51.8917,52.0316,51.8917,52.0229,217771.0
2016-03-16 13:30:00,59.48,59.65,59.34,59.44,295946.0,52.0229,52.1715,51.9004,51.9879,295946.0
2016-03-16 14:00:00,59.44,59.69,59.25,59.65,426941.0,51.9879,52.2065,51.8217,52.1715,426941.0
2016-03-16 14:30:00,59.65,59.9,59.56,59.57,405509.0,52.1715,52.3902,52.0928,52.1016,405509.0
2016-03-16 15:00:00,59.58,59.79,59.56,59.76,386942.0,52.1103,52.294,52.0928,52.2678,386942.0
2016-03-16 15:30:00,59.76,59.86,59.68,59.71,743078.0,52.2678,52.3552,52.1978,52.224,743078.0
2016-03-17 09:30:00,59.55,59.8,59.32,59.6,224821.0,52.0841,52.3027,51.8829,52.1278,224821.0
2016-03-17 10:00:00,59.61,59.73,59.48,59.67,224598.0,52.1366,52.2415,52.0229,52.189,224598.0
2016-03-17 10:30:00,59.66,59.82,59.57,59.77,221728.0,52.1803,52.3202,52.1016,52.2765,221728.0
2016-03-17 11:00:00,59.77,59.8,59.6,59.64,254147.0,52.2765,52.3027,52.1278,52.1628,254147.0
2016-03-17 11:30:00,59.65,59.85,59.6,59.83,269583.0,52.1715,52.3465,52.1278,52.329,269583.0
2016-03-17 12:00:00,59.84,59.94,59.68,59.92,205630.0,52.3377,52.4252,52.1978,52.4077,205630.0
2016-03-17 12:30:00,59.93,60.22,59.91,60.19,294954.0,52.4164,52.6701,52.3989,52.6438,294954.0
2016-03-17 13:00:00,60.19,60.26,60.13,60.22,172045.0,52.6438,52.7051,52.5914,52.6701,172045.0
2016-03-17 13:30:00,60.22,60.5,60.18,60.48,235596.0,52.6701,52.915,52.6351,52.8975,235596.0
2016-03-17 14:00:00,60.48,60.49,60.25,60.26,293526.0,52.8975,52.9062,52.6963,52.7051,293526.0
2016-03-17 14:30:00,60.27,60.29,60.12,60.17,294084.0,52.7138,52.7313,52.5826,52.6263,294084.0
2016-03-17 15:00:00,60.17,60.3,60.11,60.29,260620.0,52.6263,52.7401,52.5739,52.7313,260620.0
2016-03-17 15:30:00,60.3,60.31,60.07,60.07,569621.0,52.7401,52.7488,52.5389,52.5389,569621.0
2016-03-18 09:30:00,60.31,61.16,60.03,61.14,1503422.0,52.7488,53.4922,52.5039,53.4747,1503422.0
2016-03-18 10:00:00,61.12,61.38,61.01,61.27,375578.0,53.4572,53.6846,53.361,53.5884,375578.0
2016-03-18 10:30:00,61.26,61.45,61.1,61.21,303031.0,53.5797,53.7459,53.4398,53.536,303031.0
2016-03-18 11:00:00,61.2,61.28,61.06,61.08,215675.0,53.5272,53.5972,53.4048,53.4223,215675.0
2016-03-18 11:30:00,61.07,61.16,60.98,61.08,172830.0,53.4135,53.4922,53.3348,53.4223,172830.0
2016-03-18 12:00:00,61.08,61.14,60.95,61.09,157942.0,53.4223,53.4747,53.3086,53.431,157942.0
2016-03-18 12:30:00,61.09,61.1,60.99,61.04,137930.0,53.431,53.4398,53.3435,53.3873,137930.0
2016-03-18 13:00:00,61.04,61.06,60.95,61.04,167924.0,53.3873,53.4048,53.3086,53.3873,167924.0
2016-03-18 13:30:00,61.04,61.1,60.93,61.04,168287.0,53.3873,53.4398,53.2911,53.3873,168287.0
2016-03-18 14:00:00,61.04,61.11,60.99,61.03,252843.0,53.3873,53.4485,53.3435,53.3785,252843.0
2016-03-18 14:30:00,61.02,61.15,61.01,61.05,257868.0,53.3698,53.4835,53.361,53.396,257868.0
2016-03-18 15:00:00,61.04,61.3,61.04,61.22,336937.0,53.3873,53.6147,53.3873,53.5447,336937.0
2016-03-18 15:30:00,61.23,61.33,61.14,61.24,941492.0,53.5535,53.6409,53.4747,53.5622,941492.0
2016-03-21 09:30:00,60.99,61.26,60.89,61.1,344544.0,53.3435,53.5797,53.2561,53.4398,344544.0
2016-03-21 10:00:00,61.1,61.12,60.85,61.03,256003.0,53.4398,53.4572,53.2211,53.3785,256003.0
2016-03-21 10:30:00,61.03,61.05,60.89,61.0,213225.0,53.3785,53.396,53.2561,53.3523,213225.0
2016-03-21 11:00:00,61.0,61.38,60.98,61.23,197387.0,53.3523,53.6846,53.3348,53.5535,197387.0
2016-03-21 11:30:00,61.23,61.32,61.17,61.19,265080.0,53.5535,53.6322,53.501,53.5185,265080.0
2016-03-21 12:00:00,61.19,61.19,60.97,61.07,151178.0,53.5185,53.5185,53.3261,53.4135,151178.0
2016-03-21 12:30:00,61.07,61.09,60.95,61.06,132212.0,53.4135,53.431,53.3086,53.4048,132212.0
2016-03-21 13:00:00,61.06,61.22,61.05,61.21,157873.0,53.4048,53.5447,53.396,53.536,157873.0
2016-03-21 13:30:00,61.21,61.24,61.07,61.13,217695.0,53.536,53.5622,53.4135,53.466,217695.0
2016-03-21 14:00:00,61.14,61.27,61.12,61.27,148991.0,53.4747,53.5884,53.4572,53.5884,148991.0
2016-03-21 14:30:00,61.27,61.35,61.23,61.26,191959.0,53.5884,53.6584,53.5535,53.5797,191959.0
2016-03-21 15:00:00,61.27,61.33,61.16,61.17,245988.0,53.5884,53.6409,53.4922,53.501,245988.0
2016-03-21 15:30:00,61.18,61.25,61.12,61.2,459306.0,53.5097,53.5709,53.4572,53.5272,459306.0
2016-03-22 09:30:00,60.77,60.9,60.15,60.3,540827.0,53.1511,53.2648,52.6089,52.7401,540827.0
2016-03-22 10:00:00,60.29,60.34,59.91,59.96,653582.0,52.7313,52.775,52.3989,52.4427,653582.0
2016-03-22 10:30:00,59.96,60.22,59.96,60.07,351414.0,52.4427,52.6701,52.4427,52.5389,351414.0
2016-03-22 11:00:00,60.07,60.39,60.04,60.31,277845.0,52.5389,52.8188,52.5126,52.7488,277845.0
2016-03-22 11:30:00,60.31,60.42,60.23,60.34,222918.0,52.7488,52.845,52.6788,52.775,222918.0
2016-03-22 12:00:00,60.35,60.65,60.35,60.63,137140.0,52.7838,53.0462,52.7838,53.0287,137140.0
2016-03-22 12:30:00,60.62,60.75,60.57,60.71,159107.0,53.0199,53.1336,52.9762,53.0986,159107.0
2016-03-22 13:00:00,60.7,60.76,60.62,60.74,118428.0,53.0899,53.1424,53.0199,53.1249,118428.0
2016-03-22 13:30:00,60.74,60.78,60.61,60.73,136267.0,53.1249,53.1599,53.0112,53.1161,136267.0
2016-03-22 14:00:00,60.72,60.8,60.63,60.74,115138.0,53.1074,53.1774,53.0287,53.1249,115138.0
2016-03-22 14:30:00,60.74,60.77,60.62,60.63,146550.0,53.1249,53.1511,53.0199,53.0287,146550.0
2016-03-22 15:00:00,60.62,60.7,60.55,60.67,201249.0,53.0199,53.0899,52.9587,53.0637,201249.0
2016-03-22 15:30:00,60.67,60.72,60.53,60.61,436210.0,53.0637,53.1074,52.9412,53.0112,436210.0
2016-03-23 09:30:00,60.7,60.7,60.28,60.51,183440.0,53.0899,53.0899,52.7226,52.9237,183440.0
2016-03-23 10:00:00,60.5,60.62,60.41,60.58,210145.0,52.915,53.0199,52.8363,52.9849,210145.0
2016-03-23 10:30:00,60.58,60.73,60.46,60.69,240792.0,52.9849,53.1161,52.88,53.0812,240792.0
2016-03-23 11:00:00,60.68,60.68,60.48,60.58,215703.0,53.0724,53.0724,52.8975,52.9849,215703.0
2016-03-23 11:30:00,60.58,60.66,60.48,60.66,175237.0,52.9849,53.0549,52.8975,53.0549,175237.0
2016-03-23 12:00:00,60.65,60.82,60.65,60.82,207792.0,53.0462,53.1949,53.0462,53.1949,207792.0
2016-03-23 12:30:00,60.81,60.91,60.76,60.89,143368.0,53.1861,53.2736,53.1424,53.2561,143368.0
2016-03-23 13:00:00,60.9,60.91,60.81,60.85,175702.0,53.2648,53.2736,53.1861,53.2211,175702.0
2016-03-23 13:30:00,60.84,60.88,60.7,60.77,244650.0,53.2124,53.2473,53.0899,53.1511,244650.0
2016-03-23 14:00:00,60.76,60.91,60.72,60.74,145956.0,53.1424,53.2736,53.1074,53.1249,145956.0
2016-03-23 14:30:00,60.72,60.79,60.49,60.51,206379.0,53.1074,53.1686,52.9062,52.9237,206379.0
2016-03-23 15:00:00,60.51,60.69,60.51,60.67,233616.0,52.9237,53.0812,52.9237,53.0637,233616.0
2016-03-23 15:30:00,60.67,60.73,60.6,60.61,447374.0,53.0637,53.1161,53.0024,53.0112,447374.0
2016-03-24 09:30:00,60.22,60.4,59.96,60.24,306272.0,52.6701,52.8275,52.4427,52.6876,306272.0
2016-03-24 10:00:00,60.24,60.3,59.61,59.62,299179.0,52.6876,52.7401,52.1366,52.1453,299179.0
2016-03-24 10:30:00,59.62,60.09,59.59,60.08,319680.0,52.1453,52.5564,52.1191,52.5476,319680.0
2016-03-24 11:00:00,60.08,60.26,60.02,60.02,168818.0,52.5476,52.7051,52.4952,52.4952,168818.0
2016-03-24 11:30:00,60.02,60.11,59.9,60.07,276002.0,52.4952,52.5739,52.3902,52.5389,276002.0
2016-03-24 12:00:00,60.07,60.33,60.03,60.12,223071.0,52.5389,52.7663,52.5039,52.5826,223071.0
2016-03-24 12:30:00,60.12,60.16,59.94,60.05,209790.0,52.5826,52.6176,52.4252,52.5214,209790.0
2016-03-24 13:00:00,60.05,60.32,60.04,60.29,159501.0,52.5214,52.7575,52.5126,52.7313,159501.0
2016-03-24 13:30:00,60.29,60.41,60.24,60.37,157304.0,52.7313,52.8363,52.6876,52.8013,157304.0
2016-03-24 14:00:00,60.37,60.37,60.21,60.28,194024.0,52.8013,52.8013,52.6613,52.7226,194024.0
2016-03-24 14:30:00,60.28,60.45,60.27,60.36,222346.0,52.7226,52.8712,52.7138,52.7925,222346.0
2016-03-24 15:00:00,60.36,60.52,60.32,60.5,146011.0,52.7925,52.9325,52.7575,52.915,146011.0
2016-03-24 15:30:00,60.49,60.52,60.43,60.49,255311.0,52.9062,52.9325,52.8538,52.9062,255311.0
2016-03-28 09:30:00,60.77,60.79,60.2,60.4,280552.0,53.1511,53.1686,52.6526,52.8275,280552.0
2016-03-28 10:00:00,60.4,60.44,60.0,60.01,258663.0,52.8275,52.8625,52.4777,52.4864,258663.0
2016-03-28 10:30:00,60.01,60.2,59.86,59.96,288256.0,52.4864,52.6526,52.3552,52.4427,288256.0
2016-03-28 11:00:00,59.97,60.1,59.97,60.05,154157.0,52.4514,52.5651,52.4514,52.5214,154157.0
2016-03-28 11:30:00,60.06,60.14,60.05,60.05,133807.0,52.5301,52.6001,52.5214,52.5214,133807.0
2016-03-28 12:00:00,60.05,60.16,60.05,60.11,141230.0,52.5214,52.6176,52.5214,52.5739,141230.0
2016-03-28 12:30:00,60.11,60.39,60.11,60.37,194797.0,52.5739,52.8188,52.5739,52.8013,194797.0
2016-03-28 13:00:00,60.37,60.41,60.29,60.34,117786.0,52.8013,52.8363,52.7313,52.775,117786.0
2016-03-28 13:30:00,60.35,60.41,60.29,60.33,161931.0,52.7838,52.8363,52.7313,52.7663,161931.0
2016-03-28 14:00:00,60.34,60.43,60.27,60.29,179159.0,52.775,52.8538,52.7138,52.7313,179159.0
2016-03-28 14:30:00,60.29,60.29,60.17,60.24,167537.0,52.7313,52.7313,52.6263,52.6876,167537.0
2016-03-28 15:00:00,60.23,60.44,60.22,60.38,183490.0,52.6788,52.8625,52.6701,52.81,183490.0
2016-03-28 15:30:00,60.37,60.4,60.23,60.29,389989.0,52.8013,52.8275,52.6788,52.7313,389989.0
2016-03-29 09:30:00,60.11,60.16,59.46,59.83,312023.0,52.5739,52.6176,52.0054,52.329,312023.0
2016-03-29 10:00:00,59.84,59.95,59.71,59.79,192547.0,52.3377,52.4339,52.224,52.294,192547.0
2016-03-29 10:30:00,59.79,59.93,59.78,59.82,190243.0,52.294,52.4164,52.2852,52.3202,190243.0
2016-03-29 11:00:00,59.83,59.91,59.75,59.89,207268.0,52.329,52.3989,52.259,52.3815,207268.0
2016-03-29 11:30:00,59.89,59.95,59.82,59.89,299782.0,52.3815,52.4339,52.3202,52.3815,299782.0
2016-03-29 12:00:00,59.9,60.13,59.83,60.13,221372.0,52.3902,52.5914,52.329,52.5914,221372.0
2016-03-29 12:30:00,60.13,60.28,60.11,60.18,154008.0,52.5914,52.7226,52.5739,52.6351,154008.0
2016-03-29 13:00:00,60.17,60.21,60.06,60.1,174540.0,52.6263,52.6613,52.5301,52.5651,174540.0
2016-03-29 13:30:00,60.1,60.26,60.04,60.13,248156.0,52.5651,52.7051,52.5126,52.5914,248156.0
2016-03-29 14:00:00,60.14,60.32,60.13,60.31,246200.0,52.6001,52.7575,52.5914,52.7488,246200.0
2016-03-29 14:30:00,60.31,60.45,60.3,60.42,285761.0,52.7488,52.8712,52.7401,52.845,285761.0
2016-03-29 15:00:00,60.42,60.54,60.38,60.53,326239.0,52.845,52.95,52.81,52.9412,326239.0
2016-03-29 15:30:00,60.54,60.65,60.5,60.61,703943.0,52.95,53.0462,52.915,53.0112,703943.0
2016-03-30 09:30:00,60.98,61.0,60.53,60.55,424633.0,53.3348,53.3523,52.9412,52.9587,424633.0
2016-03-30 10:00:00,60.55,60.8,60.39,60.39,316790.0,52.9587,53.1774,52.8188,52.8188,316790.0
2016-03-30 10:30:00,60.38,60.55,60.27,60.32,444142.0,52.81,52.9587,52.7138,52.7575,444142.0
2016-03-30 11:00:00,60.32,60.49,60.31,60.42,258602.0,52.7575,52.9062,52.7488,52.845,258602.0
2016-03-30 11:30:00,60.42,60.52,60.29,60.5,269303.0,52.845,52.9325,52.7313,52.915,269303.0
2016-03-30 12:00:00,60.5,60.61,60.4,60.4,169264.0,52.915,53.0112,52.8275,52.8275,169264.0
2016-03-30 12:30:00,60.4,60.51,60.33,60.38,142447.0,52.8275,52.9237,52.7663,52.81,142447.0
2016-03-30 13:00:00,60.38,60.45,60.2,60.32,212415.0,52.81,52.8712,52.6526,52.7575,212415.0
2016-03-30 13:30:00,60.32,60.46,60.18,60.43,208877.0,52.7575,52.88,52.6351,52.8538,208877.0
2016-03-30 14:00:00,60.42,60.51,60.19,60.23,308232.0,52.845,52.9237,52.6438,52.6788,308232.0
2016-03-30 14:30:00,60.23,60.5,60.2,60.5,359817.0,52.6788,52.915,52.6526,52.915,359817.0
2016-03-30 15:00:00,60.5,60.64,60.49,60.53,282132.0,52.915,53.0374,52.9062,52.9412,282132.0
2016-03-30 15:30:00,60.54,60.55,60.28,60.3,776754.0,52.95,52.9587,52.7226,52.7401,776754.0
2016-03-31 09:30:00,60.51,60.97,60.28,60.83,381053.0,52.9237,53.3261,52.7226,53.2036,381053.0
2016-03-31 10:00:00,60.82,60.84,60.64,60.69,229361.0,53.1949,53.2124,53.0374,53.0812,229361.0
2016-03-31 10:30:00,60.69,60.78,60.55,60.77,194512.0,53.0812,53.1599,52.9587,53.1511,194512.0
2016-03-31 11:00:00,60.76,60.9,60.72,60.82,229978.0,53.1424,53.2648,53.1074,53.1949,229978.0
2016-03-31 11:30:00,60.82,61.01,60.77,60.97,389990.0,53.1949,53.361,53.1511,53.3261,389990.0
2016-03-31 12:00:00,60.97,61.26,60.95,61.24,247341.0,53.3261,53.5797,53.3086,53.5622,247341.0
2016-03-31 12:30:00,61.24,61.41,61.22,61.37,266449.0,53.5622,53.7109,53.5447,53.6759,266449.0
2016-03-31 13:00:00,61.37,61.47,61.28,61.41,227145.0,53.6759,53.7634,53.5972,53.7109,227145.0
2016-03-31 13:30:00,61.42,61.43,61.29,61.42,206326.0,53.7196,53.7284,53.6059,53.7196,206326.0
2016-03-31 14:00:00,61.41,61.42,61.16,61.17,330872.0,53.7109,53.7196,53.4922,53.501,330872.0
2016-03-31 14:30:00,61.17,61.29,61.13,61.25,259685.0,53.501,53.6059,53.466,53.5709,259685.0
2016-03-31 15:00:00,61.25,61.43,61.23,61.41,315381.0,53.5709,53.7284,53.5535,53.7109,315381.0
2016-03-31 15:30:00,61.4,61.52,61.39,61.43,1137037.0,53.7021,53.8071,53.6934,53.7284,1137037.0
2016-04-01 09:30:00,60.98,61.07,60.56,60.87,440322.0,53.3348,53.4135,52.9675,53.2386,440322.0
2016-04-01 10:00:00,60.87,61.4,60.83,61.29,264337.0,53.2386,53.7021,53.2036,53.6059,264337.0
2016-04-01 10:30:00,61.28,61.57,61.24,61.37,229501.0,53.5972,53.8508,53.5622,53.6759,229501.0
2016-04-01 11:00:00,61.38,61.49,61.28,61.41,226004.0,53.6846,53.7809,53.5972,53.7109,226004.0
2016-04-01 11:30:00,61.41,61.66,61.4,61.41,196084.0,53.7109,53.9295,53.7021,53.7109,196084.0
2016-04-01 12:00:00,61.41,61.47,61.31,61.31,125447.0,53.7109,53.7634,53.6234,53.6234,125447.0
2016-04-01 12:30:00,61.31,61.32,61.11,61.11,200338.0,53.6234,53.6322,53.4485,53.4485,200338.0
2016-04-01 13:00:00,61.11,61.21,61.04,61.14,183171.0,53.4485,53.536,53.3873,53.4747,183171.0
2016-04-01 13:30:00,61.15,61.15,61.0,61.01,208406.0,53.4835,53.4835,53.3523,53.361,208406.0
2016-04-01 14:00:00,61.01,61.08,60.91,60.92,237632.0,53.361,53.4223,53.2736,53.2823,237632.0
2016-04-01 14:30:00,60.92,61.08,60.91,61.05,203712.0,53.2823,53.4223,53.2736,53.396,203712.0
2016-04-01 15:00:00,61.06,61.13,60.98,61.06,298236.0,53.4048,53.466,53.3348,53.4048,298236.0
2016-04-01 15:30:00,61.06,61.18,61.03,61.12,583524.0,53.4048,53.5097,53.3785,53.4572,583524.0
2016-04-04 09:30:00,61.01,61.03,60.53,60.98,314243.0,53.361,53.3785,52.9412,53.3348,314243.0
2016-04-04 10:00:00,60.97,61.05,60.84,60.9,150325.0,53.3261,53.396,53.2124,53.2648,150325.0
2016-04-04 10:30:00,60.88,61.06,60.72,60.76,218756.0,53.2473,53.4048,53.1074,53.1424,218756.0
2016-04-04 11:00:00,60.77,60.92,60.71,60.84,174516.0,53.1511,53.2823,53.0986,53.2124,174516.0
2016-04-04 11:30:00,60.85,60.91,60.71,60.78,204888.0,53.2211,53.2736,53.0986,53.1599,204888.0
2016-04-04 12:00:00,60.77,60.96,60.77,60.85,113017.0,53.1511,53.3173,53.1511,53.2211,113017.0
2016-04-04 12:30:00,60.85,60.88,60.79,60.84,79673.0,53.2211,53.2473,53.1686,53.2124,79673.0
2016-04-04 13:00:00,60.84,60.85,60.7,60.71,156554.0,53.2124,53.2211,53.0899,53.0986,156554.0
2016-04-04 13:30:00,60.72,60.73,60.6,60.62,119008.0,53.1074,53.1161,53.0024,53.0199,119008.0
2016-04-04 14:00:00,60.63,60.63,60.46,60.62,296501.0,53.0287,53.0287,52.88,53.0199,296501.0
2016-04-04 14:30:00,60.63,60.72,60.58,60.62,137684.0,53.0287,53.1074,52.9849,53.0199,137684.0
2016-04-04 15:00:00,60.62,60.67,60.5,60.52,263372.0,53.0199,53.0637,52.915,52.9325,263372.0
2016-04-04 15:30:00,60.52,60.69,60.52,60.63,574121.0,52.9325,53.0812,52.9325,53.0287,574121.0
2016-04-05 09:30:00,60.14,60.29,59.68,60.03,465757.0,52.6001,52.7313,52.1978,52.5039,465757.0
2016-04-05 10:00:00,60.03,60.44,60.03,60.12,533160.0,52.5039,52.8625,52.5039,52.5826,533160.0
2016-04-05 10:30:00,60.14,60.15,59.94,59.98,262456.0,52.6001,52.6089,52.4252,52.4602,262456.0
2016-04-05 11:00:00,59.98,60.22,59.91,60.11,207509.0,52.4602,52.6701,52.3989,52.5739,207509.0
2016-04-05 11:30:00,60.11,60.18,60.03,60.14,217391.0,52.5739,52.6351,52.5039,52.6001,217391.0
2016-04-05 12:00:00,60.13,60.25,60.12,60.22,239893.0,52.5914,52.6963,52.5826,52.6701,239893.0
2016-04-05 12:30:00,60.21,60.28,60.12,60.2,155161.0,52.6613,52.7226,52.5826,52.6526,155161.0
2016-04-05 13:00:00,60.2,60.22,60.09,60.17,191733.0,52.6526,52.6701,52.5564,52.6263,191733.0
2016-04-05 13:30:00,60.17,60.24,60.04,60.2,198051.0,52.6263,52.6876,52.5126,52.6526,198051.0
2016-04-05 14:00:00,60.21,60.28,60.16,60.25,156594.0,52.6613,52.7226,52.6176,52.6963,156594.0
2016-04-05 14:30:00,60.25,60.34,60.22,60.29,245797.0,52.6963,52.775,52.6701,52.7313,245797.0
2016-04-05 15:00:00,60.3,60.3,60.2,60.23,321017.0,52.7401,52.7401,52.6526,52.6788,321017.0
2016-04-05 15:30:00,60.24,60.28,60.12,60.21,642325.0,52.6876,52.7226,52.5826,52.6613,642325.0
2016-04-06 09:30:00,59.84,60.05,59.59,59.65,387486.0,52.5912,52.7758,52.3715,52.4242,387486.0
2016-04-06 10:00:00,59.65,59.81,59.53,59.61,184708.0,52.4242,52.5648,52.3187,52.3891,184708.0
2016-04-06 10:30:00,59.61,59.91,59.52,59.9,260496.0,52.3891,52.6527,52.31,52.6439,260496.0
2016-04-06 11:00:00,59.91,59.91,59.75,59.79,317956.0,52.6527,52.6527,52.5121,52.5473,317956.0
2016-04-06 11:30:00,59.79,59.9,59.66,59.88,228620.0,52.5473,52.6439,52.433,52.6263,228620.0
2016-04-06 12:00:00,59.88,59.91,59.65,59.66,201834.0,52.6263,52.6527,52.4242,52.433,201834.0
2016-04-06 12:30:00,59.66,59.86,59.65,59.75,177721.0,52.433,52.6088,52.4242,52.5121,177721.0
2016-04-06 13:00:00,59.76,59.85,59.65,59.67,374685.0,52.5209,52.6,52.4242,52.4418,374685.0
2016-04-06 13:30:00,59.67,59.8,59.64,59.68,104843.0,52.4418,52.556,52.4154,52.4506,104843.0
2016-04-06 14:00:00,59.69,59.73,59.53,59.56,247408.0,52.4594,52.4945,52.3187,52.3451,247408.0
2016-04-06 14:30:00,59.57,59.62,59.42,59.58,270935.0,52.3539,52.3978,52.2221,52.3627,270935.0
2016-04-06 15:00:00,59.58,59.81,59.52,59.69,339720.0,52.3627,52.5648,52.31,52.4594,339720.0
2016-04-06 15:30:00,59.69,59.93,59.68,59.88,453633.0,52.4594,52.6703,52.4506,52.6263,453633.0
2016-04-07 09:30:00,59.45,59.52,59.15,59.37,341120.0,52.2484,52.31,51.9848,52.1781,341120.0
2016-04-07 10:00:00,59.37,59.43,59.01,59.02,257953.0,52.1781,52.2309,51.8617,51.8705,257953.0
2016-04-07 10:30:00,59.01,59.09,58.87,59.04,310985.0,51.8617,51.932,51.7387,51.8881,310985.0
2016-04-07 11:00:00,59.03,59.09,58.88,59.03,356796.0,51.8793,51.932,51.7475,51.8793,356796.0
2016-04-07 11:30:00,59.03,59.22,59.0,59.13,230637.0,51.8793,52.0463,51.8529,51.9672,230637.0
2016-04-07 12:00:00,59.14,59.19,59.05,59.19,155911.0,51.976,52.0199,51.8969,52.0199,155911.0
2016-04-07 12:30:00,59.18,59.2,59.1,59.19,214087.0,52.0111,52.0287,51.9408,52.0199,214087.0
2016-04-07 13:00:00,59.18,59.29,59.16,59.19,142793.0,52.0111,52.1078,51.9936,52.0199,142793.0
2016-04-07 13:30:00,59.19,59.23,59.08,59.11,217622.0,52.0199,52.0551,51.9233,51.9496,217622.0
2016-04-07 14:00:00,59.11,59.11,58.91,59.08,262193.0,51.9496,51.9496,51.7739,51.9233,262193.0
2016-04-07 14:30:00,59.08,59.09,58.71,58.73,214317.0,51.9233,51.932,51.5981,51.6157,214317.0
2016-04-07 15:00:00,58.73,58.95,58.7,58.85,205572.0,51.6157,51.809,51.5893,51.7211,205572.0
2016-04-07 15:30:00,58.84,58.93,58.78,58.88,427354.0,51.7123,51.7914,51.6596,51.7475,427354.0
2016-04-08 09:30:00,59.0,60.03,58.99,59.99,653796.0,51.8529,52.7582,51.8442,52.723,653796.0
2016-04-08 10:00:00,60.0,60.16,59.93,59.97,356639.0,52.7318,52.8724,52.6703,52.7054,356639.0
2016-04-08 10:30:00,59.97,60.18,59.96,60.13,273546.0,52.7054,52.89,52.6967,52.8461,273546.0
2016-04-08 11:00:00,60.14,60.26,59.98,60.03,284802.0,52.8549,52.9603,52.7142,52.7582,284802.0
2016-04-08 11:30:00,60.03,60.08,59.78,59.94,471872.0,52.7582,52.8021,52.5385,52.6791,471872.0
2016-04-08 12:00:00,59.94,60.11,59.83,59.89,302332.0,52.6791,52.8285,52.5824,52.6351,302332.0
2016-04-08 12:30:00,59.89,60.07,59.84,60.02,159968.0,52.6351,52.7933,52.5912,52.7494,159968.0
2016-04-08 13:00:00,60.01,60.02,59.74,59.77,258386.0,52.7406,52.7494,52.5033,52.5297,258386.0
2016-04-08 13:30:00,59.76,59.87,59.73,59.77,199886.0,52.5209,52.6176,52.4945,52.5297,199886.0
2016-04-08 14:00:00,59.77,59.82,59.72,59.74,175021.0,52.5297,52.5736,52.4857,52.5033,175021.0
2016-04-08 14:30:00,59.74,59.76,59.6,59.67,153317.0,52.5033,52.5209,52.3803,52.4418,153317.0
2016-04-08 15:00:00,59.66,59.67,59.41,59.42,321523.0,52.433,52.4418,52.2133,52.2221,321523.0
2016-04-08 15:30:00,59.43,59.52,59.38,59.5,480203.0,52.2309,52.31,52.1869,52.2924,480203.0
2016-04-11 09:30:00,59.67,59.96,59.49,59.91,419255.0,52.4418,52.6967,52.2836,52.6527,419255.0
2016-04-11 10:00:00,59.95,60.06,59.88,59.95,165958.0,52.6879,52.7845,52.6263,52.6879,165958.0
2016-04-11 10:30:00,59.95,59.96,59.46,59.47,208581.0,52.6879,52.6967,52.2572,52.266,208581.0
2016-04-11 11:00:00,59.47,59.48,59.28,59.44,288271.0,52.266,52.2748,52.099,52.2396,288271.0
2016-04-11 11:30:00,59.45,59.6,59.33,59.6,190735.0,52.2484,52.3803,52.143,52.3803,190735.0
2016-04-11 12:00:00,59.59,59.71,59.53,59.59,152542.0,52.3715,52.4769,52.3187,52.3715,152542.0
2016-04-11 12:30:00,59.58,59.72,59.54,59.7,169745.0,52.3627,52.4857,52.3275,52.4682,169745.0
2016-04-11 13:00:00,59.7,59.9,59.69,59.82,169360.0,52.4682,52.6439,52.4594,52.5736,169360.0
2016-04-11 13:30:00,59.81,59.86,59.75,59.84,129245.0,52.5648,52.6088,52.5121,52.5912,129245.0
2016-04-11 14:00:00,59.85,60.0,59.82,59.97,242427.0,52.6,52.7318,52.5736,52.7054,242427.0
2016-04-11 14:30:00,59.97,60.08,59.9,60.08,208737.0,52.7054,52.8021,52.6439,52.8021,208737.0
2016-04-11 15:00:00,60.07,60.07,59.91,60.0,337039.0,52.7933,52.7933,52.6527,52.7318,337039.0
2016-04-11 15:30:00,60.0,60.02,59.79,59.8,739497.0,52.7318,52.7494,52.5473,52.556,739497.0
2016-04-12 09:30:00,60.0,60.5,59.8,60.5,494310.0,52.7318,53.1712,52.556,53.1712,494310.0
2016-04-12 10:00:00,60.48,60.5,60.0,60.09,331358.0,53.1537,53.1712,52.7318,52.8109,331358.0
2016-04-12 10:30:00,60.07,60.42,60.06,60.4,287230.0,52.7933,53.1009,52.7845,53.0834,287230.0
2016-04-12 11:00:00,60.41,60.5,60.25,60.45,348549.0,53.0921,53.1712,52.9515,53.1273,348549.0
2016-04-12 11:30:00,60.46,60.5,60.39,60.44,142905.0,53.1361,53.1712,53.0746,53.1185,142905.0
2016-04-12 12:00:00,60.45,60.49,60.37,60.47,132326.0,53.1273,53.1625,53.057,53.1449,132326.0
2016-04-12 12:30:00,60.47,60.55,60.44,60.45,158789.0,53.1449,53.2152,53.1185,53.1273,158789.0
2016-04-12 13:00:00,60.44,60.49,60.4,60.46,152419.0,53.1185,53.1625,53.0834,53.1361,152419.0
2016-04-12 13:30:00,60.46,60.52,60.4,60.45,310672.0,53.1361,53.1888,53.0834,53.1273,310672.0
2016-04-12 14:00:00,60.46,60.52,60.39,60.46,305192.0,53.1361,53.1888,53.0746,53.1361,305192.0
2016-04-12 14:30:00,60.47,60.58,60.46,60.56,197297.0,53.1449,53.2416,53.1361,53.224,197297.0
2016-04-12 15:00:00,60.56,60.69,60.53,60.58,296814.0,53.224,53.3382,53.1976,53.2416,296814.0
2016-04-12 15:30:00,60.58,60.71,60.51,60.68,611615.0,53.2416,53.3558,53.18,53.3294,611615.0
2016-04-13 09:30:00,60.89,61.95,60.84,61.53,513345.0,53.514,54.4456,53.4701,54.0765,513345.0
2016-04-13 10:00:00,61.54,61.81,61.5,61.65,270094.0,54.0853,54.3226,54.0501,54.1819,270094.0
2016-04-13 10:30:00,61.67,62.07,61.57,62.02,426087.0,54.1995,54.5511,54.1116,54.5071,426087.0
2016-04-13 11:00:00,62.01,62.32,61.93,62.3,297854.0,54.4983,54.7708,54.428,54.7532,297854.0
2016-04-13 11:30:00,62.3,62.43,62.14,62.25,436166.0,54.7532,54.8675,54.6126,54.7093,436166.0
2016-04-13 12:00:00,62.26,62.28,62.04,62.07,213775.0,54.718,54.7356,54.5247,54.5511,213775.0
2016-04-13 12:30:00,62.06,62.21,62.05,62.09,124118.0,54.5423,54.6741,54.5335,54.5686,124118.0
2016-04-13 13:00:00,62.09,62.1,61.88,61.91,202047.0,54.5686,54.5774,54.3841,54.4104,202047.0
2016-04-13 13:30:00,61.9,62.06,61.87,62.06,140657.0,54.4017,54.5423,54.3753,54.5423,140657.0
2016-04-13 14:00:00,62.06,62.15,61.97,61.97,158302.0,54.5423,54.6214,54.4632,54.4632,158302.0
2016-04-13 14:30:00,61.97,62.05,61.97,62.0,213656.0,54.4632,54.5335,54.4632,54.4895,213656.0
2016-04-13 15:00:00,62.0,62.05,61.97,62.01,252813.0,54.4895,54.5335,54.4632,54.4983,252813.0
2016-04-13 15:30:00,62.01,62.18,62.0,62.17,664779.0,54.4983,54.6477,54.4895,54.6389,664779.0
2016-04-14 09:30:00,62.16,62.49,61.97,61.99,345036.0,54.6302,54.9202,54.4632,54.4808,345036.0
2016-04-14 10:00:00,61.99,62.2,61.97,62.16,307541.0,54.4808,54.6653,54.4632,54.6302,307541.0
2016-04-14 10:30:00,62.16,62.4,62.11,62.37,159017.0,54.6302,54.8411,54.5862,54.8147,159017.0
2016-04-14 11:00:00,62.37,62.58,62.36,62.46,173098.0,54.8147,54.9993,54.8059,54.8938,173098.0
2016-04-14 11:30:00,62.45,62.68,62.45,62.55,235481.0,54.885,55.0872,54.885,54.9729,235481.0
2016-04-14 12:00:00,62.55,62.62,62.5,62.51,162465.0,54.9729,55.0344,54.929,54.9378,162465.0
2016-04-14 12:30:00,62.52,62.55,62.43,62.44,111837.0,54.9465,54.9729,54.8675,54.8762,111837.0
2016-04-14 13:00:00,62.43,62.53,62.28,62.3,102796.0,54.8675,54.9553,54.7356,54.7532,102796.0
2016-04-14 13:30:00,62.3,62.34,62.25,62.31,147668.0,54.7532,54.7884,54.7093,54.762,147668.0
2016-04-14 14:00:00,62.31,62.45,62.27,62.39,154600.0,54.762,54.885,54.7268,54.8323,154600.0
2016-04-14 14:30:00,62.4,62.4,62.29,62.32,118346.0,54.8411,54.8411,54.7444,54.7708,118346.0
2016-04-14 15:00:00,62.33,62.35,62.26,62.33,165612.0,54.7796,54.7971,54.718,54.7796,165612.0
2016-04-14 15:30:00,62.32,62.54,62.23,62.5,1038141.0,54.7708,54.9641,54.6917,54.929,1038141.0
2016-04-15 09:30:00,62.66,62.84,62.4,62.4,740336.0,55.0696,55.2278,54.8411,54.8411,740336.0
2016-04-15 10:00:00,62.4,62.49,62.14,62.48,451154.0,54.8411,54.9202,54.6126,54.9114,451154.0
2016-04-15 10:30:00,62.49,62.62,62.47,62.51,184355.0,54.9202,55.0344,54.9026,54.9378,184355.0
2016-04-15 11:00:00,62.51,62.63,62.5,62.53,172814.0,54.9378,55.0432,54.929,54.9553,172814.0
2016-04-15 11:30:00,62.54,62.56,62.48,62.53,160895.0,54.9641,54.9817,54.9114,54.9553,160895.0
2016-04-15 12:00:00,62.52,62.55,62.37,62.48,227258.0,54.9465,54.9729,54.8147,54.9114,227258.0
2016-04-15 12:30:00,62.48,62.48,62.33,62.37,127837.0,54.9114,54.9114,54.7796,54.8147,127837.0
2016-04-15 13:00:00,62.37,62.4,62.19,62.23,212485.0,54.8147,54.8411,54.6565,54.6917,212485.0
2016-04-15 13:30:00,62.23,62.23,62.01,62.01,217752.0,54.6917,54.6917,54.4983,54.4983,217752.0
2016-04-15 14:00:00,62.0,62.11,61.94,62.04,203505.0,54.4895,54.5862,54.4368,54.5247,203505.0
2016-04-15 14:30:00,62.05,62.06,61.91,62.01,269459.0,54.5335,54.5423,54.4104,54.4983,269459.0
2016-04-15 15:00:00,62.0,62.1,61.98,62.06,235748.0,54.4895,54.5774,54.472,54.5423,235748.0
2016-04-15 15:30:00,62.06,62.18,62.01,62.13,493028.0,54.5423,54.6477,54.4983,54.6038,493028.0
2016-04-18 09:30:00,61.81,62.25,61.73,62.2,261565.0,54.3226,54.7093,54.2522,54.6653,261565.0
2016-04-18 10:00:00,62.21,62.42,62.06,62.1,232341.0,54.6741,54.8587,54.5423,54.5774,232341.0
2016-04-18 10:30:00,62.11,62.22,61.9,62.03,187570.0,54.5862,54.6829,54.4017,54.5159,187570.0
2016-04-18 11:00:00,62.03,62.32,62.01,62.29,205499.0,54.5159,54.7708,54.4983,54.7444,205499.0
2016-04-18 11:30:00,62.28,62.35,62.18,62.34,186794.0,54.7356,54.7971,54.6477,54.7884,186794.0
2016-04-18 12:00:00,62.33,62.46,62.32,62.42,109929.0,54.7796,54.8938,54.7708,54.8587,109929.0
2016-04-18 12:30:00,62.42,62.5,62.36,62.49,173646.0,54.8587,54.929,54.8059,54.9202,173646.0
2016-04-18 13:00:00,62.5,62.52,62.16,62.3,263561.0,54.929,54.9465,54.6302,54.7532,263561.0
2016-04-18 13:30:00,62.3,62.42,62.3,62.37,110325.0,54.7532,54.8587,54.7532,54.8147,110325.0
2016-04-18 14:00:00,62.37,62.49,62.32,62.44,152694.0,54.8147,54.9202,54.7708,54.8762,152694.0
2016-04-18 14:30:00,62.45,62.59,62.44,62.49,203630.0,54.885,55.0081,54.8762,54.9202,203630.0
2016-04-18 15:00:00,62.48,62.57,62.46,62.51,190388.0,54.9114,54.9905,54.8938,54.9378,190388.0
2016-04-18 15:30:00,62.52,62.63,62.51,62.58,365687.0,54.9465,55.0432,54.9378,54.9993,365687.0
2016-04-19 09:30:00,62.75,63.25,62.74,63.23,454010.0,55.1487,55.5881,55.1399,55.5705,454010.0
2016-04-19 10:00:00,63.23,63.43,63.19,63.24,312706.0,55.5705,55.7463,55.5354,55.5793,312706.0
2016-04-19 10:30:00,63.24,63.36,63.16,63.29,295907.0,55.5793,55.6848,55.509,55.6233,295907.0
2016-04-19 11:00:00,63.28,63.43,63.23,63.27,173425.0,55.6145,55.7463,55.5705,55.6057,173425.0
2016-04-19 11:30:00,63.27,63.41,63.25,63.34,328474.0,55.6057,55.7287,55.5881,55.6672,328474.0
2016-04-19 12:00:00,63.34,63.38,63.12,63.32,219359.0,55.6672,55.7024,55.4739,55.6496,219359.0
2016-04-19 12:30:00,63.33,63.33,63.17,63.24,185106.0,55.6584,55.6584,55.5178,55.5793,185106.0
2016-04-19 13:00:00,63.24,63.38,63.22,63.3,166064.0,55.5793,55.7024,55.5618,55.6321,166064.0
2016-04-19 13:30:00,63.28,63.42,63.25,63.35,115151.0,55.6145,55.7375,55.5881,55.676,115151.0
2016-04-19 14:00:00,63.36,63.46,63.35,63.42,227313.0,55.6848,55.7727,55.676,55.7375,227313.0
2016-04-19 14:30:00,63.41,63.55,63.4,63.51,240022.0,55.7287,55.8518,55.7199,55.8166,240022.0
2016-04-19 15:00:00,63.51,63.6,63.41,63.55,301119.0,55.8166,55.8957,55.7287,55.8518,301119.0
2016-04-19 15:30:00,63.55,63.61,63.48,63.58,750473.0,55.8518,55.9045,55.7903,55.8781,750473.0
2016-04-20 09:30:00,64.12,64.57,63.92,64.44,919044.0,56.3527,56.7482,56.177,56.634,919044.0
2016-04-20 10:00:00,64.45,64.69,64.25,64.45,719444.0,56.6428,56.8537,56.467,56.6428,719444.0
2016-04-20 10:30:00,64.45,64.66,64.36,64.41,527112.0,56.6428,56.8273,56.5637,56.6076,527112.0
2016-04-20 11:00:00,64.41,64.45,64.26,64.29,383478.0,56.6076,56.6428,56.4758,56.5021,383478.0
2016-04-20 11:30:00,64.3,64.31,64.11,64.2,320570.0,56.5109,56.5197,56.3439,56.423,320570.0
2016-04-20 12:00:00,64.2,64.41,64.18,64.32,170925.0,56.423,56.6076,56.4055,56.5285,170925.0
2016-04-20 12:30:00,64.33,64.63,64.33,64.56,223421.0,56.5373,56.801,56.5373,56.7394,223421.0
2016-04-20 13:00:00,64.57,64.87,64.56,64.64,454619.0,56.7482,57.0119,56.7394,56.8097,454619.0
2016-04-20 13:30:00,64.65,64.88,64.61,64.81,263736.0,56.8185,57.0207,56.7834,56.9591,263736.0
2016-04-20 14:00:00,64.8,65.0,64.8,64.96,442592.0,56.9504,57.1261,56.9504,57.091,442592.0
2016-04-20 14:30:00,64.96,65.22,64.96,65.17,538295.0,57.091,57.3195,57.091,57.2755,538295.0
2016-04-20 15:00:00,65.16,65.3,65.12,65.28,603765.0,57.2667,57.3898,57.2316,57.3722,603765.0
2016-04-20 15:30:00,65.28,65.33,65.01,65.04,1243217.0,57.3722,57.4162,57.1349,57.1613,1243217.0
2016-04-21 09:30:00,67.0,67.34,65.78,65.78,2105649.0,58.8839,59.1827,57.8116,57.8116,2105649.0
2016-04-21 10:00:00,65.76,65.95,65.46,65.57,1215209.0,57.7941,57.9611,57.5304,57.6271,1215209.0
2016-04-21 10:30:00,65.57,65.96,65.46,65.77,857290.0,57.6271,57.9698,57.5304,57.8029,857290.0
2016-04-21 11:00:00,65.77,65.91,65.63,65.72,511225.0,57.8029,57.9259,57.6798,57.7589,511225.0
2016-04-21 11:30:00,65.72,65.76,65.4,65.63,509082.0,57.7589,57.7941,57.4777,57.6798,509082.0
2016-04-21 12:00:00,65.63,65.85,65.56,65.83,439418.0,57.6798,57.8732,57.6183,57.8556,439418.0
2016-04-21 12:30:00,65.82,65.88,65.67,65.68,357857.0,57.8468,57.8995,57.715,57.7238,357857.0
2016-04-21 13:00:00,65.68,65.96,65.66,65.91,276313.0,57.7238,57.9698,57.7062,57.9259,276313.0
2016-04-21 13:30:00,65.9,65.9,65.74,65.8,307653.0,57.9171,57.9171,57.7765,57.8292,307653.0
2016-04-21 14:00:00,65.81,65.91,65.76,65.8,311363.0,57.838,57.9259,57.7941,57.8292,311363.0
2016-04-21 14:30:00,65.8,65.8,65.55,65.74,288428.0,57.8292,57.8292,57.6095,57.7765,288428.0
2016-04-21 15:00:00,65.74,65.89,65.6,65.61,511354.0,57.7765,57.9083,57.6534,57.6622,511354.0
2016-04-21 15:30:00,65.61,65.8,65.59,65.62,856986.0,57.6622,57.8292,57.6447,57.671,856986.0
2016-04-22 09:30:00,65.05,65.99,65.05,65.8,869022.0,57.1701,57.9962,57.1701,57.8292,869022.0
2016-04-22 10:00:00,65.81,66.22,65.62,65.62,538359.0,57.838,58.1983,57.671,57.671,538359.0
2016-04-22 10:30:00,65.63,65.75,65.34,65.38,503579.0,57.6798,57.7853,57.4249,57.4601,503579.0
2016-04-22 11:00:00,65.39,65.79,65.39,65.79,347701.0,57.4689,57.8204,57.4689,57.8204,347701.0
2016-04-22 11:30:00,65.79,65.84,65.73,65.8,285419.0,57.8204,57.8644,57.7677,57.8292,285419.0
2016-04-22 12:00:00,65.81,65.85,65.66,65.7,226411.0,57.838,57.8732,57.7062,57.7413,226411.0
2016-04-22 12:30:00,65.7,65.82,65.69,65.8,159122.0,57.7413,57.8468,57.7325,57.8292,159122.0
2016-04-22 13:00:00,65.81,66.04,65.78,65.97,373651.0,57.838,58.0401,57.8116,57.9786,373651.0
2016-04-22 13:30:00,65.98,66.16,65.88,66.11,319702.0,57.9874,58.1456,57.8995,58.1017,319702.0
2016-04-22 14:00:00,66.1,66.13,65.96,66.09,307228.0,58.0929,58.1192,57.9698,58.0841,307228.0
2016-04-22 14:30:00,66.09,66.11,66.06,66.1,314964.0,58.0841,58.1017,58.0577,58.0929,314964.0
2016-04-22 15:00:00,66.1,66.11,65.96,66.0,352524.0,58.0929,58.1017,57.9698,58.005,352524.0
2016-04-22 15:30:00,66.0,66.02,65.9,65.93,563162.0,58.005,58.0226,57.9171,57.9435,563162.0
2016-04-25 09:30:00,65.64,65.85,65.25,65.47,662635.0,57.6886,57.8732,57.3458,57.5392,662635.0
2016-04-25 10:00:00,65.45,65.56,65.14,65.18,299312.0,57.5216,57.6183,57.2492,57.2843,299312.0
2016-04-25 10:30:00,65.18,65.48,65.15,65.47,184964.0,57.2843,57.548,57.258,57.5392,184964.0
2016-04-25 11:00:00,65.46,65.71,65.43,65.69,196053.0,57.5304,57.7501,57.504,57.7325,196053.0
2016-04-25 11:30:00,65.68,65.68,65.44,65.52,142716.0,57.7238,57.7238,57.5128,57.5831,142716.0
2016-04-25 12:00:00,65.52,65.63,65.44,65.61,213847.0,57.5831,57.6798,57.5128,57.6622,213847.0
2016-04-25 12:30:00,65.61,65.7,65.41,65.69,180560.0,57.6622,57.7413,57.4865,57.7325,180560.0
2016-04-25 13:00:00,65.7,65.79,65.61,65.61,197686.0,57.7413,57.8204,57.6622,57.6622,197686.0
2016-04-25 13:30:00,65.6,65.73,65.53,65.68,168186.0,57.6534,57.7677,57.5919,57.7238,168186.0
2016-04-25 14:00:00,65.69,65.71,65.54,65.63,284668.0,57.7325,57.7501,57.6007,57.6798,284668.0
2016-04-25 14:30:00,65.63,65.71,65.58,65.7,176943.0,57.6798,57.7501,57.6359,57.7413,176943.0
2016-04-25 15:00:00,65.69,65.73,65.63,65.72,203769.0,57.7325,57.7677,57.6798,57.7589,203769.0
2016-04-25 15:30:00,65.71,65.72,65.61,65.72,507131.0,57.7501,57.7589,57.6622,57.7589,507131.0
2016-04-26 09:30:00,65.98,66.06,65.63,66.04,362747.0,57.9874,58.0577,57.6798,58.0401,362747.0
2016-04-26 10:00:00,66.03,66.15,65.9,65.92,281449.0,58.0314,58.1368,57.9171,57.9347,281449.0
2016-04-26 10:30:00,65.92,66.05,65.83,65.95,239145.0,57.9347,58.0489,57.8556,57.9611,239145.0
2016-04-26 11:00:00,65.94,66.25,65.93,66.13,308675.0,57.9523,58.2247,57.9435,58.1192,308675.0
2016-04-26 11:30:00,66.13,66.27,66.05,66.24,213832.0,58.1192,58.2423,58.0489,58.2159,213832.0
2016-04-26 12:00:00,66.24,66.33,66.17,66.2,283038.0,58.2159,58.295,58.1544,58.1808,283038.0
2016-04-26 12:30:00,66.2,66.22,66.13,66.18,140218.0,58.1808,58.1983,58.1192,58.1632,140218.0
2016-04-26 13:00:00,66.19,66.26,66.15,66.23,152622.0,58.172,58.2335,58.1368,58.2071,152622.0
2016-04-26 13:30:00,66.24,66.27,66.15,66.25,206315.0,58.2159,58.2423,58.1368,58.2247,206315.0
2016-04-26 14:00:00,66.26,66.43,66.19,66.19,306338.0,58.2335,58.3829,58.172,58.172,306338.0
2016-04-26 14:30:00,66.19,66.25,66.13,66.2,210310.0,58.172,58.2247,58.1192,58.1808,210310.0
2016-04-26 15:00:00,66.2,66.27,66.1,66.19,203695.0,58.1808,58.2423,58.0929,58.172,203695.0
2016-04-26 15:30:00,66.19,66.24,66.15,66.2,411286.0,58.172,58.2159,58.1368,58.1808,411286.0
2016-04-27 09:30:00,66.39,66.67,65.83,66.58,437584.0,58.3478,58.5938,57.8556,58.5147,437584.0
2016-04-27 10:00:00,66.59,66.64,66.3,66.39,278184.0,58.5235,58.5675,58.2687,58.3478,278184.0
2016-04-27 10:30:00,66.39,66.43,66.15,66.22,248231.0,58.3478,58.3829,58.1368,58.1983,248231.0
2016-04-27 11:00:00,66.21,66.4,66.1,66.3,275576.0,58.1896,58.3565,58.0929,58.2687,275576.0
2016-04-27 11:30:00,66.3,66.45,66.29,66.37,206540.0,58.2687,58.4005,58.2599,58.3302,206540.0
2016-04-27 12:00:00,66.38,66.43,66.27,66.39,191615.0,58.339,58.3829,58.2423,58.3478,191615.0
2016-04-27 12:30:00,66.39,66.39,66.22,66.27,150031.0,58.3478,58.3478,58.1983,58.2423,150031.0
2016-04-27 13:00:00,66.26,66.41,66.26,66.34,186048.0,58.2335,58.3653,58.2335,58.3038,186048.0
2016-04-27 13:30:00,66.34,66.47,66.27,66.29,224524.0,58.3038,58.4181,58.2423,58.2599,224524.0
2016-04-27 14:00:00,66.29,66.57,66.22,66.34,464202.0,58.2599,58.5059,58.1983,58.3038,464202.0
2016-04-27 14:30:00,66.35,66.37,66.15,66.36,245037.0,58.3126,58.3302,58.1368,58.3214,245037.0
2016-04-27 15:00:00,66.35,66.47,66.27,66.37,369399.0,58.3126,58.4181,58.2423,58.3302,369399.0
2016-04-27 15:30:00,66.36,66.41,66.21,66.25,552730.0,58.3214,58.3653,58.1896,58.2247,552730.0
2016-04-28 09:30:00,65.74,66.18,65.56,66.15,351321.0,57.7765,58.1632,57.6183,58.1368,351321.0
2016-04-28 10:00:00,66.15,66.4,66.13,66.15,226206.0,58.1368,58.3565,58.1192,58.1368,226206.0
2016-04-28 10:30:00,66.15,66.35,66.04,66.26,254786.0,58.1368,58.3126,58.0401,58.2335,254786.0
2016-04-28 11:00:00,66.27,66.49,66.26,66.4,156921.0,58.2423,58.4356,58.2335,58.3565,156921.0
2016-04-28 11:30:00,66.4,66.41,66.27,66.27,184305.0,58.3565,58.3653,58.2423,58.2423,184305.0
2016-04-28 12:00:00,66.28,66.41,66.23,66.26,181014.0,58.2511,58.3653,58.2071,58.2335,181014.0
2016-04-28 12:30:00,66.26,66.45,66.21,66.45,161120.0,58.2335,58.4005,58.1896,58.4005,161120.0
2016-04-28 13:00:00,66.45,66.45,66.22,66.29,162561.0,58.4005,58.4005,58.1983,58.2599,162561.0
2016-04-28 13:30:00,66.28,66.34,66.24,66.33,133041.0,58.2511,58.3038,58.2159,58.295,133041.0
2016-04-28 14:00:00,66.33,66.4,66.25,66.26,209035.0,58.295,58.3565,58.2247,58.2335,209035.0
2016-04-28 14:30:00,66.26,66.31,66.16,66.19,158637.0,58.2335,58.2774,58.1456,58.172,158637.0
2016-04-28 15:00:00,66.2,66.2,65.64,65.65,373025.0,58.1808,58.1808,57.6886,57.6974,373025.0
2016-04-28 15:30:00,65.66,65.92,65.66,65.85,509703.0,57.7062,57.9347,57.7062,57.8732,509703.0
2016-04-29 09:30:00,65.57,65.79,65.3,65.38,509735.0,57.6271,57.8204,57.3898,57.4601,509735.0
2016-04-29 10:00:00,65.39,65.45,65.24,65.34,316528.0,57.4689,57.5216,57.3371,57.4249,316528.0
2016-04-29 10:30:00,65.34,65.53,65.22,65.23,383498.0,57.4249,57.5919,57.3195,57.3283,383498.0
2016-04-29 11:00:00,65.23,65.3,65.03,65.03,278198.0,57.3283,57.3898,57.1525,57.1525,278198.0
2016-04-29 11:30:00,65.04,65.06,64.85,64.99,337962.0,57.1613,57.1789,56.9943,57.1173,337962.0
2016-04-29 12:00:00,65.0,65.1,64.93,65.01,267319.0,57.1261,57.214,57.0646,57.1349,267319.0
2016-04-29 12:30:00,65.02,65.18,64.98,65.1,145598.0,57.1437,57.2843,57.1086,57.214,145598.0
2016-04-29 13:00:00,65.1,65.51,65.07,65.45,273600.0,57.214,57.5744,57.1877,57.5216,273600.0
2016-04-29 13:30:00,65.45,65.46,65.2,65.23,217860.0,57.5216,57.5304,57.3019,57.3283,217860.0
2016-04-29 14:00:00,65.23,65.3,65.03,65.27,268215.0,57.3283,57.3898,57.1525,57.3634,268215.0
2016-04-29 14:30:00,65.25,65.25,65.09,65.15,270861.0,57.3458,57.3458,57.2052,57.258,270861.0
2016-04-29 15:00:00,65.14,65.34,65.13,65.27,264397.0,57.2492,57.4249,57.2404,57.3634,264397.0
2016-04-29 15:30:00,65.27,65.61,65.27,65.44,565981.0,57.3634,57.6622,57.3634,57.5128,565981.0
2016-05-02 09:30:00,65.58,65.73,65.17,65.4,425987.0,57.6359,57.7677,57.2755,57.4777,425987.0
2016-05-02 10:00:00,65.4,65.76,65.3,65.67,289194.0,57.4777,57.7941,57.3898,57.715,289194.0
2016-05-02 10:30:00,65.68,65.73,65.58,65.71,254591.0,57.7238,57.7677,57.6359,57.7501,254591.0
2016-05-02 11:00:00,65.71,65.98,65.54,65.86,326085.0,57.7501,57.9874,57.6007,57.882,326085.0
2016-05-02 11:30:00,65.86,66.0,65.82,65.88,232889.0,57.882,58.005,57.8468,57.8995,232889.0
2016-05-02 12:00:00,65.88,65.94,65.8,65.88,208789.0,57.8995,57.9523,57.8292,57.8995,208789.0
2016-05-02 12:30:00,65.89,65.96,65.88,65.94,153618.0,57.9083,57.9698,57.8995,57.9523,153618.0
2016-05-02 13:00:00,65.95,66.05,65.9,66.01,240254.0,57.9611,58.0489,57.9171,58.0138,240254.0
2016-05-02 13:30:00,66.01,66.02,65.8,65.81,214251.0,58.0138,58.0226,57.8292,57.838,214251.0
2016-05-02 14:00:00,65.82,65.86,65.79,65.79,235098.0,57.8468,57.882,57.8204,57.8204,235098.0
2016-05-02 14:30:00,65.79,65.81,65.65,65.7,213053.0,57.8204,57.838,57.6974,57.7413,213053.0
2016-05-02 15:00:00,65.7,65.78,65.67,65.69,302390.0,57.7413,57.8116,57.715,57.7325,302390.0
2016-05-02 15:30:00,65.7,65.77,65.63,65.67,765800.0,57.7413,57.8029,57.6798,57.715,765800.0
2016-05-03 09:30:00,65.03,65.05,64.57,64.63,402396.0,57.1525,57.1701,56.7482,56.801,402396.0
2016-05-03 10:00:00,64.64,64.69,64.33,64.61,408427.0,56.8097,56.8537,56.5373,56.7834,408427.0
2016-05-03 10:30:00,64.61,64.7,64.48,64.5,243064.0,56.7834,56.8625,56.6691,56.6867,243064.0
2016-05-03 11:00:00,64.5,64.57,64.45,64.45,314021.0,56.6867,56.7482,56.6428,56.6428,314021.0
2016-05-03 11:30:00,64.45,64.7,64.42,64.63,350393.0,56.6428,56.8625,56.6164,56.801,350393.0
2016-05-03 12:00:00,64.63,64.68,64.53,64.6,217039.0,56.801,56.8449,56.7131,56.7746,217039.0
2016-05-03 12:30:00,64.59,64.8,64.57,64.78,322925.0,56.7658,56.9504,56.7482,56.9328,322925.0
2016-05-03 13:00:00,64.78,64.91,64.75,64.89,253301.0,56.9328,57.047,56.9064,57.0295,253301.0
2016-05-03 13:30:00,64.89,64.96,64.84,64.86,248275.0,57.0295,57.091,56.9855,57.0031,248275.0
2016-05-03 14:00:00,64.86,64.93,64.83,64.87,225465.0,57.0031,57.0646,56.9767,57.0119,225465.0
2016-05-03 14:30:00,64.87,64.92,64.78,64.88,320472.0,57.0119,57.0558,56.9328,57.0207,320472.0
2016-05-03 15:00:00,64.88,64.97,64.79,64.81,319481.0,57.0207,57.0998,56.9416,56.9591,319481.0
2016-05-03 15:30:00,64.81,64.89,64.68,64.84,555516.0,56.9591,57.0295,56.8449,56.9855,555516.0
2016-05-04 09:30:00,64.31,64.64,64.04,64.58,341174.0,56.5197,56.8097,56.2824,56.757,341174.0
2016-05-04 10:00:00,64.59,64.75,64.46,64.59,267264.0,56.7658,56.9064,56.6515,56.7658,267264.0
2016-05-04 10:30:00,64.58,64.59,64.27,64.31,256451.0,56.757,56.7658,56.4846,56.5197,256451.0
2016-05-04 11:00:00,64.31,64.45,64.03,64.04,288217.0,56.5197,56.6428,56.2736,56.2824,288217.0
2016-05-04 11:30:00,64.05,64.27,64.02,64.23,432884.0,56.2912,56.4846,56.2648,56.4494,432884.0
2016-05-04 12:00:00,64.23,64.25,64.14,64.17,346678.0,56.4494,56.467,56.3703,56.3967,346678.0
2016-05-04 12:30:00,64.16,64.18,63.98,63.99,512426.0,56.3879,56.4055,56.2297,56.2385,512426.0
2016-05-04 13:00:00,63.99,64.14,63.98,64.12,245408.0,56.2385,56.3703,56.2297,56.3527,245408.0
2016-05-04 13:30:00,64.12,64.14,63.94,63.96,226690.0,56.3527,56.3703,56.1945,56.2121,226690.0
2016-05-04 14:00:00,63.96,64.04,63.83,64.03,334102.0,56.2121,56.2824,56.0979,56.2736,334102.0
2016-05-04 14:30:00,64.03,64.12,63.99,64.07,296927.0,56.2736,56.3527,56.2385,56.3088,296927.0
2016-05-04 15:00:00,64.07,64.16,63.99,64.11,426012.0,56.3088,56.3879,56.2385,56.3439,426012.0
2016-05-04 15:30:00,64.11,64.31,64.11,64.25,453288.0,56.3439,56.5197,56.3439,56.467,453288.0
2016-05-05 09:30:00,64.46,64.72,64.19,64.57,257695.0,56.6515,56.88,56.4143,56.7482,257695.0
2016-05-05 10:00:00,64.56,64.71,64.41,64.41,257253.0,56.7394,56.8713,56.6076,56.6076,257253.0
2016-05-05 10:30:00,64.43,64.6,64.4,64.57,343699.0,56.6252,56.7746,56.5988,56.7482,343699.0
2016-05-05 11:00:00,64.58,64.61,64.27,64.31,223606.0,56.757,56.7834,56.4846,56.5197,223606.0
2016-05-05 11:30:00,64.3,64.46,64.25,64.26,206240.0,56.5109,56.6515,56.467,56.4758,206240.0
2016-05-05 12:00:00,64.26,64.31,64.09,64.09,146375.0,56.4758,56.5197,56.3264,56.3264,146375.0
2016-05-05 12:30:00,64.09,64.17,64.06,64.12,154733.0,56.3264,56.3967,56.3,56.3527,154733.0
2016-05-05 13:00:00,64.11,64.11,63.85,63.86,218737.0,56.3439,56.3439,56.1154,56.1242,218737.0
2016-05-05 13:30:00,63.86,64.01,63.85,63.99,181658.0,56.1242,56.2561,56.1154,56.2385,181658.0
2016-05-05 14:00:00,63.99,64.04,63.91,63.92,347591.0,56.2385,56.2824,56.1682,56.177,347591.0
2016-05-05 14:30:00,63.93,64.0,63.85,63.86,237828.0,56.1857,56.2473,56.1154,56.1242,237828.0
2016-05-05 15:00:00,63.87,63.92,63.79,63.89,320456.0,56.133,56.177,56.0627,56.1506,320456.0
2016-05-05 15:30:00,63.89,64.01,63.85,63.91,617113.0,56.1506,56.2561,56.1154,56.1682,617113.0
2016-05-06 09:30:00,63.76,64.44,63.45,64.06,319069.0,56.0363,56.634,55.7639,56.3,319069.0
2016-05-06 10:00:00,64.05,64.37,64.03,64.15,229592.0,56.2912,56.5724,56.2736,56.3791,229592.0
2016-05-06 10:30:00,64.13,64.17,63.78,63.85,332920.0,56.3615,56.3967,56.0539,56.1154,332920.0
2016-05-06 11:00:00,63.85,64.25,63.8,64.17,343134.0,56.1154,56.467,56.0715,56.3967,343134.0
2016-05-06 11:30:00,64.18,64.27,64.06,64.12,160134.0,56.4055,56.4846,56.3,56.3527,160134.0
2016-05-06 12:00:00,64.11,64.35,64.09,64.26,156221.0,56.3439,56.5549,56.3264,56.4758,156221.0
2016-05-06 12:30:00,64.27,64.38,64.15,64.34,118385.0,56.4846,56.5812,56.3791,56.5461,118385.0
2016-05-06 13:00:00,64.34,64.54,64.32,64.38,230160.0,56.5461,56.7219,56.5285,56.5812,230160.0
2016-05-06 13:30:00,64.38,64.54,64.32,64.49,206000.0,56.5812,56.7219,56.5285,56.6779,206000.0
2016-05-06 14:00:00,64.5,64.65,64.46,64.57,257455.0,56.6867,56.8185,56.6515,56.7482,257455.0
2016-05-06 14:30:00,64.57,64.66,64.53,64.61,200365.0,56.7482,56.8273,56.7131,56.7834,200365.0
2016-05-06 15:00:00,64.6,64.71,64.56,64.57,209768.0,56.7746,56.8713,56.7394,56.7482,209768.0
2016-05-06 15:30:00,64.57,64.58,64.41,64.52,360161.0,56.7482,56.757,56.6076,56.7043,360161.0
2016-05-09 09:30:00,64.23,64.58,64.13,64.33,335209.0,56.4494,56.757,56.3615,56.5373,335209.0
2016-05-09 10:00:00,64.34,64.43,63.93,63.98,275588.0,56.5461,56.6252,56.1857,56.2297,275588.0
2016-05-09 10:30:00,63.99,64.2,63.93,64.03,311975.0,56.2385,56.423,56.1857,56.2736,311975.0
2016-05-09 11:00:00,64.03,64.11,63.77,63.88,260938.0,56.2736,56.3439,56.0451,56.1418,260938.0
2016-05-09 11:30:00,63.88,64.05,63.85,64.05,261611.0,56.1418,56.2912,56.1154,56.2912,261611.0
2016-05-09 12:00:00,64.05,64.13,63.9,64.01,247419.0,56.2912,56.3615,56.1594,56.2561,247419.0
2016-05-09 12:30:00,64.01,64.03,63.87,63.95,205488.0,56.2561,56.2736,56.133,56.2033,205488.0
2016-05-09 13:00:00,63.96,64.11,63.93,63.96,244048.0,56.2121,56.3439,56.1857,56.2121,244048.0
2016-05-09 13:30:00,63.96,64.1,63.91,63.99,212222.0,56.2121,56.3352,56.1682,56.2385,212222.0
2016-05-09 14:00:00,63.98,64.01,63.84,63.97,249410.0,56.2297,56.2561,56.1066,56.2209,249410.0
2016-05-09 14:30:00,63.97,64.1,63.94,64.06,189185.0,56.2209,56.3352,56.1945,56.3,189185.0
2016-05-09 15:00:00,64.06,64.09,63.96,63.96,256213.0,56.3,56.3264,56.2121,56.2121,256213.0
2016-05-09 15:30:00,63.97,64.07,63.91,63.98,624949.0,56.2209,56.3088,56.1682,56.2297,624949.0
2016-05-10 09:30:00,64.34,64.98,63.99,64.93,401099.0,56.5461,57.1086,56.2385,57.0646,401099.0
2016-05-10 10:00:00,64.93,64.95,64.71,64.79,294277.0,57.0646,57.0822,56.8713,56.9416,294277.0
2016-05-10 10:30:00,64.78,65.13,64.78,64.97,299038.0,56.9328,57.2404,56.9328,57.0998,299038.0
2016-05-10 11:00:00,64.97,65.06,64.95,65.04,318889.0,57.0998,57.1789,57.0822,57.1613,318889.0
2016-05-10 11:30:00,65.04,65.06,64.94,65.03,245116.0,57.1613,57.1789,57.0734,57.1525,245116.0
2016-05-10 12:00:00,65.04,65.13,65.03,65.05,223775.0,57.1613,57.2404,57.1525,57.1701,223775.0
2016-05-10 12:30:00,65.06,65.11,64.98,65.01,187522.0,57.1789,57.2228,57.1086,57.1349,187522.0
2016-05-10 13:00:00,65.01,65.02,64.9,64.92,159313.0,57.1349,57.1437,57.0382,57.0558,159313.0
2016-05-10 13:30:00,64.92,64.98,64.83,64.92,135585.0,57.0558,57.1086,56.9767,57.0558,135585.0
2016-05-10 14:00:00,64.92,64.95,64.86,64.91,151044.0,57.0558,57.0822,57.0031,57.047,151044.0
2016-05-10 14:30:00,64.91,64.95,64.86,64.87,216948.0,57.047,57.0822,57.0031,57.0119,216948.0
2016-05-10 15:00:00,64.87,64.94,64.86,64.91,254626.0,57.0119,57.0734,57.0031,57.047,254626.0
2016-05-10 15:30:00,64.92,64.92,64.81,64.84,558979.0,57.0558,57.0558,56.9591,56.9855,558979.0
2016-05-11 09:30:00,64.62,64.95,64.41,64.77,308786.0,56.7922,57.0822,56.6076,56.924,308786.0
2016-05-11 10:00:00,64.76,64.83,64.6,64.83,415295.0,56.9152,56.9767,56.7746,56.9767,415295.0
2016-05-11 10:30:00,64.84,65.18,64.83,65.11,390537.0,56.9855,57.2843,56.9767,57.2228,390537.0
2016-05-11 11:00:00,65.11,65.32,64.92,65.22,431684.0,57.2228,57.4074,57.0558,57.3195,431684.0
2016-05-11 11:30:00,65.22,65.26,65.1,65.16,379695.0,57.3195,57.3546,57.214,57.2667,379695.0
2016-05-11 12:00:00,65.16,65.21,65.02,65.11,269849.0,57.2667,57.3107,57.1437,57.2228,269849.0
2016-05-11 12:30:00,65.11,65.11,64.93,64.98,197299.0,57.2228,57.2228,57.0646,57.1086,197299.0
2016-05-11 13:00:00,64.98,65.04,64.86,64.93,205416.0,57.1086,57.1613,57.0031,57.0646,205416.0
2016-05-11 13:30:00,64.92,64.99,64.83,64.87,234258.0,57.0558,57.1173,56.9767,57.0119,234258.0
2016-05-11 14:00:00,64.87,64.87,64.65,64.72,246462.0,57.0119,57.0119,56.8185,56.88,246462.0
2016-05-11 14:30:00,64.72,64.73,64.5,64.53,236495.0,56.88,56.8888,56.6867,56.7131,236495.0
2016-05-11 15:00:00,64.54,64.73,64.53,64.68,346188.0,56.7219,56.8888,56.7131,56.8449,346188.0
2016-05-11 15:30:00,64.69,64.74,64.58,64.59,666091.0,56.8537,56.8976,56.757,56.7658,666091.0
2016-05-12 09:30:00,65.07,65.36,64.62,64.62,417500.0,57.1877,57.4425,56.7922,56.7922,417500.0
2016-05-12 10:00:00,64.62,64.76,64.51,64.6,208415.0,56.7922,56.9152,56.6955,56.7746,208415.0
2016-05-12 10:30:00,64.6,64.63,64.37,64.39,261914.0,56.7746,56.801,56.5724,56.59,261914.0
2016-05-12 11:00:00,64.38,64.38,64.12,64.19,242836.0,56.5812,56.5812,56.3527,56.4143,242836.0
2016-05-12 11:30:00,64.2,64.3,64.11,64.12,212384.0,56.423,56.5109,56.3439,56.3527,212384.0
2016-05-12 12:00:00,64.12,64.26,64.06,64.23,217271.0,56.3527,56.4758,56.3,56.4494,217271.0
2016-05-12 12:30:00,64.23,64.43,64.18,64.43,212272.0,56.4494,56.6252,56.4055,56.6252,212272.0
2016-05-12 13:00:00,64.42,64.45,64.19,64.34,230977.0,56.6164,56.6428,56.4143,56.5461,230977.0
2016-05-12 13:30:00,64.33,64.45,64.27,64.45,154386.0,56.5373,56.6428,56.4846,56.6428,154386.0
2016-05-12 14:00:00,64.44,64.64,64.41,64.54,213423.0,56.634,56.8097,56.6076,56.7219,213423.0
2016-05-12 14:30:00,64.53,64.68,64.46,64.56,150354.0,56.7131,56.8449,56.6515,56.7394,150354.0
2016-05-12 15:00:00,64.57,64.67,64.51,64.53,237254.0,56.7482,56.8361,56.6955,56.7131,237254.0
2016-05-12 15:30:00,64.52,64.53,64.28,64.35,472942.0,56.7043,56.7131,56.4933,56.5549,472942.0
2016-05-13 09:30:00,64.35,64.98,64.22,64.53,344808.0,56.5549,57.1086,56.4406,56.7131,344808.0
2016-05-13 10:00:00,64.54,64.84,64.49,64.66,282609.0,56.7219,56.9855,56.6779,56.8273,282609.0
2016-05-13 10:30:00,64.64,64.82,64.44,64.78,312924.0,56.8097,56.9679,56.634,56.9328,312924.0
2016-05-13 11:00:00,64.77,64.97,64.67,64.79,382303.0,56.924,57.0998,56.8361,56.9416,382303.0
2016-05-13 11:30:00,64.8,64.8,64.65,64.71,193674.0,56.9504,56.9504,56.8185,56.8713,193674.0
2016-05-13 12:00:00,64.71,64.96,64.65,64.88,342077.0,56.8713,57.091,56.8185,57.0207,342077.0
2016-05-13 12:30:00,64.88,64.89,64.65,64.67,211907.0,57.0207,57.0295,56.8185,56.8361,211907.0
2016-05-13 13:00:00,64.67,64.83,64.55,64.55,243735.0,56.8361,56.9767,56.7306,56.7306,243735.0
2016-05-13 13:30:00,64.55,64.55,64.28,64.41,269268.0,56.7306,56.7306,56.4933,56.6076,269268.0
2016-05-13 14:00:00,64.41,64.52,64.2,64.25,274534.0,56.6076,56.7043,56.423,56.467,274534.0
2016-05-13 14:30:00,64.22,64.27,64.05,64.17,203947.0,56.4406,56.4846,56.2912,56.3967,203947.0
2016-05-13 15:00:00,64.17,64.28,64.13,64.22,231377.0,56.3967,56.4933,56.3615,56.4406,231377.0
2016-05-13 15:30:00,64.22,64.34,64.11,64.12,622031.0,56.4406,56.5461,56.3439,56.3527,622031.0
2016-05-16 09:30:00,64.02,64.3,63.86,63.87,322732.0,56.2648,56.5109,56.1242,56.133,322732.0
2016-05-16 10:00:00,63.88,64.07,63.79,63.95,527652.0,56.1418,56.3088,56.0627,56.2033,527652.0
2016-05-16 10:30:00,63.96,64.03,63.9,63.92,319432.0,56.2121,56.2736,56.1594,56.177,319432.0
2016-05-16 11:00:00,63.92,63.95,63.67,63.78,360456.0,56.177,56.2033,55.9572,56.0539,360456.0
2016-05-16 11:30:00,63.78,63.88,63.73,63.83,294193.0,56.0539,56.1418,56.01,56.0979,294193.0
2016-05-16 12:00:00,63.83,63.84,63.76,63.76,201009.0,56.0979,56.1066,56.0363,56.0363,201009.0
2016-05-16 12:30:00,63.76,63.86,63.75,63.85,326222.0,56.0363,56.1242,56.0276,56.1154,326222.0
2016-05-16 13:00:00,63.86,64.0,63.85,64.0,270537.0,56.1242,56.2473,56.1154,56.2473,270537.0
2016-05-16 13:30:00,64.0,64.02,63.87,63.93,152102.0,56.2473,56.2648,56.133,56.1857,152102.0
2016-05-16 14:00:00,63.94,64.2,63.93,64.16,223891.0,56.1945,56.423,56.1857,56.3879,223891.0
2016-05-16 14:30:00,64.16,64.23,64.09,64.12,287806.0,56.3879,56.4494,56.3264,56.3527,287806.0
2016-05-16 15:00:00,64.12,64.25,64.09,64.23,386172.0,56.3527,56.467,56.3264,56.4494,386172.0
2016-05-16 15:30:00,64.23,64.23,64.03,64.06,397897.0,56.4494,56.4494,56.2736,56.3,397897.0
2016-05-17 09:30:00,63.86,64.1,63.46,63.5,706034.0,56.1242,56.3352,55.7727,55.8078,706034.0
2016-05-17 10:00:00,63.5,63.6,63.43,63.45,549872.0,55.8078,55.8957,55.7463,55.7639,549872.0
2016-05-17 10:30:00,63.44,63.58,63.38,63.54,581137.0,55.7551,55.8781,55.7024,55.843,581137.0
2016-05-17 11:00:00,63.55,63.59,63.36,63.38,424109.0,55.8518,55.8869,55.6848,55.7024,424109.0
2016-05-17 11:30:00,63.38,63.63,63.36,63.62,390287.0,55.7024,55.9221,55.6848,55.9133,390287.0
2016-05-17 12:00:00,63.62,63.62,63.46,63.48,227096.0,55.9133,55.9133,55.7727,55.7903,227096.0
2016-05-17 12:30:00,63.47,63.55,63.41,63.48,157487.0,55.7815,55.8518,55.7287,55.7903,157487.0
2016-05-17 13:00:00,63.48,63.49,63.26,63.47,423070.0,55.7903,55.799,55.5969,55.7815,423070.0
2016-05-17 13:30:00,63.47,63.6,63.44,63.47,554294.0,55.7815,55.8957,55.7551,55.7815,554294.0
2016-05-17 14:00:00,63.47,63.56,62.86,62.86,666355.0,55.7815,55.8606,55.2454,55.2454,666355.0
2016-05-17 14:30:00,62.86,62.9,62.59,62.75,771841.0,55.2454,55.2805,55.0081,55.1487,771841.0
2016-05-17 15:00:00,62.75,62.88,62.6,62.63,583896.0,55.1487,55.2629,55.0169,55.0432,583896.0
2016-05-17 15:30:00,62.63,62.85,62.61,62.75,972586.0,55.0432,55.2366,55.0256,55.1487,972586.0
2016-05-18 09:30:00,62.53,63.33,62.53,63.25,604758.0,54.9553,55.6584,54.9553,55.5881,604758.0
2016-05-18 10:00:00,63.26,63.52,63.2,63.45,346565.0,55.5969,55.8254,55.5442,55.7639,346565.0
2016-05-18 10:30:00,63.44,63.52,63.3,63.34,211042.0,55.7551,55.8254,55.6321,55.6672,211042.0
2016-05-18 11:00:00,63.35,63.47,63.26,63.39,282979.0,55.676,55.7815,55.5969,55.7112,282979.0
2016-05-18 11:30:00,63.4,63.5,63.16,63.17,297647.0,55.7199,55.8078,55.509,55.5178,297647.0
2016-05-18 12:00:00,63.18,63.29,63.15,63.27,194271.0,55.5266,55.6233,55.5002,55.6057,194271.0
2016-05-18 12:30:00,63.27,63.48,63.23,63.43,200746.0,55.6057,55.7903,55.5705,55.7463,200746.0
2016-05-18 13:00:00,63.43,63.61,63.42,63.55,319574.0,55.7463,55.9045,55.7375,55.8518,319574.0
2016-05-18 13:30:00,63.55,63.61,63.45,63.46,249443.0,55.8518,55.9045,55.7639,55.7727,249443.0
2016-05-18 14:00:00,63.45,63.47,63.05,63.08,394937.0,55.7639,55.7815,55.4123,55.4387,394937.0
2016-05-18 14:30:00,63.06,63.34,62.95,63.33,475438.0,55.4211,55.6672,55.3245,55.6584,475438.0
2016-05-18 15:00:00,63.34,63.53,63.29,63.31,312083.0,55.6672,55.8342,55.6233,55.6409,312083.0
2016-05-18 15:30:00,63.3,63.53,63.29,63.53,538842.0,55.6321,55.8342,55.6233,55.8342,538842.0
2016-05-19 09:30:00,63.06,63.53,62.72,62.73,352004.0,55.4211,55.8342,55.1223,55.1311,352004.0
2016-05-19 10:00:00,62.74,62.89,62.53,62.58,424935.0,55.1399,55.2717,54.9553,54.9993,424935.0
2016-05-19 10:30:00,62.59,62.74,62.41,62.41,450528.0,55.0081,55.1399,54.8499,54.8499,450528.0
2016-05-19 11:00:00,62.42,62.54,62.34,62.4,291847.0,54.8587,54.9641,54.7884,54.8411,291847.0
2016-05-19 11:30:00,62.41,62.48,62.32,62.47,230005.0,54.8499,54.9114,54.7708,54.9026,230005.0
2016-05-19 12:00:00,62.47,62.62,62.43,62.46,188789.0,54.9026,55.0344,54.8675,54.8938,188789.0
2016-05-19 12:30:00,62.45,62.61,62.4,62.41,171837.0,54.885,55.0256,54.8411,54.8499,171837.0
2016-05-19 13:00:00,62.41,62.63,62.39,62.62,168899.0,54.8499,55.0432,54.8323,55.0344,168899.0
2016-05-19 13:30:00,62.62,62.82,62.6,62.69,184157.0,55.0344,55.2102,55.0169,55.096,184157.0
2016-05-19 14:00:00,62.7,62.91,62.7,62.83,251037.0,55.1047,55.2893,55.1047,55.219,251037.0
2016-05-19 14:30:00,62.83,62.84,62.67,62.7,218141.0,55.219,55.2278,55.0784,55.1047,218141.0
2016-05-19 15:00:00,62.7,62.94,62.69,62.8,264908.0,55.1047,55.3157,55.096,55.1926,264908.0
2016-05-19 15:30:00,62.8,62.85,62.72,62.73,502038.0,55.1926,55.2366,55.1223,55.1311,502038.0
2016-05-20 09:30:00,63.16,63.66,62.95,63.47,670049.0,55.509,55.9485,55.3245,55.7815,670049.0
2016-05-20 10:00:00,63.48,63.85,63.47,63.65,332366.0,55.7903,56.1154,55.7815,55.9397,332366.0
2016-05-20 10:30:00,63.64,63.86,63.59,63.79,250895.0,55.9309,56.1242,55.8869,56.0627,250895.0
2016-05-20 11:00:00,63.78,64.04,63.77,64.0,264521.0,56.0539,56.2824,56.0451,56.2473,264521.0
2016-05-20 11:30:00,64.01,64.14,63.97,64.04,320066.0,56.2561,56.3703,56.2209,56.2824,320066.0
2016-05-20 12:00:00,64.04,64.08,63.96,63.99,240219.0,56.2824,56.3176,56.2121,56.2385,240219.0
2016-05-20 12:30:00,63.99,64.07,63.95,64.01,251795.0,56.2385,56.3088,56.2033,56.2561,251795.0
2016-05-20 13:00:00,64.01,64.03,63.9,63.91,259193.0,56.2561,56.2736,56.1594,56.1682,259193.0
2016-05-20 13:30:00,63.92,63.93,63.77,63.87,282399.0,56.177,56.1857,56.0451,56.133,282399.0
2016-05-20 14:00:00,63.87,64.03,63.85,64.01,313455.0,56.133,56.2736,56.1154,56.2561,313455.0
2016-05-20 14:30:00,64.0,64.05,63.95,63.99,305728.0,56.2473,56.2912,56.2033,56.2385,305728.0
2016-05-20 15:00:00,64.0,64.0,63.82,63.88,413227.0,56.2473,56.2473,56.0891,56.1418,413227.0
2016-05-20 15:30:00,63.88,63.97,63.85,63.9,621089.0,56.1418,56.2209,56.1154,56.1594,621089.0
2016-05-23 09:30:00,63.86,64.1,63.6,63.61,283354.0,56.1242,56.3352,55.8957,55.9045,283354.0
2016-05-23 10:00:00,63.6,63.84,63.56,63.6,268204.0,55.8957,56.1066,55.8606,55.8957,268204.0
2016-05-23 10:30:00,63.59,63.7,63.58,63.66,168863.0,55.8869,55.9836,55.8781,55.9485,168863.0
2016-05-23 11:00:00,63.66,63.84,63.64,63.78,163252.0,55.9485,56.1066,55.9309,56.0539,163252.0
2016-05-23 11:30:00,63.78,63.8,63.56,63.59,143092.0,56.0539,56.0715,55.8606,55.8869,143092.0
2016-05-23 12:00:00,63.59,63.78,63.58,63.72,132787.0,55.8869,56.0539,55.8781,56.0012,132787.0
2016-05-23 12:30:00,63.71,63.78,63.69,63.73,129106.0,55.9924,56.0539,55.9748,56.01,129106.0
2016-05-23 13:00:00,63.74,63.84,63.73,63.82,149666.0,56.0188,56.1066,56.01,56.0891,149666.0
2016-05-23 13:30:00,63.81,63.86,63.79,63.83,143280.0,56.0803,56.1242,56.0627,56.0979,143280.0
2016-05-23 14:00:00,63.83,63.89,63.8,63.87,172728.0,56.0979,56.1506,56.0715,56.133,172728.0
2016-05-23 14:30:00,63.86,63.9,63.83,63.85,137014.0,56.1242,56.1594,56.0979,56.1154,137014.0
2016-05-23 15:00:00,63.86,63.87,63.76,63.77,172238.0,56.1242,56.133,56.0363,56.0451,172238.0
2016-05-23 15:30:00,63.76,63.79,63.57,63.6,446702.0,56.0363,56.0627,55.8694,55.8957,446702.0
2016-05-24 09:30:00,63.79,64.88,63.79,64.8,523017.0,56.0627,57.0207,56.0627,56.9504,523017.0
2016-05-24 10:00:00,64.82,64.99,64.77,64.91,382206.0,56.9679,57.1173,56.924,57.047,382206.0
2016-05-24 10:30:00,64.91,64.98,64.85,64.91,201974.0,57.047,57.1086,56.9943,57.047,201974.0
2016-05-24 11:00:00,64.92,64.95,64.84,64.88,183699.0,57.0558,57.0822,56.9855,57.0207,183699.0
2016-05-24 11:30:00,64.88,64.97,64.82,64.93,128759.0,57.0207,57.0998,56.9679,57.0646,128759.0
2016-05-24 12:00:00,64.94,64.97,64.84,64.95,160038.0,57.0734,57.0998,56.9855,57.0822,160038.0
2016-05-24 12:30:00,64.96,65.04,64.91,64.99,267639.0,57.091,57.1613,57.047,57.1173,267639.0
2016-05-24 13:00:00,65.0,65.1,64.98,65.01,200611.0,57.1261,57.214,57.1086,57.1349,200611.0
2016-05-24 13:30:00,65.01,65.02,64.88,64.93,160805.0,57.1349,57.1437,57.0207,57.0646,160805.0
2016-05-24 14:00:00,64.93,64.99,64.88,64.89,178978.0,57.0646,57.1173,57.0207,57.0295,178978.0
2016-05-24 14:30:00,64.9,64.97,64.87,64.95,188351.0,57.0382,57.0998,57.0119,57.0822,188351.0
2016-05-24 15:00:00,64.94,65.02,64.92,64.97,259286.0,57.0734,57.1437,57.0558,57.0998,259286.0
2016-05-24 15:30:00,64.98,64.99,64.87,64.87,479477.0,57.1086,57.1173,57.0119,57.0119,479477.0
2016-05-25 09:30:00,65.04,65.54,65.01,65.51,425576.0,57.1613,57.6007,57.1349,57.5744,425576.0
2016-05-25 10:00:00,65.51,65.69,65.45,65.59,455723.0,57.5744,57.7325,57.5216,57.6447,455723.0
2016-05-25 10:30:00,65.59,65.73,65.54,65.68,602044.0,57.6447,57.7677,57.6007,57.7238,602044.0
2016-05-25 11:00:00,65.68,65.76,65.5,65.55,411290.0,57.7238,57.7941,57.5656,57.6095,411290.0
2016-05-25 11:30:00,65.56,65.61,65.48,65.56,237435.0,57.6183,57.6622,57.548,57.6183,237435.0
2016-05-25 12:00:00,65.57,65.61,65.45,65.51,210920.0,57.6271,57.6622,57.5216,57.5744,210920.0
2016-05-25 12:30:00,65.52,65.6,65.5,65.58,125982.0,57.5831,57.6534,57.5656,57.6359,125982.0
2016-05-25 13:00:00,65.58,65.71,65.53,65.56,306689.0,57.6359,57.7501,57.5919,57.6183,306689.0
2016-05-25 13:30:00,65.56,65.57,65.47,65.5,292369.0,57.6183,57.6271,57.5392,57.5656,292369.0
2016-05-25 14:00:00,65.51,65.56,65.48,65.55,252116.0,57.5744,57.6183,57.548,57.6095,252116.0
2016-05-25 14:30:00,65.54,65.56,65.44,65.46,321883.0,57.6007,57.6183,57.5128,57.5304,321883.0
2016-05-25 15:00:00,65.45,65.49,65.39,65.41,567603.0,57.5216,57.5568,57.4689,57.4865,567603.0
2016-05-25 15:30:00,65.42,65.42,65.31,65.32,662250.0,57.4953,57.4953,57.3986,57.4074,662250.0
2016-05-26 09:30:00,65.29,65.37,64.95,65.1,338484.0,57.381,57.4513,57.0822,57.214,338484.0
2016-05-26 10:00:00,65.11,65.36,65.08,65.21,276538.0,57.2228,57.4425,57.1964,57.3107,276538.0
2016-05-26 10:30:00,65.19,65.22,65.07,65.08,274728.0,57.2931,57.3195,57.1877,57.1964,274728.0
2016-05-26 11:00:00,65.07,65.21,65.03,65.19,195809.0,57.1877,57.3107,57.1525,57.2931,195809.0
2016-05-26 11:30:00,65.2,65.2,65.06,65.12,194750.0,57.3019,57.3019,57.1789,57.2316,194750.0
2016-05-26 12:00:00,65.12,65.22,65.08,65.14,167393.0,57.2316,57.3195,57.1964,57.2492,167393.0
2016-05-26 12:30:00,65.14,65.25,65.13,65.21,163757.0,57.2492,57.3458,57.2404,57.3107,163757.0
2016-05-26 13:00:00,65.21,65.27,65.18,65.23,229792.0,57.3107,57.3634,57.2843,57.3283,229792.0
2016-05-26 13:30:00,65.23,65.25,65.14,65.25,156978.0,57.3283,57.3458,57.2492,57.3458,156978.0
2016-05-26 14:00:00,65.24,65.28,65.18,65.2,150757.0,57.3371,57.3722,57.2843,57.3019,150757.0
2016-05-26 14:30:00,65.2,65.26,65.17,65.23,174399.0,57.3019,57.3546,57.2755,57.3283,174399.0
2016-05-26 15:00:00,65.22,65.29,65.19,65.27,274799.0,57.3195,57.381,57.2931,57.3634,274799.0
2016-05-26 15:30:00,65.28,65.31,65.2,65.22,440992.0,57.3722,57.3986,57.3019,57.3195,440992.0
2016-05-27 09:30:00,65.39,65.69,65.33,65.41,295080.0,57.4689,57.7325,57.4162,57.4865,295080.0
2016-05-27 10:00:00,65.4,65.64,65.37,65.6,267365.0,57.4777,57.6886,57.4513,57.6534,267365.0
2016-05-27 10:30:00,65.6,65.7,65.4,65.4,311003.0,57.6534,57.7413,57.4777,57.4777,311003.0
2016-05-27 11:00:00,65.4,65.61,65.4,65.51,230426.0,57.4777,57.6622,57.4777,57.5744,230426.0
2016-05-27 11:30:00,65.52,65.54,65.44,65.44,163331.0,57.5831,57.6007,57.5128,57.5128,163331.0
2016-05-27 12:00:00,65.45,65.53,65.44,65.52,159310.0,57.5216,57.5919,57.5128,57.5831,159310.0
2016-05-27 12:30:00,65.52,65.53,65.48,65.48,80497.0,57.5831,57.5919,57.548,57.548,80497.0
2016-05-27 13:00:00,65.48,65.51,65.46,65.48,118923.0,57.548,57.5744,57.5304,57.548,118923.0
2016-05-27 13:30:00,65.48,65.52,65.43,65.46,199947.0,57.548,57.5831,57.504,57.5304,199947.0
2016-05-27 14:00:00,65.46,65.5,65.41,65.49,162828.0,57.5304,57.5656,57.4865,57.5568,162828.0
2016-05-27 14:30:00,65.49,65.5,65.4,65.42,189206.0,57.5568,57.5656,57.4777,57.4953,189206.0
2016-05-27 15:00:00,65.43,65.47,65.36,65.43,403295.0,57.504,57.5392,57.4425,57.504,403295.0
2016-05-27 15:30:00,65.43,65.53,65.42,65.52,796534.0,57.504,57.5919,57.4953,57.5831,796534.0
2016-05-31 09:30:00,65.64,65.77,65.47,65.7,365587.0,57.6886,57.8029,57.5392,57.7413,365587.0
2016-05-31 10:00:00,65.7,65.92,65.57,65.79,391993.0,57.7413,57.9347,57.6271,57.8204,391993.0
2016-05-31 10:30:00,65.8,65.89,65.62,65.8,248533.0,57.8292,57.9083,57.671,57.8292,248533.0
2016-05-31 11:00:00,65.79,65.8,65.64,65.75,274210.0,57.8204,57.8292,57.6886,57.7853,274210.0
2016-05-31 11:30:00,65.74,65.81,65.66,65.67,295111.0,57.7765,57.838,57.7062,57.715,295111.0
2016-05-31 12:00:00,65.67,65.67,65.49,65.6,215958.0,57.715,57.715,57.5568,57.6534,215958.0
2016-05-31 12:30:00,65.6,65.65,65.53,65.63,214297.0,57.6534,57.6974,57.5919,57.6798,214297.0
2016-05-31 13:00:00,65.63,65.7,65.52,65.7,173740.0,57.6798,57.7413,57.5831,57.7413,173740.0
2016-05-31 13:30:00,65.71,65.73,65.63,65.64,85414.0,57.7501,57.7677,57.6798,57.6886,85414.0
2016-05-31 14:00:00,65.64,65.65,65.4,65.51,225321.0,57.6886,57.6974,57.4777,57.5744,225321.0
2016-05-31 14:30:00,65.51,65.57,65.48,65.5,169716.0,57.5744,57.6271,57.548,57.5656,169716.0
2016-05-31 15:00:00,65.49,65.68,65.46,65.67,229636.0,57.5568,57.7238,57.5304,57.715,229636.0
2016-05-31 15:30:00,65.67,65.9,65.66,65.77,725677.0,57.715,57.9171,57.7062,57.8029,725677.0
2016-06-01 09:30:00,65.44,65.59,65.18,65.33,272955.0,57.5128,57.6447,57.2843,57.4162,272955.0
2016-06-01 10:00:00,65.34,65.66,65.28,65.57,186520.0,57.4249,57.7062,57.3722,57.6271,186520.0
2016-06-01 10:30:00,65.57,65.72,65.5,65.68,182777.0,57.6271,57.7589,57.5656,57.7238,182777.0
2016-06-01 11:00:00,65.68,65.79,65.64,65.69,265070.0,57.7238,57.8204,57.6886,57.7325,265070.0
2016-06-01 11:30:00,65.67,65.79,65.64,65.76,158915.0,57.715,57.8204,57.6886,57.7941,158915.0
2016-06-01 12:00:00,65.75,65.86,65.74,65.79,165197.0,57.7853,57.882,57.7765,57.8204,165197.0
2016-06-01 12:30:00,65.79,65.9,65.79,65.9,253356.0,57.8204,57.9171,57.8204,57.9171,253356.0
2016-06-01 13:00:00,65.9,65.93,65.82,65.84,190303.0,57.9171,57.9435,57.8468,57.8644,190303.0
2016-06-01 13:30:00,65.85,65.87,65.75,65.85,121657.0,57.8732,57.8907,57.7853,57.8732,121657.0
2016-06-01 14:00:00,65.86,65.9,65.77,65.85,179834.0,57.882,57.9171,57.8029,57.8732,179834.0
2016-06-01 14:30:00,65.85,65.96,65.78,65.92,166075.0,57.8732,57.9698,57.8116,57.9347,166075.0
2016-06-01 15:00:00,65.93,65.94,65.86,65.89,268992.0,57.9435,57.9523,57.882,57.9083,268992.0
2016-06-01 15:30:00,65.89,65.9,65.81,65.89,687097.0,57.9083,57.9171,57.838,57.9083,687097.0
2016-06-02 09:30:00,65.86,66.07,65.7,65.87,307142.0,57.882,58.0665,57.7413,57.8907,307142.0
2016-06-02 10:00:00,65.86,65.94,65.6,65.63,233565.0,57.882,57.9523,57.6534,57.6798,233565.0
2016-06-02 10:30:00,65.63,65.94,65.61,65.85,231932.0,57.6798,57.9523,57.6622,57.8732,231932.0
2016-06-02 11:00:00,65.86,65.92,65.72,65.9,313444.0,57.882,57.9347,57.7589,57.9171,313444.0
2016-06-02 11:30:00,65.9,66.1,65.88,66.07,193742.0,57.9171,58.0929,57.8995,58.0665,193742.0
2016-06-02 12:00:00,66.08,66.12,66.05,66.07,104604.0,58.0753,58.1105,58.0489,58.0665,104604.0
2016-06-02 12:30:00,66.07,66.21,66.02,66.18,95332.0,58.0665,58.1896,58.0226,58.1632,95332.0
2016-06-02 13:00:00,66.18,66.24,66.15,66.24,102991.0,58.1632,58.2159,58.1368,58.2159,102991.0
2016-06-02 13:30:00,66.24,66.28,66.17,66.26,164773.0,58.2159,58.2511,58.1544,58.2335,164773.0
2016-06-02 14:00:00,66.26,66.37,66.24,66.33,139993.0,58.2335,58.3302,58.2159,58.295,139993.0
2016-06-02 14:30:00,66.32,66.4,66.31,66.34,113722.0,58.2862,58.3565,58.2774,58.3038,113722.0
2016-06-02 15:00:00,66.35,66.39,66.28,66.3,203692.0,58.3126,58.3478,58.2511,58.2687,203692.0
2016-06-02 15:30:00,66.3,66.41,66.3,66.41,383529.0,58.2687,58.3653,58.2687,58.3653,383529.0
2016-06-03 09:30:00,65.53,65.65,64.91,65.2,604369.0,57.5919,57.6974,57.047,57.3019,604369.0
2016-06-03 10:00:00,65.17,65.17,64.77,64.91,375710.0,57.2755,57.2755,56.924,57.047,375710.0
2016-06-03 10:30:00,64.9,65.3,64.9,65.29,287705.0,57.0382,57.3898,57.0382,57.381,287705.0
2016-06-03 11:00:00,65.29,65.34,65.2,65.25,247486.0,57.381,57.4249,57.3019,57.3458,247486.0
2016-06-03 11:30:00,65.25,65.67,65.25,65.64,186096.0,57.3458,57.715,57.3458,57.6886,186096.0
2016-06-03 12:00:00,65.64,65.64,65.52,65.53,192891.0,57.6886,57.6886,57.5831,57.5919,192891.0
2016-06-03 12:30:00,65.54,65.57,65.34,65.37,160866.0,57.6007,57.6271,57.4249,57.4513,160866.0
2016-06-03 13:00:00,65.37,65.47,65.37,65.37,166438.0,57.4513,57.5392,57.4513,57.4513,166438.0
2016-06-03 13:30:00,65.38,65.48,65.31,65.48,146811.0,57.4601,57.548,57.3986,57.548,146811.0
2016-06-03 14:00:00,65.47,65.58,65.4,65.57,162456.0,57.5392,57.6359,57.4777,57.6271,162456.0
2016-06-03 14:30:00,65.57,65.82,65.56,65.71,176673.0,57.6271,57.8468,57.6183,57.7501,176673.0
2016-06-03 15:00:00,65.71,65.72,65.59,65.65,202223.0,57.7501,57.7589,57.6447,57.6974,202223.0
2016-06-03 15:30:00,65.65,65.69,65.48,65.49,649446.0,57.6974,57.7325,57.548,57.5568,649446.0
2016-06-06 09:30:00,65.55,65.96,65.51,65.65,497545.0,57.6095,57.9698,57.5744,57.6974,497545.0
2016-06-06 10:00:00,65.65,65.9,65.61,65.63,312551.0,57.6974,57.9171,57.6622,57.6798,312551.0
2016-06-06 10:30:00,65.64,65.77,65.62,65.76,267086.0,57.6886,57.8029,57.671,57.7941,267086.0
2016-06-06 11:00:00,65.76,65.88,65.68,65.85,211313.0,57.7941,57.8995,57.7238,57.8732,211313.0
2016-06-06 11:30:00,65.86,66.0,65.84,65.94,153789.0,57.882,58.005,57.8644,57.9523,153789.0
2016-06-06 12:00:00,65.94,65.99,65.88,65.91,115491.0,57.9523,57.9962,57.8995,57.9259,115491.0
2016-06-06 12:30:00,65.9,66.02,65.76,65.86,185025.0,57.9171,58.0226,57.7941,57.882,185025.0
2016-06-06 13:00:00,65.86,66.0,65.84,66.0,165159.0,57.882,58.005,57.8644,58.005,165159.0
2016-06-06 13:30:00,65.99,66.08,65.94,66.04,207249.0,57.9962,58.0753,57.9523,58.0401,207249.0
2016-06-06 14:00:00,66.04,66.19,66.02,66.19,191652.0,58.0401,58.172,58.0226,58.172,191652.0
2016-06-06 14:30:00,66.18,66.2,66.09,66.12,188406.0,58.1632,58.1808,58.0841,58.1105,188406.0
2016-06-06 15:00:00,66.12,66.15,66.03,66.06,255564.0,58.1105,58.1368,58.0314,58.0577,255564.0
2016-06-06 15:30:00,66.05,66.12,65.94,65.95,516376.0,58.0489,58.1105,57.9523,57.9611,516376.0
2016-06-07 09:30:00,66.15,66.34,66.03,66.27,410771.0,58.1368,58.3038,58.0314,58.2423,410771.0
2016-06-07 10:00:00,66.27,66.6,66.26,66.51,410866.0,58.2423,58.5323,58.2335,58.4532,410866.0
2016-06-07 10:30:00,66.5,66.52,66.3,66.32,274567.0,58.4444,58.462,58.2687,58.2862,274567.0
2016-06-07 11:00:00,66.31,66.35,66.2,66.26,263217.0,58.2774,58.3126,58.1808,58.2335,263217.0
2016-06-07 11:30:00,66.27,66.43,66.26,66.38,130297.0,58.2423,58.3829,58.2335,58.339,130297.0
2016-06-07 12:00:00,66.38,66.42,66.31,66.39,200948.0,58.339,58.3741,58.2774,58.3478,200948.0
2016-06-07 12:30:00,66.4,66.41,66.28,66.33,119501.0,58.3565,58.3653,58.2511,58.295,119501.0
2016-06-07 13:00:00,66.34,66.36,66.22,66.23,123742.0,58.3038,58.3214,58.1983,58.2071,123742.0
2016-06-07 13:30:00,66.23,66.25,66.12,66.13,333652.0,58.2071,58.2247,58.1105,58.1192,333652.0
2016-06-07 14:00:00,66.14,66.24,66.13,66.21,178347.0,58.128,58.2159,58.1192,58.1896,178347.0
2016-06-07 14:30:00,66.21,66.23,66.14,66.15,204198.0,58.1896,58.2071,58.128,58.1368,204198.0
2016-06-07 15:00:00,66.15,66.19,66.08,66.11,143105.0,58.1368,58.172,58.0753,58.1017,143105.0
2016-06-07 15:30:00,66.11,66.12,65.88,65.9,428130.0,58.1017,58.1105,57.8995,57.9171,428130.0
2016-06-08 09:30:00,65.94,66.58,65.94,66.38,354455.0,57.9523,58.5147,57.9523,58.339,354455.0
2016-06-08 10:00:00,66.38,66.48,66.21,66.23,202405.0,58.339,58.4268,58.1896,58.2071,202405.0
2016-06-08 10:30:00,66.22,66.31,66.11,66.16,197103.0,58.1983,58.2774,58.1017,58.1456,197103.0
2016-06-08 11:00:00,66.17,66.17,65.97,66.07,172065.0,58.1544,58.1544,57.9786,58.0665,172065.0
2016-06-08 11:30:00,66.07,66.26,66.07,66.14,115229.0,58.0665,58.2335,58.0665,58.128,115229.0
2016-06-08 12:00:00,66.14,66.22,66.12,66.17,95335.0,58.128,58.1983,58.1105,58.1544,95335.0
2016-06-08 12:30:00,66.17,66.19,66.08,66.13,93295.0,58.1544,58.172,58.0753,58.1192,93295.0
2016-06-08 13:00:00,66.12,66.22,66.11,66.12,105846.0,58.1105,58.1983,58.1017,58.1105,105846.0
2016-06-08 13:30:00,66.12,66.22,66.1,66.2,84825.0,58.1105,58.1983,58.0929,58.1808,84825.0
2016-06-08 14:00:00,66.2,66.23,66.06,66.22,139455.0,58.1808,58.2071,58.0577,58.1983,139455.0
2016-06-08 14:30:00,66.23,66.35,66.2,66.28,143972.0,58.2071,58.3126,58.1808,58.2511,143972.0
2016-06-08 15:00:00,66.28,66.3,66.2,66.21,136891.0,58.2511,58.2687,58.1808,58.1896,136891.0
2016-06-08 15:30:00,66.22,66.32,66.22,66.25,284291.0,58.1983,58.2862,58.1983,58.2247,284291.0
2016-06-09 09:30:00,65.72,65.78,65.17,65.23,439809.0,57.7589,57.8116,57.2755,57.3283,439809.0
2016-06-09 10:00:00,65.23,65.24,64.9,65.04,370965.0,57.3283,57.3371,57.0382,57.1613,370965.0
2016-06-09 10:30:00,65.04,65.22,65.01,65.19,161004.0,57.1613,57.3195,57.1349,57.2931,161004.0
2016-06-09 11:00:00,65.18,65.27,65.11,65.19,314579.0,57.2843,57.3634,57.2228,57.2931,314579.0
2016-06-09 11:30:00,65.19,65.19,65.06,65.12,186952.0,57.2931,57.2931,57.1789,57.2316,186952.0
2016-06-09 12:00:00,65.12,65.25,65.06,65.22,177094.0,57.2316,57.3458,57.1789,57.3195,177094.0
2016-06-09 12:30:00,65.22,65.37,65.22,65.34,147729.0,57.3195,57.4513,57.3195,57.4249,147729.0
2016-06-09 13:00:00,65.34,65.51,65.29,65.5,183809.0,57.4249,57.5744,57.381,57.5656,183809.0
2016-06-09 13:30:00,65.49,65.56,65.43,65.55,277223.0,57.5568,57.6183,57.504,57.6095,277223.0
2016-06-09 14:00:00,65.54,65.73,65.52,65.7,268205.0,57.6007,57.7677,57.5831,57.7413,268205.0
2016-06-09 14:30:00,65.7,65.73,65.64,65.67,165085.0,57.7413,57.7677,57.6886,57.715,165085.0
2016-06-09 15:00:00,65.68,65.78,65.64,65.69,195891.0,57.7238,57.8116,57.6886,57.7325,195891.0
2016-06-09 15:30:00,65.69,65.77,65.69,65.69,478702.0,57.7325,57.8029,57.7325,57.7325,478702.0
2016-06-10 09:30:00,65.26,65.48,64.9,64.93,397799.0,57.3546,57.548,57.0382,57.0646,397799.0
2016-06-10 10:00:00,64.94,65.08,64.74,64.97,438630.0,57.0734,57.1964,56.8976,57.0998,438630.0
2016-06-10 10:30:00,64.99,65.21,64.99,65.18,250857.0,57.1173,57.3107,57.1173,57.2843,250857.0
2016-06-10 11:00:00,65.18,65.45,65.13,65.25,269388.0,57.2843,57.5216,57.2404,57.3458,269388.0
2016-06-10 11:30:00,65.26,65.27,65.13,65.14,167784.0,57.3546,57.3634,57.2404,57.2492,167784.0
2016-06-10 12:00:00,65.15,65.2,64.91,64.97,296005.0,57.258,57.3019,57.047,57.0998,296005.0
2016-06-10 12:30:00,64.97,65.01,64.93,64.97,155748.0,57.0998,57.1349,57.0646,57.0998,155748.0
2016-06-10 13:00:00,64.95,65.05,64.9,65.01,99123.0,57.0822,57.1701,57.0382,57.1349,99123.0
2016-06-10 13:30:00,65.0,65.0,64.71,64.72,150350.0,57.1261,57.1261,56.8713,56.88,150350.0
2016-06-10 14:00:00,64.71,64.86,64.71,64.83,171183.0,56.8713,57.0031,56.8713,56.9767,171183.0
2016-06-10 14:30:00,64.83,64.95,64.81,64.91,190751.0,56.9767,57.0822,56.9591,57.047,190751.0
2016-06-10 15:00:00,64.9,64.96,64.78,64.96,216494.0,57.0382,57.091,56.9328,57.091,216494.0
2016-06-10 15:30:00,64.95,65.06,64.93,64.98,444607.0,57.0822,57.1789,57.0646,57.1086,444607.0
2016-06-13 09:30:00,64.8,64.89,64.38,64.4,578527.0,56.9504,57.0295,56.5812,56.5988,578527.0
2016-06-13 10:00:00,64.39,64.6,64.2,64.34,882359.0,56.59,56.7746,56.423,56.5461,882359.0
2016-06-13 10:30:00,64.36,64.51,64.26,64.28,444693.0,56.5637,56.6955,56.4758,56.4933,444693.0
2016-06-13 11:00:00,64.28,64.3,63.95,63.99,433438.0,56.4933,56.5109,56.2033,56.2385,433438.0
2016-06-13 11:30:00,63.98,64.04,63.86,63.98,277798.0,56.2297,56.2824,56.1242,56.2297,277798.0
2016-06-13 12:00:00,63.98,64.21,63.96,64.05,261590.0,56.2297,56.4318,56.2121,56.2912,261590.0
2016-06-13 12:30:00,64.06,64.08,63.87,63.88,237303.0,56.3,56.3176,56.133,56.1418,237303.0
2016-06-13 13:00:00,63.89,63.99,63.88,63.94,173866.0,56.1506,56.2385,56.1418,56.1945,173866.0
2016-06-13 13:30:00,63.94,63.94,63.69,63.73,290800.0,56.1945,56.1945,55.9748,56.01,290800.0
2016-06-13 14:00:00,63.73,63.84,63.7,63.77,241408.0,56.01,56.1066,55.9836,56.0451,241408.0
2016-06-13 14:30:00,63.76,63.9,63.72,63.84,236173.0,56.0363,56.1594,56.0012,56.1066,236173.0
2016-06-13 15:00:00,63.84,63.89,63.71,63.79,323061.0,56.1066,56.1506,55.9924,56.0627,323061.0
2016-06-13 15:30:00,63.79,63.85,63.63,63.66,715453.0,56.0627,56.1154,55.9221,55.9485,715453.0
2016-06-14 09:30:00,63.59,63.66,62.59,62.71,765923.0,55.8869,55.9485,55.0081,55.1135,765923.0
2016-06-14 10:00:00,62.73,62.74,61.91,62.02,1143845.0,55.1311,55.1399,54.4104,54.5071,1143845.0
2016-06-14 10:30:00,62.0,62.02,61.37,61.47,873413.0,54.4895,54.5071,53.9359,54.0237,873413.0
2016-06-14 11:00:00,61.47,61.67,61.18,61.22,1120273.0,54.0237,54.1995,53.7689,53.804,1120273.0
2016-06-14 11:30:00,61.24,61.32,60.91,60.97,718243.0,53.8216,53.8919,53.5316,53.5843,718243.0
2016-06-14 12:00:00,60.96,61.38,60.93,61.33,594333.0,53.5755,53.9446,53.5492,53.9007,594333.0
2016-06-14 12:30:00,61.33,61.34,60.82,60.89,439484.0,53.9007,53.9095,53.4525,53.514,439484.0
2016-06-14 13:00:00,60.89,61.09,60.82,61.03,450485.0,53.514,53.6898,53.4525,53.637,450485.0
2016-06-14 13:30:00,61.03,61.24,60.8,61.07,757091.0,53.637,53.8216,53.4349,53.6722,757091.0
2016-06-14 14:00:00,61.08,61.14,60.71,60.89,638552.0,53.681,53.7337,53.3558,53.514,638552.0
2016-06-14 14:30:00,60.88,60.96,60.38,60.47,638502.0,53.5052,53.5755,53.0658,53.1449,638502.0
2016-06-14 15:00:00,60.47,61.05,60.42,61.05,1017736.0,53.1449,53.6546,53.1009,53.6546,1017736.0
2016-06-14 15:30:00,61.04,61.16,60.86,61.05,1522366.0,53.6458,53.7513,53.4876,53.6546,1522366.0
2016-06-15 09:30:00,61.47,61.76,60.86,61.76,989833.0,54.0237,54.2786,53.4876,54.2786,989833.0
2016-06-15 10:00:00,61.75,61.9,61.68,61.83,499797.0,54.2698,54.4017,54.2083,54.3401,499797.0
2016-06-15 10:30:00,61.83,62.12,61.83,62.08,414903.0,54.3401,54.595,54.3401,54.5598,414903.0
2016-06-15 11:00:00,62.08,62.16,61.87,61.88,272894.0,54.5598,54.6302,54.3753,54.3841,272894.0
2016-06-15 11:30:00,61.88,62.0,61.76,61.97,230965.0,54.3841,54.4895,54.2786,54.4632,230965.0
2016-06-15 12:00:00,61.97,61.97,61.73,61.77,179977.0,54.4632,54.4632,54.2522,54.2874,179977.0
2016-06-15 12:30:00,61.77,61.8,61.6,61.66,174651.0,54.2874,54.3138,54.138,54.1907,174651.0
2016-06-15 13:00:00,61.65,61.76,61.62,61.76,179849.0,54.1819,54.2786,54.1556,54.2786,179849.0
2016-06-15 13:30:00,61.76,61.84,61.72,61.82,256845.0,54.2786,54.3489,54.2435,54.3313,256845.0
2016-06-15 14:00:00,61.82,61.99,61.37,61.42,395801.0,54.3313,54.4808,53.9359,53.9798,395801.0
2016-06-15 14:30:00,61.41,61.7,61.35,61.69,311296.0,53.971,54.2259,53.9183,54.2171,311296.0
2016-06-15 15:00:00,61.68,61.86,61.66,61.77,361367.0,54.2083,54.3665,54.1907,54.2874,361367.0
2016-06-15 15:30:00,61.78,61.78,61.35,61.43,933314.0,54.2962,54.2962,53.9183,53.9886,933314.0
2016-06-16 09:30:00,60.94,61.12,60.68,60.68,432174.0,53.5579,53.7161,53.3294,53.3294,432174.0
2016-06-16 10:00:00,60.69,61.02,60.66,60.86,384610.0,53.3382,53.6283,53.3119,53.4876,384610.0
2016-06-16 10:30:00,60.85,60.95,60.7,60.84,304751.0,53.4788,53.5667,53.347,53.4701,304751.0
2016-06-16 11:00:00,60.84,61.09,60.69,61.02,310160.0,53.4701,53.6898,53.3382,53.6283,310160.0
2016-06-16 11:30:00,61.03,61.12,60.95,60.98,628855.0,53.637,53.7161,53.5667,53.5931,628855.0
2016-06-16 12:00:00,60.98,61.21,60.94,61.16,223733.0,53.5931,53.7952,53.5579,53.7513,223733.0
2016-06-16 12:30:00,61.16,61.44,61.15,61.33,210058.0,53.7513,53.9974,53.7425,53.9007,210058.0
2016-06-16 13:00:00,61.33,61.54,61.33,61.48,245606.0,53.9007,54.0853,53.9007,54.0325,245606.0
2016-06-16 13:30:00,61.49,61.56,61.42,61.52,248093.0,54.0413,54.1028,53.9798,54.0677,248093.0
2016-06-16 14:00:00,61.51,61.81,61.48,61.68,284191.0,54.0589,54.3226,54.0325,54.2083,284191.0
2016-06-16 14:30:00,61.69,61.92,61.64,61.86,269250.0,54.2171,54.4192,54.1731,54.3665,269250.0
2016-06-16 15:00:00,61.85,62.11,61.84,62.08,440135.0,54.3577,54.5862,54.3489,54.5598,440135.0
2016-06-16 15:30:00,62.08,62.09,61.87,61.93,773447.0,54.5598,54.5686,54.3753,54.428,773447.0
2016-06-17 09:30:00,61.93,62.29,61.85,62.28,1359719.0,54.428,54.7444,54.3577,54.7356,1359719.0
2016-06-17 10:00:00,62.29,62.43,62.11,62.12,289450.0,54.7444,54.8675,54.5862,54.595,289450.0
2016-06-17 10:30:00,62.12,62.15,61.91,62.13,233407.0,54.595,54.6214,54.4104,54.6038,233407.0
2016-06-17 11:00:00,62.12,62.14,61.75,61.76,237754.0,54.595,54.6126,54.2698,54.2786,237754.0
2016-06-17 11:30:00,61.75,61.87,61.65,61.71,257433.0,54.2698,54.3753,54.1819,54.2347,257433.0
2016-06-17 12:00:00,61.72,61.84,61.71,61.77,145090.0,54.2435,54.3489,54.2347,54.2874,145090.0
2016-06-17 12:30:00,61.77,61.78,61.61,61.69,135249.0,54.2874,54.2962,54.1468,54.2171,135249.0
2016-06-17 13:00:00,61.69,61.75,61.63,61.71,148016.0,54.2171,54.2698,54.1644,54.2347,148016.0
2016-06-17 13:30:00,61.69,61.81,61.67,61.77,143823.0,54.2171,54.3226,54.1995,54.2874,143823.0
2016-06-17 14:00:00,61.76,61.84,61.67,61.81,182905.0,54.2786,54.3489,54.1995,54.3226,182905.0
2016-06-17 14:30:00,61.82,61.99,61.79,61.89,169338.0,54.3313,54.4808,54.305,54.3929,169338.0
2016-06-17 15:00:00,61.9,61.93,61.73,61.87,336769.0,54.4017,54.428,54.2522,54.3753,336769.0
2016-06-17 15:30:00,61.88,61.93,61.81,61.85,751095.0,54.3841,54.428,54.3226,54.3577,751095.0
2016-06-20 09:30:00,62.65,63.12,62.45,62.75,493247.0,55.0608,55.4739,54.885,55.1487,493247.0
2016-06-20 10:00:00,62.74,63.41,62.73,63.41,426740.0,55.1399,55.7287,55.1311,55.7287,426740.0
2016-06-20 10:30:00,63.4,63.41,63.02,63.1,289438.0,55.7199,55.7287,55.386,55.4563,289438.0
2016-06-20 11:00:00,63.09,63.11,62.75,62.77,190787.0,55.4475,55.4651,55.1487,55.1663,190787.0
2016-06-20 11:30:00,62.77,62.87,62.7,62.86,178327.0,55.1663,55.2542,55.1047,55.2454,178327.0
2016-06-20 12:00:00,62.87,62.98,62.83,62.91,123835.0,55.2542,55.3508,55.219,55.2893,123835.0
2016-06-20 12:30:00,62.92,62.98,62.86,62.94,103575.0,55.2981,55.3508,55.2454,55.3157,103575.0
2016-06-20 13:00:00,62.94,62.96,62.65,62.66,161013.0,55.3157,55.3332,55.0608,55.0696,161013.0
2016-06-20 13:30:00,62.65,62.73,62.61,62.66,148194.0,55.0608,55.1311,55.0256,55.0696,148194.0
2016-06-20 14:00:00,62.65,62.67,62.42,62.45,232040.0,55.0608,55.0784,54.8587,54.885,232040.0
2016-06-20 14:30:00,62.45,62.55,62.39,62.52,231273.0,54.885,54.9729,54.8323,54.9465,231273.0
2016-06-20 15:00:00,62.53,62.54,62.35,62.35,374899.0,54.9553,54.9641,54.7971,54.7971,374899.0
2016-06-20 15:30:00,62.35,62.41,62.23,62.28,492666.0,54.7971,54.8499,54.6917,54.7356,492666.0
2016-06-21 09:30:00,62.3,62.47,62.03,62.21,357670.0,54.7532,54.9026,54.5159,54.6741,357670.0
2016-06-21 10:00:00,62.22,62.25,61.75,62.05,262831.0,54.6829,54.7093,54.2698,54.5335,262831.0
2016-06-21 10:30:00,62.04,62.08,61.82,61.97,194216.0,54.5247,54.5598,54.3313,54.4632,194216.0
2016-06-21 11:00:00,61.97,62.17,61.97,62.1,207434.0,54.4632,54.6389,54.4632,54.5774,207434.0
2016-06-21 11:30:00,62.1,62.1,61.83,61.95,197480.0,54.5774,54.5774,54.3401,54.4456,197480.0
2016-06-21 12:00:00,61.95,62.07,61.87,62.05,166329.0,54.4456,54.5511,54.3753,54.5335,166329.0
2016-06-21 12:30:00,62.06,62.07,62.01,62.02,113803.0,54.5423,54.5511,54.4983,54.5071,113803.0
2016-06-21 13:00:00,62.03,62.16,62.01,62.06,111559.0,54.5159,54.6302,54.4983,54.5423,111559.0
2016-06-21 13:30:00,62.07,62.12,62.02,62.11,161484.0,54.5511,54.595,54.5071,54.5862,161484.0
2016-06-21 14:00:00,62.11,62.37,62.07,62.35,182138.0,54.5862,54.8147,54.5511,54.7971,182138.0
2016-06-21 14:30:00,62.35,62.48,62.31,62.42,132004.0,54.7971,54.9114,54.762,54.8587,132004.0
2016-06-21 15:00:00,62.42,62.46,62.33,62.44,170091.0,54.8587,54.8938,54.7796,54.8762,170091.0
2016-06-21 15:30:00,62.44,62.44,62.29,62.3,379126.0,54.8762,54.8762,54.7444,54.7532,379126.0
2016-06-22 09:30:00,62.29,62.64,62.25,62.36,288455.0,54.7444,55.052,54.7093,54.8059,288455.0
2016-06-22 10:00:00,62.34,62.52,62.21,62.38,248616.0,54.7884,54.9465,54.6741,54.8235,248616.0
2016-06-22 10:30:00,62.37,62.57,62.29,62.5,173628.0,54.8147,54.9905,54.7444,54.929,173628.0
2016-06-22 11:00:00,62.5,62.53,62.39,62.45,274636.0,54.929,54.9553,54.8323,54.885,274636.0
2016-06-22 11:30:00,62.44,62.45,62.2,62.26,199233.0,54.8762,54.885,54.6653,54.718,199233.0
2016-06-22 12:00:00,62.26,62.29,62.06,62.14,171158.0,54.718,54.7444,54.5423,54.6126,171158.0
2016-06-22 12:30:00,62.14,62.2,62.08,62.14,166307.0,54.6126,54.6653,54.5598,54.6126,166307.0
2016-06-22 13:00:00,62.13,62.14,61.92,62.03,143446.0,54.6038,54.6126,54.4192,54.5159,143446.0
2016-06-22 13:30:00,62.03,62.11,62.0,62.03,147174.0,54.5159,54.5862,54.4895,54.5159,147174.0
2016-06-22 14:00:00,62.02,62.08,61.94,62.0,225274.0,54.5071,54.5598,54.4368,54.4895,225274.0
2016-06-22 14:30:00,62.0,62.02,61.91,61.99,184640.0,54.4895,54.5071,54.4104,54.4808,184640.0
2016-06-22 15:00:00,62.0,62.08,61.88,61.91,256176.0,54.4895,54.5598,54.3841,54.4104,256176.0
2016-06-22 15:30:00,61.9,62.04,61.89,61.95,460940.0,54.4017,54.5247,54.3929,54.4456,460940.0
2016-06-23 09:30:00,62.84,63.06,62.47,62.71,338292.0,55.2278,55.4211,54.9026,55.1135,338292.0
2016-06-23 10:00:00,62.72,62.9,62.7,62.74,225556.0,55.1223,55.2805,55.1047,55.1399,225556.0
2016-06-23 10:30:00,62.74,62.86,62.65,62.81,176573.0,55.1399,55.2454,55.0608,55.2014,176573.0
2016-06-23 11:00:00,62.8,63.0,62.73,62.99,192257.0,55.1926,55.3684,55.1311,55.3596,192257.0
2016-06-23 11:30:00,62.99,63.1,62.97,63.08,153947.0,55.3596,55.4563,55.342,55.4387,153947.0
2016-06-23 12:00:00,63.08,63.15,63.05,63.12,128069.0,55.4387,55.5002,55.4123,55.4739,128069.0
2016-06-23 12:30:00,63.12,63.15,63.04,63.15,152800.0,55.4739,55.5002,55.4036,55.5002,152800.0
2016-06-23 13:00:00,63.14,63.21,63.09,63.14,170928.0,55.4914,55.553,55.4475,55.4914,170928.0
2016-06-23 13:30:00,63.13,63.16,63.06,63.08,149349.0,55.4827,55.509,55.4211,55.4387,149349.0
2016-06-23 14:00:00,63.08,63.09,62.98,63.05,137529.0,55.4387,55.4475,55.3508,55.4123,137529.0
2016-06-23 14:30:00,63.05,63.13,62.95,63.12,317659.0,55.4123,55.4827,55.3245,55.4739,317659.0
2016-06-23 15:00:00,63.12,63.18,63.05,63.07,221515.0,55.4739,55.5266,55.4123,55.4299,221515.0
2016-06-23 15:30:00,63.07,63.27,63.06,63.27,552568.0,55.4299,55.6057,55.4211,55.6057,552568.0
2016-06-24 09:30:00,60.48,61.23,60.07,61.16,831879.0,53.1537,53.8128,52.7933,53.7513,831879.0
2016-06-24 10:00:00,61.14,61.7,61.09,61.52,579980.0,53.7337,54.2259,53.6898,54.0677,579980.0
2016-06-24 10:30:00,61.52,61.68,61.18,61.19,408934.0,54.0677,54.2083,53.7689,53.7777,408934.0
2016-06-24 11:00:00,61.19,61.2,60.95,61.17,719802.0,53.7777,53.7864,53.5667,53.7601,719802.0
2016-06-24 11:30:00,61.16,61.28,61.07,61.2,223078.0,53.7513,53.8568,53.6722,53.7864,223078.0
2016-06-24 12:00:00,61.2,61.23,61.01,61.14,180475.0,53.7864,53.8128,53.6195,53.7337,180475.0
2016-06-24 12:30:00,61.15,61.17,60.86,60.95,360921.0,53.7425,53.7601,53.4876,53.5667,360921.0
2016-06-24 13:00:00,60.95,60.99,60.77,60.87,262937.0,53.5667,53.6019,53.4085,53.4964,262937.0
2016-06-24 13:30:00,60.88,61.0,60.81,60.86,358076.0,53.5052,53.6107,53.4437,53.4876,358076.0
2016-06-24 14:00:00,60.87,60.92,60.58,60.6,276740.0,53.4964,53.5404,53.2416,53.2591,276740.0
2016-06-24 14:30:00,60.59,60.6,60.4,60.41,420033.0,53.2503,53.2591,53.0834,53.0921,420033.0
2016-06-24 15:00:00,60.41,60.45,60.01,60.19,598878.0,53.0921,53.1273,52.7406,52.8988,598878.0
2016-06-24 15:30:00,60.19,60.39,60.0,60.03,2179919.0,52.8988,53.0746,52.7318,52.7582,2179919.0
2016-06-27 09:30:00,59.34,59.34,58.2,58.21,680592.0,52.1518,52.1518,51.1499,51.1586,680592.0
2016-06-27 10:00:00,58.22,58.4,57.79,57.85,498883.0,51.1674,51.3256,50.7895,50.8423,498883.0
2016-06-27 10:30:00,57.86,58.15,57.44,57.46,607059.0,50.851,51.1059,50.4819,50.4995,607059.0
2016-06-27 11:00:00,57.46,57.71,57.39,57.71,600407.0,50.4995,50.7192,50.438,50.7192,600407.0
2016-06-27 11:30:00,57.72,57.92,57.63,57.67,407143.0,50.728,50.9038,50.6489,50.6841,407143.0
2016-06-27 12:00:00,57.65,57.83,57.59,57.79,316317.0,50.6665,50.8247,50.6138,50.7895,316317.0
2016-06-27 12:30:00,57.8,57.86,57.6,57.74,295547.0,50.7983,50.851,50.6225,50.7456,295547.0
2016-06-27 13:00:00,57.74,57.99,57.68,57.93,250950.0,50.7456,50.9653,50.6928,50.9126,250950.0
2016-06-27 13:30:00,57.94,57.95,57.65,57.72,247966.0,50.9214,50.9301,50.6665,50.728,247966.0
2016-06-27 14:00:00,57.72,57.75,57.53,57.66,296721.0,50.728,50.7544,50.561,50.6753,296721.0
2016-06-27 14:30:00,57.66,57.73,57.42,57.49,374121.0,50.6753,50.7368,50.4643,50.5259,374121.0
2016-06-27 15:00:00,57.49,57.6,57.33,57.49,474851.0,50.5259,50.6225,50.3852,50.5259,474851.0
2016-06-27 15:30:00,57.48,57.78,57.45,57.64,1014228.0,50.5171,50.7807,50.4907,50.6577,1014228.0
2016-06-28 09:30:00,58.25,58.61,57.76,57.85,700570.0,51.1938,51.5102,50.7632,50.8423,700570.0
2016-06-28 10:00:00,57.86,57.98,57.46,57.52,689523.0,50.851,50.9565,50.4995,50.5522,689523.0
2016-06-28 10:30:00,57.51,57.58,57.35,57.47,800538.0,50.5434,50.605,50.4028,50.5083,800538.0
2016-06-28 11:00:00,57.47,57.54,57.24,57.26,423762.0,50.5083,50.5698,50.3062,50.3237,423762.0
2016-06-28 11:30:00,57.27,57.38,57.23,57.32,321471.0,50.3325,50.4292,50.2974,50.3765,321471.0
2016-06-28 12:00:00,57.32,57.33,57.21,57.25,245907.0,50.3765,50.3852,50.2798,50.3149,245907.0
2016-06-28 12:30:00,57.25,57.35,57.23,57.28,275738.0,50.3149,50.4028,50.2974,50.3413,275738.0
2016-06-28 13:00:00,57.28,57.29,57.15,57.2,332488.0,50.3413,50.3501,50.2271,50.271,332488.0
2016-06-28 13:30:00,57.2,57.44,57.17,57.44,412980.0,50.271,50.4819,50.2446,50.4819,412980.0
2016-06-28 14:00:00,57.43,57.58,57.36,57.57,368809.0,50.4731,50.605,50.4116,50.5962,368809.0
2016-06-28 14:30:00,57.57,57.97,57.56,57.92,603733.0,50.5962,50.9477,50.5874,50.9038,603733.0
2016-06-28 15:00:00,57.92,58.01,57.67,57.75,579755.0,50.9038,50.9829,50.6841,50.7544,579755.0
2016-06-28 15:30:00,57.75,57.93,57.65,57.89,1297180.0,50.7544,50.9126,50.6665,50.8774,1297180.0
2016-06-29 09:30:00,57.95,58.42,57.86,58.28,796865.0,51.1778,51.5929,51.0984,51.4693,796865.0
2016-06-29 10:00:00,58.29,58.4,58.1,58.34,367744.0,51.4781,51.5752,51.3103,51.5223,367744.0
2016-06-29 10:30:00,58.33,58.62,58.3,58.58,347339.0,51.5134,51.7695,51.4869,51.7342,347339.0
2016-06-29 11:00:00,58.57,58.79,58.55,58.78,240725.0,51.7254,51.9197,51.7077,51.9108,240725.0
2016-06-29 11:30:00,58.79,59.03,58.76,59.01,334424.0,51.9197,52.1316,51.8932,52.114,334424.0
2016-06-29 12:00:00,59.01,59.08,58.94,59.07,360296.0,52.114,52.1758,52.0521,52.1669,360296.0
2016-06-29 12:30:00,59.07,59.07,59.0,59.07,347155.0,52.1669,52.1669,52.1051,52.1669,347155.0
2016-06-29 13:00:00,59.07,59.12,58.95,59.03,255710.0,52.1669,52.2111,52.061,52.1316,255710.0
2016-06-29 13:30:00,59.03,59.23,58.98,59.23,218830.0,52.1316,52.3082,52.0875,52.3082,218830.0
2016-06-29 14:00:00,59.22,59.38,59.2,59.35,333788.0,52.2994,52.4407,52.2818,52.4142,333788.0
2016-06-29 14:30:00,59.35,59.47,59.29,59.45,312723.0,52.4142,52.5202,52.3612,52.5025,312723.0
2016-06-29 15:00:00,59.45,59.66,59.42,59.63,346760.0,52.5025,52.688,52.476,52.6615,346760.0
2016-06-29 15:30:00,59.64,59.7,59.53,59.64,846022.0,52.6703,52.7233,52.5732,52.6703,846022.0
2016-06-30 09:30:00,59.87,59.99,58.85,58.95,1117339.0,52.8735,52.9794,51.9727,52.061,1117339.0
2016-06-30 10:00:00,58.96,59.2,58.84,59.02,679998.0,52.0698,52.2818,51.9638,52.1228,679998.0
2016-06-30 10:30:00,59.02,59.24,58.82,59.23,448223.0,52.1228,52.3171,51.9462,52.3082,448223.0
2016-06-30 11:00:00,59.23,59.51,59.17,59.4,338733.0,52.3082,52.5555,52.2553,52.4584,338733.0
2016-06-30 11:30:00,59.41,59.59,59.4,59.53,352941.0,52.4672,52.6262,52.4584,52.5732,352941.0
2016-06-30 12:00:00,59.54,59.74,59.45,59.69,264922.0,52.582,52.7586,52.5025,52.7145,264922.0
2016-06-30 12:30:00,59.69,59.93,59.67,59.83,273031.0,52.7145,52.9264,52.6968,52.8381,273031.0
2016-06-30 13:00:00,59.82,59.88,59.73,59.82,214031.0,52.8293,52.8823,52.7498,52.8293,214031.0
2016-06-30 13:30:00,59.82,59.99,59.81,59.96,342859.0,52.8293,52.9794,52.8205,52.9529,342859.0
2016-06-30 14:00:00,59.96,60.19,59.95,60.14,364028.0,52.9529,53.1561,52.9441,53.1119,364028.0
2016-06-30 14:30:00,60.14,60.44,60.09,60.44,448793.0,53.1119,53.3768,53.0677,53.3768,448793.0
2016-06-30 15:00:00,60.44,60.55,60.39,60.5,810501.0,53.3768,53.474,53.3327,53.4298,810501.0
2016-06-30 15:30:00,60.51,60.76,60.38,60.75,1247061.0,53.4387,53.6595,53.3239,53.6506,1247061.0
2016-07-01 09:30:00,60.8,61.23,60.57,60.8,374632.0,53.6948,54.0745,53.4917,53.6948,374632.0
2016-07-01 10:00:00,60.81,61.3,60.8,61.28,634436.0,53.7036,54.1363,53.6948,54.1187,634436.0
2016-07-01 10:30:00,61.29,61.52,61.18,61.44,368195.0,54.1275,54.3306,54.0304,54.26,368195.0
2016-07-01 11:00:00,61.44,61.49,61.09,61.1,423588.0,54.26,54.3041,53.9509,53.9597,423588.0
2016-07-01 11:30:00,61.11,61.25,61.08,61.18,264114.0,53.9685,54.0922,53.9421,54.0304,264114.0
2016-07-01 12:00:00,61.19,61.2,60.85,60.88,197148.0,54.0392,54.048,53.7389,53.7654,197148.0
2016-07-01 12:30:00,60.88,60.96,60.81,60.92,128177.0,53.7654,53.8361,53.7036,53.8008,128177.0
2016-07-01 13:00:00,60.9,60.92,60.73,60.73,99749.0,53.7831,53.8008,53.633,53.633,99749.0
2016-07-01 13:30:00,60.71,60.76,60.67,60.75,114502.0,53.6153,53.6595,53.58,53.6506,114502.0
2016-07-01 14:00:00,60.76,60.77,60.64,60.7,193647.0,53.6595,53.6683,53.5535,53.6065,193647.0
2016-07-01 14:30:00,60.7,60.73,60.58,60.65,130167.0,53.6065,53.633,53.5005,53.5623,130167.0
2016-07-01 15:00:00,60.65,60.79,60.65,60.73,183436.0,53.5623,53.6859,53.5623,53.633,183436.0
2016-07-01 15:30:00,60.73,60.82,60.67,60.7,427909.0,53.633,53.7124,53.58,53.6065,427909.0
2016-07-05 09:30:00,60.22,60.39,59.5,59.5,438464.0,53.1826,53.3327,52.5467,52.5467,438464.0
2016-07-05 10:00:00,59.51,59.57,59.19,59.5,299859.0,52.5555,52.6085,52.2729,52.5467,299859.0
2016-07-05 10:30:00,59.49,59.69,59.44,59.59,238421.0,52.5379,52.7145,52.4937,52.6262,238421.0
2016-07-05 11:00:00,59.58,59.67,59.35,59.61,252059.0,52.6173,52.6968,52.4142,52.6438,252059.0
2016-07-05 11:30:00,59.6,59.6,59.31,59.42,252412.0,52.635,52.635,52.3789,52.476,252412.0
2016-07-05 12:00:00,59.42,59.59,59.39,59.57,358029.0,52.476,52.6262,52.4496,52.6085,358029.0
2016-07-05 12:30:00,59.58,59.58,59.31,59.33,269909.0,52.6173,52.6173,52.3789,52.3966,269909.0
2016-07-05 13:00:00,59.33,59.35,59.08,59.09,195307.0,52.3966,52.4142,52.1758,52.1846,195307.0
2016-07-05 13:30:00,59.1,59.13,59.01,59.06,162302.0,52.1934,52.2199,52.114,52.1581,162302.0
2016-07-05 14:00:00,59.06,59.23,59.03,59.15,217355.0,52.1581,52.3082,52.1316,52.2376,217355.0
2016-07-05 14:30:00,59.14,59.15,58.98,59.0,206643.0,52.2288,52.2376,52.0875,52.1051,206643.0
2016-07-05 15:00:00,59.0,59.09,58.96,59.06,264266.0,52.1051,52.1846,52.0698,52.1581,264266.0
2016-07-05 15:30:00,59.06,59.23,59.04,59.13,730999.0,52.1581,52.3082,52.1405,52.2199,730999.0
2016-07-06 09:30:00,58.75,58.92,58.25,58.87,507334.0,51.8843,52.0345,51.4428,51.9903,507334.0
2016-07-06 10:00:00,58.88,59.16,58.5,58.6,450145.0,51.9992,52.2464,51.6636,51.7519,450145.0
2016-07-06 10:30:00,58.59,59.12,58.51,59.05,426673.0,51.743,52.2111,51.6724,52.1493,426673.0
2016-07-06 11:00:00,59.05,59.34,59.05,59.23,530229.0,52.1493,52.4054,52.1493,52.3082,530229.0
2016-07-06 11:30:00,59.24,59.26,59.09,59.23,264396.0,52.3171,52.3347,52.1846,52.3082,264396.0
2016-07-06 12:00:00,59.23,59.4,59.2,59.37,256299.0,52.3082,52.4584,52.2818,52.4319,256299.0
2016-07-06 12:30:00,59.38,59.52,59.32,59.52,175356.0,52.4407,52.5644,52.3877,52.5644,175356.0
2016-07-06 13:00:00,59.52,59.73,59.51,59.57,160641.0,52.5644,52.7498,52.5555,52.6085,160641.0
2016-07-06 13:30:00,59.57,59.61,59.41,59.52,169387.0,52.6085,52.6438,52.4672,52.5644,169387.0
2016-07-06 14:00:00,59.51,59.57,59.35,59.43,219916.0,52.5555,52.6085,52.4142,52.4849,219916.0
2016-07-06 14:30:00,59.43,59.71,59.41,59.71,217618.0,52.4849,52.7322,52.4672,52.7322,217618.0
2016-07-06 15:00:00,59.71,59.72,59.48,59.48,266713.0,52.7322,52.741,52.529,52.529,266713.0
2016-07-06 15:30:00,59.48,59.58,59.42,59.48,1175138.0,52.529,52.6173,52.476,52.529,1175138.0
2016-07-07 09:30:00,59.48,60.33,59.4,60.23,488509.0,52.529,53.2797,52.4584,53.1914,488509.0
2016-07-07 10:00:00,60.23,60.31,60.0,60.04,436071.0,53.1914,53.262,52.9883,53.0236,436071.0
2016-07-07 10:30:00,60.05,60.18,59.86,59.88,283270.0,53.0324,53.1472,52.8646,52.8823,283270.0
2016-07-07 11:00:00,59.88,59.93,59.68,59.83,342021.0,52.8823,52.9264,52.7057,52.8381,342021.0
2016-07-07 11:30:00,59.82,59.89,59.52,59.65,320117.0,52.8293,52.8911,52.5644,52.6792,320117.0
2016-07-07 12:00:00,59.65,59.75,59.39,59.57,295654.0,52.6792,52.7675,52.4496,52.6085,295654.0
2016-07-07 12:30:00,59.57,59.62,59.38,59.44,320824.0,52.6085,52.6527,52.4407,52.4937,320824.0
2016-07-07 13:00:00,59.44,59.57,59.43,59.5,353838.0,52.4937,52.6085,52.4849,52.5467,353838.0
2016-07-07 13:30:00,59.51,59.56,59.46,59.54,219336.0,52.5555,52.5997,52.5114,52.582,219336.0
2016-07-07 14:00:00,59.55,59.58,59.4,59.54,255057.0,52.5909,52.6173,52.4584,52.582,255057.0
2016-07-07 14:30:00,59.55,59.64,59.47,59.59,179906.0,52.5909,52.6703,52.5202,52.6262,179906.0
2016-07-07 15:00:00,59.58,59.85,59.53,59.76,328444.0,52.6173,52.8558,52.5732,52.7763,328444.0
2016-07-07 15:30:00,59.76,59.91,59.75,59.82,617342.0,52.7763,52.9088,52.7675,52.8293,617342.0
2016-07-08 09:30:00,60.68,61.53,60.55,61.53,726249.0,53.5888,54.3395,53.474,54.3395,726249.0
2016-07-08 10:00:00,61.55,61.59,60.95,61.19,481180.0,54.3571,54.3925,53.8272,54.0392,481180.0
2016-07-08 10:30:00,61.2,61.34,61.09,61.34,333879.0,54.048,54.1717,53.9509,54.1717,333879.0
2016-07-08 11:00:00,61.34,61.54,61.22,61.5,365669.0,54.1717,54.3483,54.0657,54.313,365669.0
2016-07-08 11:30:00,61.5,61.53,61.38,61.44,177729.0,54.313,54.3395,54.207,54.26,177729.0
2016-07-08 12:00:00,61.44,61.56,61.34,61.35,156542.0,54.26,54.366,54.1717,54.1805,156542.0
2016-07-08 12:30:00,61.36,61.44,61.25,61.42,348187.0,54.1893,54.26,54.0922,54.2423,348187.0
2016-07-08 13:00:00,61.42,61.48,61.33,61.46,221949.0,54.2423,54.2953,54.1628,54.2776,221949.0
2016-07-08 13:30:00,61.46,61.5,61.34,61.41,266330.0,54.2776,54.313,54.1717,54.2335,266330.0
2016-07-08 14:00:00,61.41,61.51,61.31,61.48,429807.0,54.2335,54.3218,54.1452,54.2953,429807.0
2016-07-08 14:30:00,61.48,61.6,61.46,61.5,186369.0,54.2953,54.4013,54.2776,54.313,186369.0
2016-07-08 15:00:00,61.5,61.53,61.39,61.42,512548.0,54.313,54.3395,54.2158,54.2423,512548.0
2016-07-08 15:30:00,61.42,61.57,61.37,61.47,709458.0,54.2423,54.3748,54.1982,54.2865,709458.0
2016-07-11 09:30:00,61.95,62.46,61.88,62.11,398300.0,54.7104,55.1608,54.6486,54.8517,398300.0
2016-07-11 10:00:00,62.1,62.19,61.9,61.98,258781.0,54.8429,54.9223,54.6662,54.7369,258781.0
2016-07-11 10:30:00,61.97,62.1,61.86,61.98,222351.0,54.728,54.8429,54.6309,54.7369,222351.0
2016-07-11 11:00:00,61.99,62.1,61.9,62.02,163945.0,54.7457,54.8429,54.6662,54.7722,163945.0
2016-07-11 11:30:00,62.02,62.12,62.01,62.07,124137.0,54.7722,54.8605,54.7634,54.8164,124137.0
2016-07-11 12:00:00,62.07,62.2,62.02,62.18,124663.0,54.8164,54.9312,54.7722,54.9135,124663.0
2016-07-11 12:30:00,62.18,62.19,62.12,62.15,146783.0,54.9135,54.9223,54.8605,54.887,146783.0
2016-07-11 13:00:00,62.15,62.22,62.14,62.18,160223.0,54.887,54.9488,54.8782,54.9135,160223.0
2016-07-11 13:30:00,62.18,62.28,62.14,62.25,218419.0,54.9135,55.0018,54.8782,54.9753,218419.0
2016-07-11 14:00:00,62.25,62.3,62.19,62.28,203045.0,54.9753,55.0195,54.9223,55.0018,203045.0
2016-07-11 14:30:00,62.28,62.34,62.23,62.25,166283.0,55.0018,55.0548,54.9577,54.9753,166283.0
2016-07-11 15:00:00,62.25,62.35,62.25,62.25,221725.0,54.9753,55.0636,54.9753,54.9753,221725.0
2016-07-11 15:30:00,62.25,62.28,62.15,62.16,396854.0,54.9753,55.0018,54.887,54.8958,396854.0
2016-07-12 09:30:00,62.63,63.12,62.63,62.96,509823.0,55.3109,55.7437,55.3109,55.6024,509823.0
2016-07-12 10:00:00,62.98,63.08,62.75,62.91,294315.0,55.62,55.7083,55.4169,55.5582,294315.0
2016-07-12 10:30:00,62.92,62.97,62.85,62.89,211199.0,55.567,55.6112,55.5052,55.5405,211199.0
2016-07-12 11:00:00,62.89,62.99,62.85,62.97,235161.0,55.5405,55.6288,55.5052,55.6112,235161.0
2016-07-12 11:30:00,62.97,63.16,62.97,63.06,205549.0,55.6112,55.779,55.6112,55.6907,205549.0
2016-07-12 12:00:00,63.05,63.08,62.99,63.03,197954.0,55.6818,55.7083,55.6288,55.6642,197954.0
2016-07-12 12:30:00,63.03,63.1,62.95,63.03,173425.0,55.6642,55.726,55.5935,55.6642,173425.0
2016-07-12 13:00:00,63.03,63.12,63.02,63.12,161805.0,55.6642,55.7437,55.6553,55.7437,161805.0
2016-07-12 13:30:00,63.12,63.25,63.08,63.16,368534.0,55.7437,55.8585,55.7083,55.779,368534.0
2016-07-12 14:00:00,63.16,63.33,63.16,63.26,182863.0,55.779,55.9291,55.779,55.8673,182863.0
2016-07-12 14:30:00,63.25,63.31,63.15,63.21,249879.0,55.8585,55.9115,55.7701,55.8231,249879.0
2016-07-12 15:00:00,63.21,63.21,63.02,63.04,340107.0,55.8231,55.8231,55.6553,55.673,340107.0
2016-07-12 15:30:00,63.03,63.06,62.97,63.01,718253.0,55.6642,55.6907,55.6112,55.6465,718253.0
2016-07-13 09:30:00,62.98,63.27,62.64,62.95,413781.0,55.62,55.8761,55.3197,55.5935,413781.0
2016-07-13 10:00:00,62.96,63.18,62.96,63.08,237511.0,55.6024,55.7966,55.6024,55.7083,237511.0
2016-07-13 10:30:00,63.08,63.18,63.01,63.11,184200.0,55.7083,55.7966,55.6465,55.7348,184200.0
2016-07-13 11:00:00,63.11,63.13,62.84,62.92,286886.0,55.7348,55.7525,55.4964,55.567,286886.0
2016-07-13 11:30:00,62.93,63.09,62.88,63.03,233662.0,55.5759,55.7172,55.5317,55.6642,233662.0
2016-07-13 12:00:00,63.02,63.08,62.95,62.97,150220.0,55.6553,55.7083,55.5935,55.6112,150220.0
2016-07-13 12:30:00,62.97,63.09,62.97,63.07,105964.0,55.6112,55.7172,55.6112,55.6995,105964.0
2016-07-13 13:00:00,63.08,63.13,63.02,63.05,95029.0,55.7083,55.7525,55.6553,55.6818,95029.0
2016-07-13 13:30:00,63.05,63.27,63.04,63.2,161897.0,55.6818,55.8761,55.673,55.8143,161897.0
2016-07-13 14:00:00,63.2,63.35,63.18,63.28,253839.0,55.8143,55.9468,55.7966,55.885,253839.0
2016-07-13 14:30:00,63.29,63.32,63.19,63.23,311655.0,55.8938,55.9203,55.8055,55.8408,311655.0
2016-07-13 15:00:00,63.23,63.27,63.05,63.09,292670.0,55.8408,55.8761,55.6818,55.7172,292670.0
2016-07-13 15:30:00,63.09,63.13,63.05,63.09,605746.0,55.7172,55.7525,55.6818,55.7172,605746.0
2016-07-14 09:30:00,63.54,64.0,63.49,63.66,394322.0,56.1146,56.5208,56.0704,56.2205,394322.0
2016-07-14 10:00:00,63.66,63.91,63.42,63.58,267352.0,56.2205,56.4413,56.0086,56.1499,267352.0
2016-07-14 10:30:00,63.58,63.77,63.56,63.6,310177.0,56.1499,56.3177,56.1322,56.1676,310177.0
2016-07-14 11:00:00,63.59,63.69,63.4,63.49,489358.0,56.1587,56.247,55.9909,56.0704,489358.0
2016-07-14 11:30:00,63.49,63.66,63.46,63.58,149940.0,56.0704,56.2205,56.0439,56.1499,149940.0
2016-07-14 12:00:00,63.6,63.65,63.44,63.53,123837.0,56.1676,56.2117,56.0263,56.1057,123837.0
2016-07-14 12:30:00,63.53,63.64,63.53,63.61,115600.0,56.1057,56.2029,56.1057,56.1764,115600.0
2016-07-14 13:00:00,63.61,63.62,63.5,63.5,84193.0,56.1764,56.1852,56.0792,56.0792,84193.0
2016-07-14 13:30:00,63.51,63.6,63.47,63.48,113324.0,56.0881,56.1676,56.0528,56.0616,113324.0
2016-07-14 14:00:00,63.49,63.64,63.49,63.55,150908.0,56.0704,56.2029,56.0704,56.1234,150908.0
2016-07-14 14:30:00,63.56,63.63,63.5,63.51,232397.0,56.1322,56.1941,56.0792,56.0881,232397.0
2016-07-14 15:00:00,63.51,63.69,63.51,63.57,242211.0,56.0881,56.247,56.0881,56.1411,242211.0
2016-07-14 15:30:00,63.57,63.66,63.48,63.6,634341.0,56.1411,56.2205,56.0616,56.1676,634341.0
2016-07-15 09:30:00,63.95,64.11,63.31,63.59,525979.0,56.4767,56.618,55.9115,56.1587,525979.0
2016-07-15 10:00:00,63.58,63.75,63.51,63.72,155636.0,56.1499,56.3,56.0881,56.2735,155636.0
2016-07-15 10:30:00,63.73,63.76,63.62,63.66,180074.0,56.2824,56.3089,56.1852,56.2205,180074.0
2016-07-15 11:00:00,63.66,63.68,63.38,63.5,258054.0,56.2205,56.2382,55.9733,56.0792,258054.0
2016-07-15 11:30:00,63.5,63.6,63.42,63.51,108679.0,56.0792,56.1676,56.0086,56.0881,108679.0
2016-07-15 12:00:00,63.51,63.54,63.43,63.53,104338.0,56.0881,56.1146,56.0174,56.1057,104338.0
2016-07-15 12:30:00,63.53,63.53,63.39,63.45,115757.0,56.1057,56.1057,55.9821,56.0351,115757.0
2016-07-15 13:00:00,63.44,63.54,63.44,63.53,105126.0,56.0263,56.1146,56.0263,56.1057,105126.0
2016-07-15 13:30:00,63.54,63.55,63.49,63.54,150465.0,56.1146,56.1234,56.0704,56.1146,150465.0
2016-07-15 14:00:00,63.54,63.58,63.52,63.54,192518.0,56.1146,56.1499,56.0969,56.1146,192518.0
2016-07-15 14:30:00,63.54,63.7,63.53,63.67,206247.0,56.1146,56.2559,56.1057,56.2294,206247.0
2016-07-15 15:00:00,63.66,63.75,63.64,63.73,168664.0,56.2205,56.3,56.2029,56.2824,168664.0
2016-07-15 15:30:00,63.73,63.83,63.71,63.78,527085.0,56.2824,56.3707,56.2647,56.3265,527085.0
2016-07-18 09:30:00,63.96,64.09,63.54,63.71,283238.0,56.4855,56.6003,56.1146,56.2647,283238.0
2016-07-18 10:00:00,63.71,64.03,63.7,64.01,235481.0,56.2647,56.5473,56.2559,56.5296,235481.0
2016-07-18 10:30:00,64.01,64.04,63.86,63.95,240891.0,56.5296,56.5561,56.3972,56.4767,240891.0
2016-07-18 11:00:00,63.95,63.99,63.85,63.86,233519.0,56.4767,56.512,56.3883,56.3972,233519.0
2016-07-18 11:30:00,63.86,63.94,63.83,63.9,271158.0,56.3972,56.4678,56.3707,56.4325,271158.0
2016-07-18 12:00:00,63.89,63.91,63.84,63.86,233390.0,56.4237,56.4413,56.3795,56.3972,233390.0
2016-07-18 12:30:00,63.85,63.95,63.81,63.95,121336.0,56.3883,56.4767,56.353,56.4767,121336.0
2016-07-18 13:00:00,63.95,64.0,63.88,63.98,184527.0,56.4767,56.5208,56.4148,56.5032,184527.0
2016-07-18 13:30:00,63.98,64.04,63.92,64.02,198710.0,56.5032,56.5561,56.4502,56.5385,198710.0
2016-07-18 14:00:00,64.02,64.03,63.93,64.02,195624.0,56.5385,56.5473,56.459,56.5385,195624.0
2016-07-18 14:30:00,64.01,64.12,64.0,64.12,130364.0,56.5296,56.6268,56.5208,56.6268,130364.0
2016-07-18 15:00:00,64.11,64.12,63.98,64.03,127034.0,56.618,56.6268,56.5032,56.5473,127034.0
2016-07-18 15:30:00,64.02,64.04,63.97,63.98,335085.0,56.5385,56.5561,56.4943,56.5032,335085.0
2016-07-19 09:30:00,63.69,63.93,63.5,63.8,478016.0,56.247,56.459,56.0792,56.3442,478016.0
2016-07-19 10:00:00,63.79,64.0,63.77,63.88,247536.0,56.3354,56.5208,56.3177,56.4148,247536.0
2016-07-19 10:30:00,63.87,63.88,63.75,63.87,175253.0,56.406,56.4148,56.3,56.406,175253.0
2016-07-19 11:00:00,63.87,63.95,63.84,63.94,270911.0,56.406,56.4767,56.3795,56.4678,270911.0
2016-07-19 11:30:00,63.94,63.97,63.85,63.88,175420.0,56.4678,56.4943,56.3883,56.4148,175420.0
2016-07-19 12:00:00,63.88,63.9,63.82,63.86,131068.0,56.4148,56.4325,56.3619,56.3972,131068.0
2016-07-19 12:30:00,63.86,63.91,63.82,63.86,132600.0,56.3972,56.4413,56.3619,56.3972,132600.0
2016-07-19 13:00:00,63.86,63.9,63.83,63.86,157707.0,56.3972,56.4325,56.3707,56.3972,157707.0
2016-07-19 13:30:00,63.85,63.91,63.83,63.88,167655.0,56.3883,56.4413,56.3707,56.4148,167655.0
2016-07-19 14:00:00,63.86,63.92,63.84,63.88,178378.0,56.3972,56.4502,56.3795,56.4148,178378.0
2016-07-19 14:30:00,63.88,63.95,63.84,63.93,206776.0,56.4148,56.4767,56.3795,56.459,206776.0
2016-07-19 15:00:00,63.93,64.02,63.9,63.99,367002.0,56.459,56.5385,56.4325,56.512,367002.0
2016-07-19 15:30:00,63.99,64.17,63.98,64.15,709829.0,56.512,56.6709,56.5032,56.6533,709829.0
2016-07-20 09:30:00,64.29,64.31,63.5,63.72,915639.0,56.7769,56.7946,56.0792,56.2735,915639.0
2016-07-20 10:00:00,63.71,63.86,63.6,63.68,472491.0,56.2647,56.3972,56.1676,56.2382,472491.0
2016-07-20 10:30:00,63.67,64.03,63.65,63.89,481588.0,56.2294,56.5473,56.2117,56.4237,481588.0
2016-07-20 11:00:00,63.88,64.16,63.86,64.06,579709.0,56.4148,56.6621,56.3972,56.5738,579709.0
2016-07-20 11:30:00,64.06,64.12,63.98,63.99,302990.0,56.5738,56.6268,56.5032,56.512,302990.0
2016-07-20 12:00:00,63.99,64.0,63.8,63.86,344938.0,56.512,56.5208,56.3442,56.3972,344938.0
2016-07-20 12:30:00,63.85,63.97,63.8,63.91,348361.0,56.3883,56.4943,56.3442,56.4413,348361.0
2016-07-20 13:00:00,63.92,64.2,63.92,64.18,240113.0,56.4502,56.6974,56.4502,56.6798,240113.0
2016-07-20 13:30:00,64.18,64.24,64.14,64.14,206408.0,56.6798,56.7328,56.6445,56.6445,206408.0
2016-07-20 14:00:00,64.15,64.64,64.14,64.6,527004.0,56.6533,57.086,56.6445,57.0507,527004.0
2016-07-20 14:30:00,64.6,64.8,64.5,64.62,654615.0,57.0507,57.2273,56.9624,57.0684,654615.0
2016-07-20 15:00:00,64.62,64.63,64.47,64.61,455940.0,57.0684,57.0772,56.9359,57.0595,455940.0
2016-07-20 15:30:00,64.61,64.69,64.47,64.48,1155739.0,57.0595,57.1302,56.9359,56.9447,1155739.0
2016-07-21 09:30:00,63.8,64.38,62.88,63.52,2195006.0,56.3442,56.8564,55.5317,56.0969,2195006.0
2016-07-21 10:00:00,63.52,63.54,63.24,63.38,829211.0,56.0969,56.1146,55.8496,55.9733,829211.0
2016-07-21 10:30:00,63.38,63.67,63.19,63.65,400397.0,55.9733,56.2294,55.8055,56.2117,400397.0
2016-07-21 11:00:00,63.65,63.66,63.24,63.24,485337.0,56.2117,56.2205,55.8496,55.8496,485337.0
2016-07-21 11:30:00,63.24,63.29,63.0,63.27,750363.0,55.8496,55.8938,55.6377,55.8761,750363.0
2016-07-21 12:00:00,63.27,63.3,63.05,63.08,397384.0,55.8761,55.9026,55.6818,55.7083,397384.0
2016-07-21 12:30:00,63.08,63.22,63.07,63.21,285582.0,55.7083,55.832,55.6995,55.8231,285582.0
2016-07-21 13:00:00,63.21,63.37,63.15,63.36,375067.0,55.8231,55.9644,55.7701,55.9556,375067.0
2016-07-21 13:30:00,63.36,63.37,63.25,63.28,302421.0,55.9556,55.9644,55.8585,55.885,302421.0
2016-07-21 14:00:00,63.28,63.37,63.24,63.28,302375.0,55.885,55.9644,55.8496,55.885,302375.0
2016-07-21 14:30:00,63.28,63.33,63.14,63.25,369103.0,55.885,55.9291,55.7613,55.8585,369103.0
2016-07-21 15:00:00,63.25,63.3,63.05,63.2,522827.0,55.8585,55.9026,55.6818,55.8143,522827.0
2016-07-21 15:30:00,63.2,63.52,63.2,63.44,1096402.0,55.8143,56.0969,55.8143,56.0263,1096402.0
2016-07-22 09:30:00,63.4,63.9,63.37,63.74,596843.0,55.9909,56.4325,55.9644,56.2912,596843.0
2016-07-22 10:00:00,63.75,64.05,63.75,63.84,274868.0,56.3,56.565,56.3,56.3795,274868.0
2016-07-22 10:30:00,63.84,63.95,63.74,63.94,265683.0,56.3795,56.4767,56.2912,56.4678,265683.0
2016-07-22 11:00:00,63.95,63.95,63.76,63.83,240084.0,56.4767,56.4767,56.3089,56.3707,240084.0
2016-07-22 11:30:00,63.84,64.18,63.83,64.15,234993.0,56.3795,56.6798,56.3707,56.6533,234993.0
2016-07-22 12:00:00,64.16,64.27,64.06,64.23,236131.0,56.6621,56.7593,56.5738,56.7239,236131.0
2016-07-22 12:30:00,64.24,64.32,64.2,64.24,177333.0,56.7328,56.8034,56.6974,56.7328,177333.0
2016-07-22 13:00:00,64.25,64.3,64.22,64.27,140434.0,56.7416,56.7858,56.7151,56.7593,140434.0
2016-07-22 13:30:00,64.26,64.27,64.18,64.21,136372.0,56.7504,56.7593,56.6798,56.7063,136372.0
2016-07-22 14:00:00,64.22,64.3,64.19,64.19,124724.0,56.7151,56.7858,56.6886,56.6886,124724.0
2016-07-22 14:30:00,64.2,64.27,64.16,64.25,150254.0,56.6974,56.7593,56.6621,56.7416,150254.0
2016-07-22 15:00:00,64.24,64.26,64.15,64.23,290600.0,56.7328,56.7504,56.6533,56.7239,290600.0
2016-07-22 15:30:00,64.23,64.34,64.22,64.25,471337.0,56.7239,56.8211,56.7151,56.7416,471337.0
2016-07-25 09:30:00,64.2,64.35,64.04,64.34,390647.0,56.6974,56.8299,56.5561,56.8211,390647.0
2016-07-25 10:00:00,64.34,64.42,64.1,64.15,242330.0,56.8211,56.8917,56.6091,56.6533,242330.0
2016-07-25 10:30:00,64.14,64.33,64.14,64.24,133823.0,56.6445,56.8123,56.6445,56.7328,133823.0
2016-07-25 11:00:00,64.24,64.27,64.1,64.23,158744.0,56.7328,56.7593,56.6091,56.7239,158744.0
2016-07-25 11:30:00,64.22,64.24,64.13,64.18,94924.0,56.7151,56.7328,56.6356,56.6798,94924.0
2016-07-25 12:00:00,64.18,64.23,64.14,64.21,181248.0,56.6798,56.7239,56.6445,56.7063,181248.0
2016-07-25 12:30:00,64.21,64.21,64.12,64.17,268502.0,56.7063,56.7063,56.6268,56.6709,268502.0
2016-07-25 13:00:00,64.17,64.25,64.14,64.22,133849.0,56.6709,56.7416,56.6445,56.7151,133849.0
2016-07-25 13:30:00,64.22,64.25,64.17,64.22,149640.0,56.7151,56.7416,56.6709,56.7151,149640.0
2016-07-25 14:00:00,64.22,64.3,64.22,64.25,156567.0,56.7151,56.7858,56.7151,56.7416,156567.0
2016-07-25 14:30:00,64.26,64.27,64.21,64.21,132564.0,56.7504,56.7593,56.7063,56.7063,132564.0
2016-07-25 15:00:00,64.22,64.25,64.15,64.2,214821.0,56.7151,56.7416,56.6533,56.6974,214821.0
2016-07-25 15:30:00,64.2,64.34,64.2,64.32,361778.0,56.6974,56.8211,56.6974,56.8034,361778.0
2016-07-26 09:30:00,64.43,64.53,64.31,64.51,351820.0,56.9006,56.9889,56.7946,56.9712,351820.0
2016-07-26 10:00:00,64.5,64.55,64.29,64.35,198930.0,56.9624,57.0065,56.7769,56.8299,198930.0
2016-07-26 10:30:00,64.35,64.39,64.05,64.05,157098.0,56.8299,56.8652,56.565,56.565,157098.0
2016-07-26 11:00:00,64.04,64.23,63.98,64.2,124546.0,56.5561,56.7239,56.5032,56.6974,124546.0
2016-07-26 11:30:00,64.2,64.33,64.08,64.29,132568.0,56.6974,56.8123,56.5915,56.7769,132568.0
2016-07-26 12:00:00,64.3,64.37,64.25,64.31,119404.0,56.7858,56.8476,56.7416,56.7946,119404.0
2016-07-26 12:30:00,64.31,64.39,64.3,64.36,90607.0,56.7946,56.8652,56.7858,56.8387,90607.0
2016-07-26 13:00:00,64.35,64.45,64.21,64.25,100307.0,56.8299,56.9182,56.7063,56.7416,100307.0
2016-07-26 13:30:00,64.25,64.31,64.22,64.27,60613.0,56.7416,56.7946,56.7151,56.7593,60613.0
2016-07-26 14:00:00,64.28,64.31,64.11,64.25,178320.0,56.7681,56.7946,56.618,56.7416,178320.0
2016-07-26 14:30:00,64.25,64.31,64.19,64.22,104126.0,56.7416,56.7946,56.6886,56.7151,104126.0
2016-07-26 15:00:00,64.22,64.32,64.21,64.3,145966.0,56.7151,56.8034,56.7063,56.7858,145966.0
2016-07-26 15:30:00,64.3,64.39,64.28,64.37,432119.0,56.7858,56.8652,56.7681,56.8476,432119.0
2016-07-27 09:30:00,64.27,64.81,64.27,64.74,279267.0,56.7593,57.2362,56.7593,57.1743,279267.0
2016-07-27 10:00:00,64.74,64.94,64.72,64.81,220261.0,57.1743,57.351,57.1567,57.2362,220261.0
2016-07-27 10:30:00,64.81,64.81,64.49,64.5,208829.0,57.2362,57.2362,56.9536,56.9624,208829.0
2016-07-27 11:00:00,64.51,64.62,64.44,64.51,184190.0,56.9712,57.0684,56.9094,56.9712,184190.0
2016-07-27 11:30:00,64.5,64.5,64.33,64.37,117161.0,56.9624,56.9624,56.8123,56.8476,117161.0
2016-07-27 12:00:00,64.36,64.4,64.2,64.27,119508.0,56.8387,56.8741,56.6974,56.7593,119508.0
2016-07-27 12:30:00,64.28,64.44,64.24,64.44,105354.0,56.7681,56.9094,56.7328,56.9094,105354.0
2016-07-27 13:00:00,64.45,64.49,64.4,64.42,108513.0,56.9182,56.9536,56.8741,56.8917,108513.0
2016-07-27 13:30:00,64.41,64.48,64.37,64.43,94931.0,56.8829,56.9447,56.8476,56.9006,94931.0
2016-07-27 14:00:00,64.43,64.62,64.31,64.53,221975.0,56.9006,57.0684,56.7946,56.9889,221975.0
2016-07-27 14:30:00,64.53,64.75,64.5,64.74,192080.0,56.9889,57.1832,56.9624,57.1743,192080.0
2016-07-27 15:00:00,64.75,64.8,64.67,64.7,171360.0,57.1832,57.2273,57.1125,57.139,171360.0
2016-07-27 15:30:00,64.7,64.76,64.56,64.61,576135.0,57.139,57.192,57.0154,57.0595,576135.0
2016-07-28 09:30:00,64.36,64.74,64.06,64.73,290597.0,56.8387,57.1743,56.5738,57.1655,290597.0
2016-07-28 10:00:00,64.73,64.73,64.31,64.5,159862.0,57.1655,57.1655,56.7946,56.9624,159862.0
2016-07-28 10:30:00,64.51,64.53,64.25,64.26,134315.0,56.9712,56.9889,56.7416,56.7504,134315.0
2016-07-28 11:00:00,64.27,64.37,64.22,64.28,111371.0,56.7593,56.8476,56.7151,56.7681,111371.0
2016-07-28 11:30:00,64.28,64.37,64.14,64.3,153596.0,56.7681,56.8476,56.6445,56.7858,153596.0
2016-07-28 12:00:00,64.3,64.33,64.21,64.28,85239.0,56.7858,56.8123,56.7063,56.7681,85239.0
2016-07-28 12:30:00,64.28,64.38,64.25,64.35,64376.0,56.7681,56.8564,56.7416,56.8299,64376.0
2016-07-28 13:00:00,64.34,64.46,64.34,64.42,80203.0,56.8211,56.9271,56.8211,56.8917,80203.0
2016-07-28 13:30:00,64.41,64.58,64.4,64.58,101404.0,56.8829,57.033,56.8741,57.033,101404.0
2016-07-28 14:00:00,64.59,64.61,64.49,64.58,168461.0,57.0419,57.0595,56.9536,57.033,168461.0
2016-07-28 14:30:00,64.57,64.72,64.56,64.69,132654.0,57.0242,57.1567,57.0154,57.1302,132654.0
2016-07-28 15:00:00,64.69,64.8,64.68,64.78,168903.0,57.1302,57.2273,57.1214,57.2097,168903.0
2016-07-28 15:30:00,64.78,64.97,64.78,64.78,810391.0,57.2097,57.3775,57.2097,57.2097,810391.0
2016-07-29 09:30:00,64.68,64.74,64.29,64.38,312081.0,57.1214,57.1743,56.7769,56.8564,312081.0
2016-07-29 10:00:00,64.38,64.42,64.17,64.36,236443.0,56.8564,56.8917,56.6709,56.8387,236443.0
2016-07-29 10:30:00,64.37,64.52,64.34,64.44,184081.0,56.8476,56.98,56.8211,56.9094,184081.0
2016-07-29 11:00:00,64.45,64.54,64.42,64.43,190487.0,56.9182,56.9977,56.8917,56.9006,190487.0
2016-07-29 11:30:00,64.44,64.61,64.44,64.54,169066.0,56.9094,57.0595,56.9094,56.9977,169066.0
2016-07-29 12:00:00,64.55,64.65,64.55,64.57,172266.0,57.0065,57.0949,57.0065,57.0242,172266.0
2016-07-29 12:30:00,64.58,64.6,64.39,64.4,320460.0,57.033,57.0507,56.8652,56.8741,320460.0
2016-07-29 13:00:00,64.4,64.51,64.36,64.5,121880.0,56.8741,56.9712,56.8387,56.9624,121880.0
2016-07-29 13:30:00,64.5,64.56,64.43,64.55,92667.0,56.9624,57.0154,56.9006,57.0065,92667.0
2016-07-29 14:00:00,64.55,64.6,64.5,64.52,192575.0,57.0065,57.0507,56.9624,56.98,192575.0
2016-07-29 14:30:00,64.53,64.53,64.43,64.46,164627.0,56.9889,56.9889,56.9006,56.9271,164627.0
2016-07-29 15:00:00,64.46,64.5,64.4,64.47,129268.0,56.9271,56.9624,56.8741,56.9359,129268.0
2016-07-29 15:30:00,64.47,64.56,64.44,64.45,730334.0,56.9359,57.0154,56.9094,56.9182,730334.0
2016-08-01 09:30:00,64.49,64.55,63.96,64.14,324621.0,56.9536,57.0065,56.4855,56.6445,324621.0
2016-08-01 10:00:00,64.14,64.39,64.04,64.32,318615.0,56.6445,56.8652,56.5561,56.8034,318615.0
2016-08-01 10:30:00,64.31,64.49,64.17,64.44,75288.0,56.7946,56.9536,56.6709,56.9094,75288.0
2016-08-01 11:00:00,64.44,64.74,64.42,64.64,142972.0,56.9094,57.1743,56.8917,57.086,142972.0
2016-08-01 11:30:00,64.64,64.7,64.45,64.45,244436.0,57.086,57.139,56.9182,56.9182,244436.0
2016-08-01 12:00:00,64.45,64.45,64.06,64.1,117433.0,56.9182,56.9182,56.5738,56.6091,117433.0
2016-08-01 12:30:00,64.11,64.22,64.09,64.19,106835.0,56.618,56.7151,56.6003,56.6886,106835.0
2016-08-01 13:00:00,64.19,64.37,64.08,64.29,122791.0,56.6886,56.8476,56.5915,56.7769,122791.0
2016-08-01 13:30:00,64.29,64.34,64.19,64.33,96856.0,56.7769,56.8211,56.6886,56.8123,96856.0
2016-08-01 14:00:00,64.34,64.41,64.25,64.27,107955.0,56.8211,56.8829,56.7416,56.7593,107955.0
2016-08-01 14:30:00,64.27,64.32,64.2,64.28,113682.0,56.7593,56.8034,56.6974,56.7681,113682.0
2016-08-01 15:00:00,64.27,64.28,64.09,64.11,168704.0,56.7593,56.7681,56.6003,56.618,168704.0
2016-08-01 15:30:00,64.12,64.2,64.05,64.13,437473.0,56.6268,56.6974,56.565,56.6356,437473.0
2016-08-02 09:30:00,63.96,64.22,63.82,63.93,177837.0,56.4855,56.7151,56.3619,56.459,177837.0
2016-08-02 10:00:00,63.94,64.0,63.65,63.79,172588.0,56.4678,56.5208,56.2117,56.3354,172588.0
2016-08-02 10:30:00,63.79,63.8,63.48,63.48,158269.0,56.3354,56.3442,56.0616,56.0616,158269.0
2016-08-02 11:00:00,63.49,63.62,63.42,63.57,149142.0,56.0704,56.1852,56.0086,56.1411,149142.0
2016-08-02 11:30:00,63.55,63.56,63.42,63.48,117068.0,56.1234,56.1322,56.0086,56.0616,117068.0
2016-08-02 12:00:00,63.48,63.57,63.36,63.47,80669.0,56.0616,56.1411,55.9556,56.0528,80669.0
2016-08-02 12:30:00,63.46,63.51,63.32,63.36,93266.0,56.0439,56.0881,55.9203,55.9556,93266.0
2016-08-02 13:00:00,63.36,63.37,63.2,63.33,106849.0,55.9556,55.9644,55.8143,55.9291,106849.0
2016-08-02 13:30:00,63.33,63.37,63.23,63.29,107064.0,55.9291,55.9644,55.8408,55.8938,107064.0
2016-08-02 14:00:00,63.3,63.52,63.27,63.44,129419.0,55.9026,56.0969,55.8761,56.0263,129419.0
2016-08-02 14:30:00,63.44,63.55,63.4,63.43,110666.0,56.0263,56.1234,55.9909,56.0174,110666.0
2016-08-02 15:00:00,63.43,63.54,63.39,63.49,117638.0,56.0174,56.1146,55.9821,56.0704,117638.0
2016-08-02 15:30:00,63.49,63.6,63.46,63.47,371934.0,56.0704,56.1676,56.0439,56.0528,371934.0
2016-08-03 09:30:00,63.5,63.84,63.47,63.64,253569.0,56.0792,56.3795,56.0528,56.2029,253569.0
2016-08-03 10:00:00,63.66,63.79,63.47,63.77,202300.0,56.2205,56.3354,56.0528,56.3177,202300.0
2016-08-03 10:30:00,63.76,63.81,63.65,63.67,165740.0,56.3089,56.353,56.2117,56.2294,165740.0
2016-08-03 11:00:00,63.68,63.89,63.61,63.84,138261.0,56.2382,56.4237,56.1764,56.3795,138261.0
2016-08-03 11:30:00,63.84,64.02,63.83,63.97,155091.0,56.3795,56.5385,56.3707,56.4943,155091.0
2016-08-03 12:00:00,63.97,64.01,63.88,63.96,99438.0,56.4943,56.5296,56.4148,56.4855,99438.0
2016-08-03 12:30:00,63.96,64.01,63.92,63.98,110442.0,56.4855,56.5296,56.4502,56.5032,110442.0
2016-08-03 13:00:00,63.98,63.99,63.93,63.94,88395.0,56.5032,56.512,56.459,56.4678,88395.0
2016-08-03 13:30:00,63.94,63.98,63.87,63.98,93858.0,56.4678,56.5032,56.406,56.5032,93858.0
2016-08-03 14:00:00,63.98,63.99,63.81,63.81,168174.0,56.5032,56.512,56.353,56.353,168174.0
2016-08-03 14:30:00,63.81,63.91,63.79,63.87,158278.0,56.353,56.4413,56.3354,56.406,158278.0
2016-08-03 15:00:00,63.88,63.96,63.82,63.89,142779.0,56.4148,56.4855,56.3619,56.4237,142779.0
2016-08-03 15:30:00,63.89,63.89,63.75,63.84,599075.0,56.4237,56.4237,56.3,56.3795,599075.0
2016-08-04 09:30:00,63.88,64.02,63.69,63.74,405594.0,56.4148,56.5385,56.247,56.2912,405594.0
2016-08-04 10:00:00,63.76,63.78,63.51,63.75,519626.0,56.3089,56.3265,56.0881,56.3,519626.0
2016-08-04 10:30:00,63.75,63.79,63.6,63.71,269983.0,56.3,56.3354,56.1676,56.2647,269983.0
2016-08-04 11:00:00,63.7,63.8,63.68,63.77,262384.0,56.2559,56.3442,56.2382,56.3177,262384.0
2016-08-04 11:30:00,63.76,63.82,63.72,63.81,173846.0,56.3089,56.3619,56.2735,56.353,173846.0
2016-08-04 12:00:00,63.81,63.89,63.77,63.78,247766.0,56.353,56.4237,56.3177,56.3265,247766.0
2016-08-04 12:30:00,63.78,63.82,63.71,63.8,129127.0,56.3265,56.3619,56.2647,56.3442,129127.0
2016-08-04 13:00:00,63.81,63.85,63.76,63.83,158242.0,56.353,56.3883,56.3089,56.3707,158242.0
2016-08-04 13:30:00,63.84,63.94,63.81,63.94,132335.0,56.3795,56.4678,56.353,56.4678,132335.0
2016-08-04 14:00:00,63.94,64.0,63.89,63.91,133142.0,56.4678,56.5208,56.4237,56.4413,133142.0
2016-08-04 14:30:00,63.91,63.95,63.88,63.94,126438.0,56.4413,56.4767,56.4148,56.4678,126438.0
2016-08-04 15:00:00,63.94,63.94,63.86,63.87,131644.0,56.4678,56.4678,56.3972,56.406,131644.0
2016-08-04 15:30:00,63.88,63.96,63.86,63.93,364397.0,56.4148,56.4855,56.3972,56.459,364397.0
2016-08-05 09:30:00,64.48,65.04,64.35,64.99,548481.0,56.9447,57.4393,56.8299,57.3951,548481.0
2016-08-05 10:00:00,65.0,65.31,64.97,65.02,353794.0,57.404,57.6777,57.3775,57.4216,353794.0
2016-08-05 10:30:00,65.01,65.26,64.98,65.19,524784.0,57.4128,57.6336,57.3863,57.5718,524784.0
2016-08-05 11:00:00,65.2,65.35,65.19,65.3,260407.0,57.5806,57.7131,57.5718,57.6689,260407.0
2016-08-05 11:30:00,65.31,65.46,65.3,65.35,364215.0,57.6777,57.8102,57.6689,57.7131,364215.0
2016-08-05 12:00:00,65.36,65.49,65.24,65.48,288323.0,57.7219,57.8367,57.6159,57.8279,288323.0
2016-08-05 12:30:00,65.48,65.59,65.41,65.55,137034.0,57.8279,57.925,57.766,57.8897,137034.0
2016-08-05 13:00:00,65.56,65.6,65.55,65.59,138971.0,57.8985,57.9338,57.8897,57.925,138971.0
2016-08-05 13:30:00,65.59,65.71,65.56,65.64,192089.0,57.925,58.031,57.8985,57.9692,192089.0
2016-08-05 14:00:00,65.64,65.64,65.51,65.57,163491.0,57.9692,57.9692,57.8544,57.9073,163491.0
2016-08-05 14:30:00,65.57,65.64,65.49,65.51,182913.0,57.9073,57.9692,57.8367,57.8544,182913.0
2016-08-05 15:00:00,65.52,65.55,65.44,65.55,201869.0,57.8632,57.8897,57.7925,57.8897,201869.0
2016-08-05 15:30:00,65.55,65.55,65.45,65.53,594045.0,57.8897,57.8897,57.8014,57.872,594045.0
2016-08-08 09:30:00,65.83,66.25,65.7,65.95,438741.0,58.137,58.5079,58.0222,58.2429,438741.0
2016-08-08 10:00:00,65.96,65.97,65.62,65.68,211236.0,58.2518,58.2606,57.9515,58.0045,211236.0
2016-08-08 10:30:00,65.67,65.72,65.6,65.67,177419.0,57.9957,58.0398,57.9338,57.9957,177419.0
2016-08-08 11:00:00,65.67,65.82,65.67,65.81,157629.0,57.9957,58.1281,57.9957,58.1193,157629.0
2016-08-08 11:30:00,65.82,65.83,65.73,65.81,118465.0,58.1281,58.137,58.0486,58.1193,118465.0
2016-08-08 12:00:00,65.81,65.94,65.78,65.91,117231.0,58.1193,58.2341,58.0928,58.2076,117231.0
2016-08-08 12:30:00,65.91,66.02,65.9,66.02,155191.0,58.2076,58.3048,58.1988,58.3048,155191.0
2016-08-08 13:00:00,66.02,66.07,65.95,66.05,147837.0,58.3048,58.3489,58.2429,58.3312,147837.0
2016-08-08 13:30:00,66.04,66.06,65.87,65.92,134982.0,58.3224,58.3401,58.1723,58.2164,134982.0
2016-08-08 14:00:00,65.91,65.92,65.72,65.78,121144.0,58.2076,58.2164,58.0398,58.0928,121144.0
2016-08-08 14:30:00,65.78,65.95,65.76,65.84,177322.0,58.0928,58.2429,58.0751,58.1458,177322.0
2016-08-08 15:00:00,65.84,65.85,65.78,65.8,126858.0,58.1458,58.1546,58.0928,58.1105,126858.0
2016-08-08 15:30:00,65.8,65.86,65.79,65.83,399919.0,58.1105,58.1635,58.1016,58.137,399919.0
2016-08-09 09:30:00,65.83,66.01,65.75,65.82,208693.0,58.137,58.2959,58.0663,58.1281,208693.0
2016-08-09 10:00:00,65.81,65.81,65.65,65.66,152184.0,58.1193,58.1193,57.978,57.9868,152184.0
2016-08-09 10:30:00,65.67,65.75,65.6,65.62,168695.0,57.9957,58.0663,57.9338,57.9515,168695.0
2016-08-09 11:00:00,65.63,65.82,65.63,65.7,139390.0,57.9603,58.1281,57.9603,58.0222,139390.0
2016-08-09 11:30:00,65.7,65.73,65.62,65.67,137458.0,58.0222,58.0486,57.9515,57.9957,137458.0
2016-08-09 12:00:00,65.67,65.76,65.57,65.58,229353.0,57.9957,58.0751,57.9073,57.9162,229353.0
2016-08-09 12:30:00,65.58,65.61,65.47,65.52,162038.0,57.9162,57.9427,57.819,57.8632,162038.0
2016-08-09 13:00:00,65.51,65.56,65.46,65.48,141063.0,57.8544,57.8985,57.8102,57.8279,141063.0
2016-08-09 13:30:00,65.49,65.57,65.42,65.45,141428.0,57.8367,57.9073,57.7749,57.8014,141428.0
2016-08-09 14:00:00,65.45,65.46,65.37,65.37,162945.0,57.8014,57.8102,57.7307,57.7307,162945.0
2016-08-09 14:30:00,65.37,65.38,65.26,65.28,200982.0,57.7307,57.7395,57.6336,57.6512,200982.0
2016-08-09 15:00:00,65.28,65.33,65.17,65.33,274768.0,57.6512,57.6954,57.5541,57.6954,274768.0
2016-08-09 15:30:00,65.33,65.41,65.33,65.37,420118.0,57.6954,57.766,57.6954,57.7307,420118.0
2016-08-10 09:30:00,65.43,65.5,65.23,65.37,190051.0,57.7837,57.8455,57.6071,57.7307,190051.0
2016-08-10 10:00:00,65.36,65.49,65.32,65.38,179348.0,57.7219,57.8367,57.6866,57.7395,179348.0
2016-08-10 10:30:00,65.38,65.44,65.31,65.32,128415.0,57.7395,57.7925,57.6777,57.6866,128415.0
2016-08-10 11:00:00,65.33,65.4,65.16,65.17,210949.0,57.6954,57.7572,57.5453,57.5541,210949.0
2016-08-10 11:30:00,65.17,65.21,65.05,65.06,129188.0,57.5541,57.5894,57.4481,57.4569,129188.0
2016-08-10 12:00:00,65.06,65.23,65.03,65.15,89409.0,57.4569,57.6071,57.4304,57.5364,89409.0
2016-08-10 12:30:00,65.15,65.19,65.12,65.15,71772.0,57.5364,57.5718,57.5099,57.5364,71772.0
2016-08-10 13:00:00,65.15,65.19,65.05,65.13,87004.0,57.5364,57.5718,57.4481,57.5188,87004.0
2016-08-10 13:30:00,65.12,65.12,64.98,64.99,91300.0,57.5099,57.5099,57.3863,57.3951,91300.0
2016-08-10 14:00:00,64.99,65.09,64.87,64.89,150498.0,57.3951,57.4834,57.2891,57.3068,150498.0
2016-08-10 14:30:00,64.89,64.9,64.58,64.63,398725.0,57.3068,57.3156,57.033,57.0772,398725.0
2016-08-10 15:00:00,64.62,64.82,64.62,64.67,256819.0,57.0684,57.245,57.0684,57.1125,256819.0
2016-08-10 15:30:00,64.68,64.76,64.65,64.76,461724.0,57.1214,57.192,57.0949,57.192,461724.0
2016-08-11 09:30:00,65.0,65.28,64.89,65.14,204487.0,57.404,57.6512,57.3068,57.5276,204487.0
2016-08-11 10:00:00,65.13,65.19,65.02,65.09,184065.0,57.5188,57.5718,57.4216,57.4834,184065.0
2016-08-11 10:30:00,65.09,65.39,65.09,65.29,198088.0,57.4834,57.7484,57.4834,57.6601,198088.0
2016-08-11 11:00:00,65.3,65.48,65.3,65.47,117588.0,57.6689,57.8279,57.6689,57.819,117588.0
2016-08-11 11:30:00,65.47,65.6,65.42,65.57,100874.0,57.819,57.9338,57.7749,57.9073,100874.0
2016-08-11 12:00:00,65.57,65.59,65.5,65.53,109373.0,57.9073,57.925,57.8455,57.872,109373.0
2016-08-11 12:30:00,65.54,65.55,65.48,65.53,82857.0,57.8808,57.8897,57.8279,57.872,82857.0
2016-08-11 13:00:00,65.53,65.6,65.53,65.56,106560.0,57.872,57.9338,57.872,57.8985,106560.0
2016-08-11 13:30:00,65.56,65.6,65.51,65.56,100607.0,57.8985,57.9338,57.8544,57.8985,100607.0
2016-08-11 14:00:00,65.55,65.66,65.53,65.64,124159.0,57.8897,57.9868,57.872,57.9692,124159.0
2016-08-11 14:30:00,65.64,65.64,65.43,65.52,144939.0,57.9692,57.9692,57.7837,57.8632,144939.0
2016-08-11 15:00:00,65.52,65.55,65.5,65.52,157548.0,57.8632,57.8897,57.8455,57.8632,157548.0
2016-08-11 15:30:00,65.52,65.61,65.48,65.48,363315.0,57.8632,57.9427,57.8279,57.8279,363315.0
2016-08-12 09:30:00,65.16,65.4,65.01,65.37,248259.0,57.5453,57.7572,57.4128,57.7307,248259.0
2016-08-12 10:00:00,65.37,65.51,65.29,65.39,140197.0,57.7307,57.8544,57.6601,57.7484,140197.0
2016-08-12 10:30:00,65.39,65.45,65.31,65.34,113162.0,57.7484,57.8014,57.6777,57.7042,113162.0
2016-08-12 11:00:00,65.34,65.44,65.31,65.44,101411.0,57.7042,57.7925,57.6777,57.7925,101411.0
2016-08-12 11:30:00,65.43,65.43,65.33,65.36,96511.0,57.7837,57.7837,57.6954,57.7219,96511.0
2016-08-12 12:00:00,65.36,65.39,65.27,65.35,119061.0,57.7219,57.7484,57.6424,57.7131,119061.0
2016-08-12 12:30:00,65.35,65.44,65.32,65.35,132055.0,57.7131,57.7925,57.6866,57.7131,132055.0
2016-08-12 13:00:00,65.35,65.36,65.25,65.31,91853.0,57.7131,57.7219,57.6247,57.6777,91853.0
2016-08-12 13:30:00,65.31,65.33,65.24,65.26,76349.0,57.6777,57.6954,57.6159,57.6336,76349.0
2016-08-12 14:00:00,65.26,65.33,65.25,65.31,87746.0,57.6336,57.6954,57.6247,57.6777,87746.0
2016-08-12 14:30:00,65.32,65.32,65.25,65.26,101246.0,57.6866,57.6866,57.6247,57.6336,101246.0
2016-08-12 15:00:00,65.26,65.35,65.25,65.35,136917.0,57.6336,57.7131,57.6247,57.7131,136917.0
2016-08-12 15:30:00,65.36,65.43,65.35,65.38,253664.0,57.7219,57.7837,57.7131,57.7395,253664.0
2016-08-15 09:30:00,65.27,65.82,65.27,65.61,227751.0,57.6424,58.1281,57.6424,57.9427,227751.0
2016-08-15 10:00:00,65.61,65.73,65.46,65.46,155796.0,57.9427,58.0486,57.8102,57.8102,155796.0
2016-08-15 10:30:00,65.47,65.57,65.45,65.5,205217.0,57.819,57.9073,57.8014,57.8455,205217.0
2016-08-15 11:00:00,65.49,65.57,65.47,65.54,130318.0,57.8367,57.9073,57.819,57.8808,130318.0
2016-08-15 11:30:00,65.55,65.55,65.45,65.48,101273.0,57.8897,57.8897,57.8014,57.8279,101273.0
2016-08-15 12:00:00,65.49,65.57,65.48,65.54,109734.0,57.8367,57.9073,57.8279,57.8808,109734.0
2016-08-15 12:30:00,65.54,65.57,65.49,65.49,84469.0,57.8808,57.9073,57.8367,57.8367,84469.0
2016-08-15 13:00:00,65.5,65.55,65.46,65.5,241726.0,57.8455,57.8897,57.8102,57.8455,241726.0
2016-08-15 13:30:00,65.5,65.59,65.47,65.56,156652.0,57.8455,57.925,57.819,57.8985,156652.0
2016-08-15 14:00:00,65.56,65.63,65.56,65.61,147380.0,57.8985,57.9603,57.8985,57.9427,147380.0
2016-08-15 14:30:00,65.62,65.72,65.61,65.72,139450.0,57.9515,58.0398,57.9427,58.0398,139450.0
2016-08-15 15:00:00,65.72,65.76,65.67,65.67,209250.0,58.0398,58.0751,57.9957,57.9957,209250.0
2016-08-15 15:30:00,65.67,65.72,65.61,65.63,407674.0,57.9957,58.0398,57.9427,57.9603,407674.0
2016-08-16 09:30:00,65.61,65.61,65.32,65.46,193202.0,57.9427,57.9427,57.6866,57.8102,193202.0
2016-08-16 10:00:00,65.46,65.67,65.46,65.63,162418.0,57.8102,57.9957,57.8102,57.9603,162418.0
2016-08-16 10:30:00,65.63,65.64,65.37,65.42,175952.0,57.9603,57.9692,57.7307,57.7749,175952.0
2016-08-16 11:00:00,65.42,65.57,65.4,65.51,197305.0,57.7749,57.9073,57.7572,57.8544,197305.0
2016-08-16 11:30:00,65.52,65.54,65.41,65.5,161140.0,57.8632,57.8808,57.766,57.8455,161140.0
2016-08-16 12:00:00,65.5,65.5,65.42,65.48,121982.0,57.8455,57.8455,57.7749,57.8279,121982.0
2016-08-16 12:30:00,65.47,65.48,65.38,65.42,145161.0,57.819,57.8279,57.7395,57.7749,145161.0
2016-08-16 13:00:00,65.42,65.43,65.31,65.35,119498.0,57.7749,57.7837,57.6777,57.7131,119498.0
2016-08-16 13:30:00,65.35,65.41,65.28,65.4,136801.0,57.7131,57.766,57.6512,57.7572,136801.0
2016-08-16 14:00:00,65.41,65.41,65.28,65.41,183385.0,57.766,57.766,57.6512,57.766,183385.0
2016-08-16 14:30:00,65.41,65.46,65.36,65.42,154796.0,57.766,57.8102,57.7219,57.7749,154796.0
2016-08-16 15:00:00,65.42,65.49,65.41,65.42,171382.0,57.7749,57.8367,57.766,57.7749,171382.0
2016-08-16 15:30:00,65.42,65.45,65.29,65.31,378173.0,57.7749,57.8014,57.6601,57.6777,378173.0
2016-08-17 09:30:00,65.4,65.49,65.11,65.11,256381.0,57.7572,57.8367,57.5011,57.5011,256381.0
2016-08-17 10:00:00,65.11,65.29,65.1,65.25,197593.0,57.5011,57.6601,57.4923,57.6247,197593.0
2016-08-17 10:30:00,65.25,65.36,65.24,65.26,203848.0,57.6247,57.7219,57.6159,57.6336,203848.0
2016-08-17 11:00:00,65.25,65.31,65.09,65.1,244964.0,57.6247,57.6777,57.4834,57.4923,244964.0
2016-08-17 11:30:00,65.1,65.17,65.09,65.1,195500.0,57.4923,57.5541,57.4834,57.4923,195500.0
2016-08-17 12:00:00,65.1,65.26,65.09,65.26,108400.0,57.4923,57.6336,57.4834,57.6336,108400.0
2016-08-17 12:30:00,65.25,65.37,65.21,65.32,152295.0,57.6247,57.7307,57.5894,57.6866,152295.0
2016-08-17 13:00:00,65.33,65.39,65.3,65.36,69856.0,57.6954,57.7484,57.6689,57.7219,69856.0
2016-08-17 13:30:00,65.35,65.51,65.34,65.45,112576.0,57.7131,57.8544,57.7042,57.8014,112576.0
2016-08-17 14:00:00,65.45,65.59,65.35,65.57,233274.0,57.8014,57.925,57.7131,57.9073,233274.0
2016-08-17 14:30:00,65.57,65.83,65.52,65.82,234420.0,57.9073,58.137,57.8632,58.1281,234420.0
2016-08-17 15:00:00,65.82,65.85,65.68,65.68,149975.0,58.1281,58.1546,58.0045,58.0045,149975.0
2016-08-17 15:30:00,65.69,65.72,65.63,65.67,342113.0,58.0133,58.0398,57.9603,57.9957,342113.0
2016-08-18 09:30:00,65.52,65.65,65.27,65.41,239993.0,57.8632,57.978,57.6424,57.766,239993.0
2016-08-18 10:00:00,65.42,65.63,65.41,65.54,210524.0,57.7749,57.9603,57.766,57.8808,210524.0
2016-08-18 10:30:00,65.54,65.66,65.51,65.65,126490.0,57.8808,57.9868,57.8544,57.978,126490.0
2016-08-18 11:00:00,65.66,65.75,65.63,65.74,117375.0,57.9868,58.0663,57.9603,58.0575,117375.0
2016-08-18 11:30:00,65.75,65.78,65.59,65.64,132358.0,58.0663,58.0928,57.925,57.9692,132358.0
2016-08-18 12:00:00,65.64,65.64,65.46,65.47,146052.0,57.9692,57.9692,57.8102,57.819,146052.0
2016-08-18 12:30:00,65.46,65.58,65.41,65.55,120971.0,57.8102,57.9162,57.766,57.8897,120971.0
2016-08-18 13:00:00,65.54,65.6,65.52,65.55,118251.0,57.8808,57.9338,57.8632,57.8897,118251.0
2016-08-18 13:30:00,65.55,65.63,65.53,65.58,114341.0,57.8897,57.9603,57.872,57.9162,114341.0
2016-08-18 14:00:00,65.58,65.61,65.53,65.59,124357.0,57.9162,57.9427,57.872,57.925,124357.0
2016-08-18 14:30:00,65.58,65.59,65.51,65.54,111713.0,57.9162,57.925,57.8544,57.8808,111713.0
2016-08-18 15:00:00,65.53,65.62,65.53,65.54,151725.0,57.872,57.9515,57.872,57.8808,151725.0
2016-08-18 15:30:00,65.55,65.64,65.52,65.63,445975.0,57.8897,57.9692,57.8632,57.9603,445975.0
2016-08-19 09:30:00,65.47,65.55,65.07,65.07,399896.0,57.819,57.8897,57.4658,57.4658,399896.0
2016-08-19 10:00:00,65.07,65.35,65.07,65.35,187811.0,57.4658,57.7131,57.4658,57.7131,187811.0
2016-08-19 10:30:00,65.34,65.44,65.25,65.31,126135.0,57.7042,57.7925,57.6247,57.6777,126135.0
2016-08-19 11:00:00,65.3,65.56,65.28,65.53,139825.0,57.6689,57.8985,57.6512,57.872,139825.0
2016-08-19 11:30:00,65.53,65.56,65.39,65.54,129046.0,57.872,57.8985,57.7484,57.8808,129046.0
2016-08-19 12:00:00,65.55,65.68,65.53,65.67,134213.0,57.8897,58.0045,57.872,57.9957,134213.0
2016-08-19 12:30:00,65.66,65.66,65.41,65.41,104042.0,57.9868,57.9868,57.766,57.766,104042.0
2016-08-19 13:00:00,65.41,65.43,65.37,65.41,137337.0,57.766,57.7837,57.7307,57.766,137337.0
2016-08-19 13:30:00,65.4,65.55,65.36,65.49,86572.0,57.7572,57.8897,57.7219,57.8367,86572.0
2016-08-19 14:00:00,65.5,65.55,65.46,65.47,136433.0,57.8455,57.8897,57.8102,57.819,136433.0
2016-08-19 14:30:00,65.48,65.62,65.47,65.58,102897.0,57.8279,57.9515,57.819,57.9162,102897.0
2016-08-19 15:00:00,65.59,65.6,65.51,65.58,137703.0,57.925,57.9338,57.8544,57.9162,137703.0
2016-08-19 15:30:00,65.58,65.59,65.51,65.53,332980.0,57.9162,57.925,57.8544,57.872,332980.0
2016-08-22 09:30:00,65.53,65.54,65.1,65.12,241511.0,57.872,57.8808,57.4923,57.5099,241511.0
2016-08-22 10:00:00,65.13,65.35,65.04,65.26,243298.0,57.5188,57.7131,57.4393,57.6336,243298.0
2016-08-22 10:30:00,65.27,65.3,65.17,65.19,205192.0,57.6424,57.6689,57.5541,57.5718,205192.0
2016-08-22 11:00:00,65.19,65.27,65.0,65.01,184661.0,57.5718,57.6424,57.404,57.4128,184661.0
2016-08-22 11:30:00,65.01,65.11,64.96,65.01,215233.0,57.4128,57.5011,57.3686,57.4128,215233.0
2016-08-22 12:00:00,65.01,65.27,64.96,65.22,164913.0,57.4128,57.6424,57.3686,57.5982,164913.0
2016-08-22 12:30:00,65.23,65.3,65.19,65.26,150789.0,57.6071,57.6689,57.5718,57.6336,150789.0
2016-08-22 13:00:00,65.25,65.32,65.11,65.18,130692.0,57.6247,57.6866,57.5011,57.5629,130692.0
2016-08-22 13:30:00,65.18,65.34,65.15,65.23,157765.0,57.5629,57.7042,57.5364,57.6071,157765.0
2016-08-22 14:00:00,65.24,65.37,65.24,65.27,110262.0,57.6159,57.7307,57.6159,57.6424,110262.0
2016-08-22 14:30:00,65.27,65.37,65.25,65.3,99695.0,57.6424,57.7307,57.6247,57.6689,99695.0
2016-08-22 15:00:00,65.3,65.4,65.29,65.39,134100.0,57.6689,57.7572,57.6601,57.7484,134100.0
2016-08-22 15:30:00,65.39,65.43,65.31,65.37,395398.0,57.7484,57.7837,57.6777,57.7307,395398.0
2016-08-23 09:30:00,65.55,66.21,65.55,66.21,409838.0,57.8897,58.4726,57.8897,58.4726,409838.0
2016-08-23 10:00:00,66.22,66.22,66.03,66.14,369014.0,58.4814,58.4814,58.3136,58.4107,369014.0
2016-08-23 10:30:00,66.14,66.28,66.08,66.2,345757.0,58.4107,58.5344,58.3577,58.4637,345757.0
2016-08-23 11:00:00,66.2,66.2,66.0,66.08,202569.0,58.4637,58.4637,58.2871,58.3577,202569.0
2016-08-23 11:30:00,66.08,66.19,66.05,66.07,133312.0,58.3577,58.4549,58.3312,58.3489,133312.0
2016-08-23 12:00:00,66.06,66.11,66.0,66.1,95529.0,58.3401,58.3842,58.2871,58.3754,95529.0
2016-08-23 12:30:00,66.09,66.1,65.97,66.03,117919.0,58.3666,58.3754,58.2606,58.3136,117919.0
2016-08-23 13:00:00,66.03,66.09,65.99,66.02,149215.0,58.3136,58.3666,58.2783,58.3048,149215.0
2016-08-23 13:30:00,66.03,66.04,65.96,66.0,127853.0,58.3136,58.3224,58.2518,58.2871,127853.0
2016-08-23 14:00:00,65.99,65.99,65.89,65.91,113588.0,58.2783,58.2783,58.1899,58.2076,113588.0
2016-08-23 14:30:00,65.92,65.92,65.79,65.82,179143.0,58.2164,58.2164,58.1016,58.1281,179143.0
2016-08-23 15:00:00,65.81,65.87,65.78,65.82,168560.0,58.1193,58.1723,58.0928,58.1281,168560.0
2016-08-23 15:30:00,65.81,65.84,65.68,65.69,576465.0,58.1193,58.1458,58.0045,58.0133,576465.0
2016-08-24 09:30:00,65.85,66.12,65.7,65.96,346303.0,58.1546,58.3931,58.0222,58.2518,346303.0
2016-08-24 10:00:00,65.97,66.0,65.72,65.84,307166.0,58.2606,58.2871,58.0398,58.1458,307166.0
2016-08-24 10:30:00,65.83,65.86,65.63,65.71,190599.0,58.137,58.1635,57.9603,58.031,190599.0
2016-08-24 11:00:00,65.71,65.74,65.51,65.65,262698.0,58.031,58.0575,57.8544,57.978,262698.0
2016-08-24 11:30:00,65.65,65.65,65.4,65.51,263414.0,57.978,57.978,57.7572,57.8544,263414.0
2016-08-24 12:00:00,65.5,65.53,65.39,65.42,245880.0,57.8455,57.872,57.7484,57.7749,245880.0
2016-08-24 12:30:00,65.43,65.52,65.43,65.51,173525.0,57.7837,57.8632,57.7837,57.8544,173525.0
2016-08-24 13:00:00,65.5,65.51,65.44,65.49,78968.0,57.8455,57.8544,57.7925,57.8367,78968.0
2016-08-24 13:30:00,65.5,65.5,65.37,65.41,260684.0,57.8455,57.8455,57.7307,57.766,260684.0
2016-08-24 14:00:00,65.4,65.43,65.26,65.3,210693.0,57.7572,57.7837,57.6336,57.6689,210693.0
2016-08-24 14:30:00,65.3,65.32,65.18,65.31,246107.0,57.6689,57.6866,57.5629,57.6777,246107.0
2016-08-24 15:00:00,65.3,65.34,65.21,65.21,181221.0,57.6689,57.7042,57.5894,57.5894,181221.0
2016-08-24 15:30:00,65.21,65.25,65.05,65.17,733175.0,57.5894,57.6247,57.4481,57.5541,733175.0
2016-08-25 09:30:00,65.0,65.15,64.82,64.82,363427.0,57.404,57.5364,57.245,57.245,363427.0
2016-08-25 10:00:00,64.84,65.08,64.82,64.95,392717.0,57.2627,57.4746,57.245,57.3598,392717.0
2016-08-25 10:30:00,64.94,64.99,64.81,64.92,311220.0,57.351,57.3951,57.2362,57.3333,311220.0
2016-08-25 11:00:00,64.92,65.13,64.89,65.03,400533.0,57.3333,57.5188,57.3068,57.4304,400533.0
2016-08-25 11:30:00,65.03,65.07,64.94,65.03,185745.0,57.4304,57.4658,57.351,57.4304,185745.0
2016-08-25 12:00:00,65.04,65.04,64.84,64.92,199599.0,57.4393,57.4393,57.2627,57.3333,199599.0
2016-08-25 12:30:00,64.92,64.97,64.86,64.89,216984.0,57.3333,57.3775,57.2803,57.3068,216984.0
2016-08-25 13:00:00,64.9,64.97,64.85,64.91,255728.0,57.3156,57.3775,57.2715,57.3245,255728.0
2016-08-25 13:30:00,64.91,64.94,64.76,64.86,227740.0,57.3245,57.351,57.192,57.2803,227740.0
2016-08-25 14:00:00,64.86,64.95,64.82,64.93,156466.0,57.2803,57.3598,57.245,57.3421,156466.0
2016-08-25 14:30:00,64.93,64.98,64.86,64.93,210555.0,57.3421,57.3863,57.2803,57.3421,210555.0
2016-08-25 15:00:00,64.94,65.0,64.88,64.99,198700.0,57.351,57.404,57.298,57.3951,198700.0
2016-08-25 15:30:00,64.98,65.0,64.9,64.99,554592.0,57.3863,57.404,57.3156,57.3951,554592.0
2016-08-26 09:30:00,65.27,65.49,65.18,65.18,284605.0,57.6424,57.8367,57.5629,57.5629,284605.0
2016-08-26 10:00:00,65.16,65.47,65.08,65.3,408625.0,57.5453,57.819,57.4746,57.6689,408625.0
2016-08-26 10:30:00,65.3,65.34,65.2,65.25,189041.0,57.6689,57.7042,57.5806,57.6247,189041.0
2016-08-26 11:00:00,65.25,65.36,65.23,65.33,195530.0,57.6247,57.7219,57.6071,57.6954,195530.0
2016-08-26 11:30:00,65.33,65.4,64.97,64.98,205255.0,57.6954,57.7572,57.3775,57.3863,205255.0
2016-08-26 12:00:00,64.97,64.98,64.68,64.82,192760.0,57.3775,57.3863,57.1214,57.245,192760.0
2016-08-26 12:30:00,64.83,64.88,64.76,64.76,138725.0,57.2538,57.298,57.192,57.192,138725.0
2016-08-26 13:00:00,64.77,64.85,64.71,64.78,110673.0,57.2008,57.2715,57.1478,57.2097,110673.0
2016-08-26 13:30:00,64.78,64.79,64.6,64.67,155490.0,57.2097,57.2185,57.0507,57.1125,155490.0
2016-08-26 14:00:00,64.67,64.67,64.52,64.59,201401.0,57.1125,57.1125,56.98,57.0419,201401.0
2016-08-26 14:30:00,64.59,64.69,64.52,64.62,180123.0,57.0419,57.1302,56.98,57.0684,180123.0
2016-08-26 15:00:00,64.61,64.84,64.58,64.8,176899.0,57.0595,57.2627,57.033,57.2273,176899.0
2016-08-26 15:30:00,64.81,64.92,64.76,64.8,535865.0,57.2362,57.3333,57.192,57.2273,535865.0
2016-08-29 09:30:00,65.0,65.31,64.8,65.14,305039.0,57.404,57.6777,57.2273,57.5276,305039.0
2016-08-29 10:00:00,65.17,65.34,65.15,65.22,447779.0,57.5541,57.7042,57.5364,57.5982,447779.0
2016-08-29 10:30:00,65.22,65.37,65.13,65.29,336905.0,57.5982,57.7307,57.5188,57.6601,336905.0
2016-08-29 11:00:00,65.3,65.37,65.27,65.32,348738.0,57.6689,57.7307,57.6424,57.6866,348738.0
2016-08-29 11:30:00,65.31,65.53,65.28,65.52,263341.0,57.6777,57.872,57.6512,57.8632,263341.0
2016-08-29 12:00:00,65.52,65.58,65.47,65.47,168402.0,57.8632,57.9162,57.819,57.819,168402.0
2016-08-29 12:30:00,65.48,65.55,65.44,65.52,150892.0,57.8279,57.8897,57.7925,57.8632,150892.0
2016-08-29 13:00:00,65.53,65.62,65.52,65.61,113950.0,57.872,57.9515,57.8632,57.9427,113950.0
2016-08-29 13:30:00,65.6,65.73,65.6,65.72,153872.0,57.9338,58.0486,57.9338,58.0398,153872.0
2016-08-29 14:00:00,65.72,65.77,65.66,65.7,217807.0,58.0398,58.084,57.9868,58.0222,217807.0
2016-08-29 14:30:00,65.7,65.71,65.53,65.56,279222.0,58.0222,58.031,57.872,57.8985,279222.0
2016-08-29 15:00:00,65.57,65.58,65.48,65.48,193607.0,57.9073,57.9162,57.8279,57.8279,193607.0
2016-08-29 15:30:00,65.48,65.56,65.41,65.53,595149.0,57.8279,57.8985,57.766,57.872,595149.0
2016-08-30 09:30:00,65.71,65.97,65.71,65.77,357874.0,58.031,58.2606,58.031,58.084,357874.0
2016-08-30 10:00:00,65.78,65.81,65.5,65.5,289200.0,58.0928,58.1193,57.8455,57.8455,289200.0
2016-08-30 10:30:00,65.5,65.51,65.26,65.29,409839.0,57.8455,57.8544,57.6336,57.6601,409839.0
2016-08-30 11:00:00,65.28,65.41,65.25,65.37,225101.0,57.6512,57.766,57.6247,57.7307,225101.0
2016-08-30 11:30:00,65.38,65.41,65.28,65.38,202966.0,57.7395,57.766,57.6512,57.7395,202966.0
2016-08-30 12:00:00,65.38,65.51,65.37,65.44,114994.0,57.7395,57.8544,57.7307,57.7925,114994.0
2016-08-30 12:30:00,65.43,65.48,65.39,65.43,199149.0,57.7837,57.8279,57.7484,57.7837,199149.0
2016-08-30 13:00:00,65.43,65.47,65.39,65.43,104744.0,57.7837,57.819,57.7484,57.7837,104744.0
2016-08-30 13:30:00,65.43,65.45,65.28,65.29,171503.0,57.7837,57.8014,57.6512,57.6601,171503.0
2016-08-30 14:00:00,65.3,65.3,65.1,65.18,216441.0,57.6689,57.6689,57.4923,57.5629,216441.0
2016-08-30 14:30:00,65.19,65.32,65.15,65.27,147233.0,57.5718,57.6866,57.5364,57.6424,147233.0
2016-08-30 15:00:00,65.27,65.42,65.23,65.38,242192.0,57.6424,57.7749,57.6071,57.7395,242192.0
2016-08-30 15:30:00,65.38,65.47,65.35,65.44,522844.0,57.7395,57.819,57.7131,57.7925,522844.0
2016-08-31 09:30:00,65.47,65.72,65.25,65.57,343410.0,57.819,58.0398,57.6247,57.9073,343410.0
2016-08-31 10:00:00,65.57,65.61,65.39,65.54,241025.0,57.9073,57.9427,57.7484,57.8808,241025.0
2016-08-31 10:30:00,65.53,65.54,65.25,65.3,291990.0,57.872,57.8808,57.6247,57.6689,291990.0
2016-08-31 11:00:00,65.3,65.4,65.2,65.4,254161.0,57.6689,57.7572,57.5806,57.7572,254161.0
2016-08-31 11:30:00,65.4,65.4,65.16,65.17,217016.0,57.7572,57.7572,57.5453,57.5541,217016.0
2016-08-31 12:00:00,65.17,65.18,64.89,64.93,260068.0,57.5541,57.5629,57.3068,57.3421,260068.0
2016-08-31 12:30:00,64.94,65.16,64.86,65.16,189907.0,57.351,57.5453,57.2803,57.5453,189907.0
2016-08-31 13:00:00,65.16,65.29,65.13,65.28,166940.0,57.5453,57.6601,57.5188,57.6512,166940.0
2016-08-31 13:30:00,65.28,65.41,65.26,65.41,193184.0,57.6512,57.766,57.6336,57.766,193184.0
2016-08-31 14:00:00,65.41,65.55,65.37,65.5,203840.0,57.766,57.8897,57.7307,57.8455,203840.0
2016-08-31 14:30:00,65.49,65.49,65.3,65.34,209402.0,57.8367,57.8367,57.6689,57.7042,209402.0
2016-08-31 15:00:00,65.33,65.44,65.31,65.39,271682.0,57.6954,57.7925,57.6777,57.7484,271682.0
2016-08-31 15:30:00,65.4,65.64,65.36,65.57,729976.0,57.7572,57.9692,57.7219,57.9073,729976.0
2016-09-01 09:30:00,65.55,65.64,65.26,65.4,263408.0,57.8897,57.9692,57.6336,57.7572,263408.0
2016-09-01 10:00:00,65.39,65.41,64.87,64.88,234948.0,57.7484,57.766,57.2891,57.298,234948.0
2016-09-01 10:30:00,64.87,64.88,64.53,64.57,247156.0,57.2891,57.298,56.9889,57.0242,247156.0
2016-09-01 11:00:00,64.57,64.72,64.42,64.64,259082.0,57.0242,57.1567,56.8917,57.086,259082.0
2016-09-01 11:30:00,64.63,64.65,64.45,64.55,145861.0,57.0772,57.0949,56.9182,57.0065,145861.0
2016-09-01 12:00:00,64.55,64.88,64.52,64.87,218543.0,57.0065,57.298,56.98,57.2891,218543.0
2016-09-01 12:30:00,64.87,64.99,64.84,64.84,124220.0,57.2891,57.3951,57.2627,57.2627,124220.0
2016-09-01 13:00:00,64.85,64.93,64.8,64.87,165905.0,57.2715,57.3421,57.2273,57.2891,165905.0
2016-09-01 13:30:00,64.87,64.88,64.79,64.79,164888.0,57.2891,57.298,57.2185,57.2185,164888.0
2016-09-01 14:00:00,64.79,64.79,64.56,64.75,135048.0,57.2185,57.2185,57.0154,57.1832,135048.0
2016-09-01 14:30:00,64.75,64.83,64.67,64.73,133037.0,57.1832,57.2538,57.1125,57.1655,133037.0
2016-09-01 15:00:00,64.74,64.81,64.63,64.72,214086.0,57.1743,57.2362,57.0772,57.1567,214086.0
2016-09-01 15:30:00,64.72,64.85,64.7,64.84,525725.0,57.1567,57.2715,57.139,57.2627,525725.0
2016-09-02 09:30:00,65.06,65.49,64.86,65.45,336911.0,57.4569,57.8367,57.2803,57.8014,336911.0
2016-09-02 10:00:00,65.45,65.5,65.22,65.41,364691.0,57.8014,57.8455,57.5982,57.766,364691.0
2016-09-02 10:30:00,65.42,65.67,65.42,65.48,285827.0,57.7749,57.9957,57.7749,57.8279,285827.0
2016-09-02 11:00:00,65.48,65.54,65.37,65.43,169676.0,57.8279,57.8808,57.7307,57.7837,169676.0
2016-09-02 11:30:00,65.44,65.44,65.3,65.36,157119.0,57.7925,57.7925,57.6689,57.7219,157119.0
2016-09-02 12:00:00,65.36,65.4,65.09,65.15,107301.0,57.7219,57.7572,57.4834,57.5364,107301.0
2016-09-02 12:30:00,65.16,65.22,65.1,65.13,92642.0,57.5453,57.5982,57.4923,57.5188,92642.0
2016-09-02 13:00:00,65.13,65.23,65.11,65.19,84125.0,57.5188,57.6071,57.5011,57.5718,84125.0
2016-09-02 13:30:00,65.18,65.18,65.0,65.02,169079.0,57.5629,57.5629,57.404,57.4216,169079.0
2016-09-02 14:00:00,65.01,65.22,65.0,65.2,119516.0,57.4128,57.5982,57.404,57.5806,119516.0
2016-09-02 14:30:00,65.2,65.25,65.15,65.23,122946.0,57.5806,57.6247,57.5364,57.6071,122946.0
2016-09-02 15:00:00,65.22,65.26,65.13,65.21,158102.0,57.5982,57.6336,57.5188,57.5894,158102.0
2016-09-02 15:30:00,65.22,65.23,65.1,65.2,416710.0,57.5982,57.6071,57.4923,57.5806,416710.0
2016-09-06 09:30:00,65.16,65.48,65.05,65.47,248626.0,57.5453,57.8279,57.4481,57.819,248626.0
2016-09-06 10:00:00,65.45,65.45,65.11,65.19,411682.0,57.8014,57.8014,57.5011,57.5718,411682.0
2016-09-06 10:30:00,65.19,65.27,65.15,65.23,342103.0,57.5718,57.6424,57.5364,57.6071,342103.0
2016-09-06 11:00:00,65.23,65.4,65.15,65.37,226039.0,57.6071,57.7572,57.5364,57.7307,226039.0
2016-09-06 11:30:00,65.37,65.48,65.35,65.46,169566.0,57.7307,57.8279,57.7131,57.8102,169566.0
2016-09-06 12:00:00,65.46,65.55,65.43,65.44,193968.0,57.8102,57.8897,57.7837,57.7925,193968.0
2016-09-06 12:30:00,65.44,65.56,65.44,65.5,163373.0,57.7925,57.8985,57.7925,57.8455,163373.0
2016-09-06 13:00:00,65.5,65.58,65.47,65.52,140800.0,57.8455,57.9162,57.819,57.8632,140800.0
2016-09-06 13:30:00,65.52,65.62,65.52,65.59,116975.0,57.8632,57.9515,57.8632,57.925,116975.0
2016-09-06 14:00:00,65.59,65.65,65.51,65.64,170214.0,57.925,57.978,57.8544,57.9692,170214.0
2016-09-06 14:30:00,65.64,65.75,65.64,65.72,172017.0,57.9692,58.0663,57.9692,58.0398,172017.0
2016-09-06 15:00:00,65.72,65.74,65.68,65.73,242165.0,58.0398,58.0575,58.0045,58.0486,242165.0
2016-09-06 15:30:00,65.73,65.77,65.69,65.77,537972.0,58.0486,58.084,58.0133,58.084,537972.0
2016-09-07 09:30:00,65.55,65.95,65.31,65.83,353487.0,57.8897,58.2429,57.6777,58.137,353487.0
2016-09-07 10:00:00,65.83,65.94,65.81,65.88,234063.0,58.137,58.2341,58.1193,58.1811,234063.0
2016-09-07 10:30:00,65.88,65.91,65.68,65.77,181757.0,58.1811,58.2076,58.0045,58.084,181757.0
2016-09-07 11:00:00,65.78,65.86,65.7,65.77,267823.0,58.0928,58.1635,58.0222,58.084,267823.0
2016-09-07 11:30:00,65.77,65.87,65.76,65.86,153664.0,58.084,58.1723,58.0751,58.1635,153664.0
2016-09-07 12:00:00,65.85,65.92,65.8,65.86,152101.0,58.1546,58.2164,58.1105,58.1635,152101.0
2016-09-07 12:30:00,65.88,65.95,65.84,65.91,128478.0,58.1811,58.2429,58.1458,58.2076,128478.0
2016-09-07 13:00:00,65.91,65.99,65.87,65.97,131127.0,58.2076,58.2783,58.1723,58.2606,131127.0
2016-09-07 13:30:00,65.96,66.05,65.93,66.0,174714.0,58.2518,58.3312,58.2253,58.2871,174714.0
2016-09-07 14:00:00,66.0,66.14,65.99,66.08,136078.0,58.2871,58.4107,58.2783,58.3577,136078.0
2016-09-07 14:30:00,66.07,66.14,66.06,66.12,187709.0,58.3489,58.4107,58.3401,58.3931,187709.0
2016-09-07 15:00:00,66.12,66.2,66.11,66.15,175081.0,58.3931,58.4637,58.3842,58.4196,175081.0
2016-09-07 15:30:00,66.15,66.18,66.11,66.18,401523.0,58.4196,58.4461,58.3842,58.4461,401523.0
2016-09-08 09:30:00,66.15,66.48,66.05,66.37,438330.0,58.4196,58.711,58.3312,58.6139,438330.0
2016-09-08 10:00:00,66.37,66.47,66.35,66.4,343027.0,58.6139,58.7022,58.5962,58.6403,343027.0
2016-09-08 10:30:00,66.41,66.61,66.39,66.55,306462.0,58.6492,58.8258,58.6315,58.7728,306462.0
2016-09-08 11:00:00,66.55,66.66,66.55,66.63,196839.0,58.7728,58.87,58.7728,58.8435,196839.0
2016-09-08 11:30:00,66.63,66.71,66.56,66.69,186422.0,58.8435,58.9141,58.7816,58.8965,186422.0
2016-09-08 12:00:00,66.69,66.71,66.6,66.63,209684.0,58.8965,58.9141,58.817,58.8435,209684.0
2016-09-08 12:30:00,66.64,66.64,66.54,66.56,176034.0,58.8523,58.8523,58.764,58.7816,176034.0
2016-09-08 13:00:00,66.56,66.58,66.49,66.51,123517.0,58.7816,58.7993,58.7198,58.7375,123517.0
2016-09-08 13:30:00,66.5,66.57,66.49,66.56,220167.0,58.7287,58.7905,58.7198,58.7816,220167.0
2016-09-08 14:00:00,66.56,66.57,66.44,66.45,237300.0,58.7816,58.7905,58.6757,58.6845,237300.0
2016-09-08 14:30:00,66.46,66.5,66.42,66.46,140167.0,58.6933,58.7287,58.658,58.6933,140167.0
2016-09-08 15:00:00,66.46,66.47,66.33,66.34,208163.0,58.6933,58.7022,58.5785,58.5874,208163.0
2016-09-08 15:30:00,66.34,66.36,66.22,66.23,487010.0,58.5874,58.605,58.4814,58.4902,487010.0
2016-09-09 09:30:00,65.74,66.02,65.6,65.82,425544.0,58.0575,58.3048,57.9338,58.1281,425544.0
2016-09-09 10:00:00,65.81,65.84,65.55,65.72,318569.0,58.1193,58.1458,57.8897,58.0398,318569.0
2016-09-09 10:30:00,65.71,65.74,65.49,65.74,231432.0,58.031,58.0575,57.8367,58.0575,231432.0
2016-09-09 11:00:00,65.74,65.74,65.54,65.58,201620.0,58.0575,58.0575,57.8808,57.9162,201620.0
2016-09-09 11:30:00,65.58,65.59,65.45,65.48,243596.0,57.9162,57.925,57.8014,57.8279,243596.0
2016-09-09 12:00:00,65.48,65.59,65.43,65.58,219059.0,57.8279,57.925,57.7837,57.9162,219059.0
2016-09-09 12:30:00,65.58,65.6,65.49,65.56,161847.0,57.9162,57.9338,57.8367,57.8985,161847.0
2016-09-09 13:00:00,65.55,65.58,65.4,65.45,203916.0,57.8897,57.9162,57.7572,57.8014,203916.0
2016-09-09 13:30:00,65.45,65.45,65.31,65.39,204379.0,57.8014,57.8014,57.6777,57.7484,204379.0
2016-09-09 14:00:00,65.4,65.4,65.2,65.34,386684.0,57.7572,57.7572,57.5806,57.7042,386684.0
2016-09-09 14:30:00,65.34,65.49,65.28,65.47,326778.0,57.7042,57.8367,57.6512,57.819,326778.0
2016-09-09 15:00:00,65.47,65.51,65.34,65.42,267139.0,57.819,57.8544,57.7042,57.7749,267139.0
2016-09-09 15:30:00,65.42,65.45,65.13,65.14,967333.0,57.7749,57.8014,57.5188,57.5276,967333.0
2016-09-12 09:30:00,64.72,64.8,64.14,64.45,399865.0,57.1567,57.2273,56.6445,56.9182,399865.0
2016-09-12 10:00:00,64.45,64.78,64.24,64.75,609198.0,56.9182,57.2097,56.7328,57.1832,609198.0
2016-09-12 10:30:00,64.76,64.8,64.45,64.67,348092.0,57.192,57.2273,56.9182,57.1125,348092.0
2016-09-12 11:00:00,64.68,64.94,64.67,64.92,259618.0,57.1214,57.351,57.1125,57.3333,259618.0
2016-09-12 11:30:00,64.91,65.15,64.77,65.04,230130.0,57.3245,57.5364,57.2008,57.4393,230130.0
2016-09-12 12:00:00,65.04,65.22,65.01,65.13,123701.0,57.4393,57.5982,57.4128,57.5188,123701.0
2016-09-12 12:30:00,65.12,65.43,65.12,65.39,128935.0,57.5099,57.7837,57.5099,57.7484,128935.0
2016-09-12 13:00:00,65.39,65.59,65.07,65.09,216113.0,57.7484,57.925,57.4658,57.4834,216113.0
2016-09-12 13:30:00,65.1,65.45,65.02,65.42,173151.0,57.4923,57.8014,57.4216,57.7749,173151.0
2016-09-12 14:00:00,65.42,65.66,65.39,65.52,197539.0,57.7749,57.9868,57.7484,57.8632,197539.0
2016-09-12 14:30:00,65.53,65.89,65.52,65.8,349443.0,57.872,58.1899,57.8632,58.1105,349443.0
2016-09-12 15:00:00,65.82,65.93,65.73,65.89,277735.0,58.1281,58.2253,58.0486,58.1899,277735.0
2016-09-12 15:30:00,65.89,66.09,65.83,65.88,647784.0,58.1899,58.3666,58.137,58.1811,647784.0
2016-09-13 09:30:00,65.22,65.32,64.8,64.82,372286.0,57.5982,57.6866,57.2273,57.245,372286.0
2016-09-13 10:00:00,64.84,64.88,64.57,64.68,323008.0,57.2627,57.298,57.0242,57.1214,323008.0
2016-09-13 10:30:00,64.68,64.77,64.45,64.5,259702.0,57.1214,57.2008,56.9182,56.9624,259702.0
2016-09-13 11:00:00,64.5,64.58,64.33,64.33,209120.0,56.9624,57.033,56.8123,56.8123,209120.0
2016-09-13 11:30:00,64.33,64.38,64.16,64.19,232174.0,56.8123,56.8564,56.6621,56.6886,232174.0
2016-09-13 12:00:00,64.19,64.42,64.11,64.12,304322.0,56.6886,56.8917,56.618,56.6268,304322.0
2016-09-13 12:30:00,64.12,64.23,64.06,64.13,220698.0,56.6268,56.7239,56.5738,56.6356,220698.0
2016-09-13 13:00:00,64.13,64.54,64.11,64.5,269144.0,56.6356,56.9977,56.618,56.9624,269144.0
2016-09-13 13:30:00,64.51,64.62,64.13,64.23,253730.0,56.9712,57.0684,56.6356,56.7239,253730.0
2016-09-13 14:00:00,64.22,64.28,64.06,64.06,216864.0,56.7151,56.7681,56.5738,56.5738,216864.0
2016-09-13 14:30:00,64.07,64.35,64.04,64.19,311112.0,56.5826,56.8299,56.5561,56.6886,311112.0
2016-09-13 15:00:00,64.19,64.4,64.07,64.37,390931.0,56.6886,56.8741,56.5826,56.8476,390931.0
2016-09-13 15:30:00,64.38,64.48,64.18,64.35,1089043.0,56.8564,56.9447,56.6798,56.8299,1089043.0
2016-09-14 09:30:00,64.36,64.36,63.39,63.74,469893.0,56.8387,56.8387,55.9821,56.2912,469893.0
2016-09-14 10:00:00,63.75,64.08,63.62,64.0,430112.0,56.3,56.5915,56.1852,56.5208,430112.0
2016-09-14 10:30:00,64.01,64.19,63.69,63.75,377089.0,56.5296,56.6886,56.247,56.3,377089.0
2016-09-14 11:00:00,63.76,63.92,63.66,63.85,258155.0,56.3089,56.4502,56.2205,56.3883,258155.0
2016-09-14 11:30:00,63.85,63.88,63.68,63.86,283068.0,56.3883,56.4148,56.2382,56.3972,283068.0
2016-09-14 12:00:00,63.87,64.0,63.76,63.88,203973.0,56.406,56.5208,56.3089,56.4148,203973.0
2016-09-14 12:30:00,63.87,63.91,63.67,63.81,170698.0,56.406,56.4413,56.2294,56.353,170698.0
2016-09-14 13:00:00,63.81,64.01,63.8,63.93,154544.0,56.353,56.5296,56.3442,56.459,154544.0
2016-09-14 13:30:00,63.93,63.93,63.65,63.72,225914.0,56.459,56.459,56.2117,56.2735,225914.0
2016-09-14 14:00:00,63.73,63.8,63.48,63.68,279765.0,56.2824,56.3442,56.0616,56.2382,279765.0
2016-09-14 14:30:00,63.68,63.73,63.6,63.67,264395.0,56.2382,56.2824,56.1676,56.2294,264395.0
2016-09-14 15:00:00,63.67,63.68,63.34,63.35,356191.0,56.2294,56.2382,55.9379,55.9468,356191.0
2016-09-14 15:30:00,63.36,63.56,63.35,63.47,883635.0,55.9556,56.1322,55.9468,56.0528,883635.0
2016-09-15 09:30:00,63.4,63.62,63.26,63.47,393429.0,55.9909,56.1852,55.8673,56.0528,393429.0
2016-09-15 10:00:00,63.46,63.75,63.38,63.65,353328.0,56.0439,56.3,55.9733,56.2117,353328.0
2016-09-15 10:30:00,63.65,63.79,63.58,63.69,304537.0,56.2117,56.3354,56.1499,56.247,304537.0
2016-09-15 11:00:00,63.69,63.9,63.68,63.9,309158.0,56.247,56.4325,56.2382,56.4325,309158.0
2016-09-15 11:30:00,63.91,63.95,63.75,63.77,190106.0,56.4413,56.4767,56.3,56.3177,190106.0
2016-09-15 12:00:00,63.78,63.84,63.7,63.75,215600.0,56.3265,56.3795,56.2559,56.3,215600.0
2016-09-15 12:30:00,63.76,63.78,63.67,63.73,130109.0,56.3089,56.3265,56.2294,56.2824,130109.0
2016-09-15 13:00:00,63.73,63.88,63.69,63.78,161346.0,56.2824,56.4148,56.247,56.3265,161346.0
2016-09-15 13:30:00,63.79,64.06,63.77,64.03,276423.0,56.3354,56.5738,56.3177,56.5473,276423.0
2016-09-15 14:00:00,64.04,64.16,64.01,64.13,170492.0,56.5561,56.6621,56.5296,56.6356,170492.0
2016-09-15 14:30:00,64.13,64.17,64.02,64.05,151221.0,56.6356,56.6709,56.5385,56.565,151221.0
2016-09-15 15:00:00,64.05,64.07,63.89,63.94,217787.0,56.565,56.5826,56.4237,56.4678,217787.0
2016-09-15 15:30:00,63.94,63.99,63.81,63.83,929656.0,56.4678,56.512,56.353,56.3707,929656.0
2016-09-16 09:30:00,63.37,63.85,63.16,63.74,2073059.0,55.9644,56.3883,55.779,56.2912,2073059.0
2016-09-16 10:00:00,63.73,63.73,63.46,63.62,237002.0,56.2824,56.2824,56.0439,56.1852,237002.0
2016-09-16 10:30:00,63.62,63.78,63.57,63.62,235224.0,56.1852,56.3265,56.1411,56.1852,235224.0
2016-09-16 11:00:00,63.61,63.74,63.58,63.67,191846.0,56.1764,56.2912,56.1499,56.2294,191846.0
2016-09-16 11:30:00,63.68,63.93,63.64,63.86,178434.0,56.2382,56.459,56.2029,56.3972,178434.0
2016-09-16 12:00:00,63.87,63.95,63.73,63.75,161575.0,56.406,56.4767,56.2824,56.3,161575.0
2016-09-16 12:30:00,63.76,63.78,63.6,63.61,121849.0,56.3089,56.3265,56.1676,56.1764,121849.0
2016-09-16 13:00:00,63.61,63.67,63.56,63.56,111571.0,56.1764,56.2294,56.1322,56.1322,111571.0
2016-09-16 13:30:00,63.56,63.59,63.33,63.42,236781.0,56.1322,56.1587,55.9291,56.0086,236781.0
2016-09-16 14:00:00,63.42,63.59,63.38,63.53,130601.0,56.0086,56.1587,55.9733,56.1057,130601.0
2016-09-16 14:30:00,63.54,63.64,63.52,63.53,208437.0,56.1146,56.2029,56.0969,56.1057,208437.0
2016-09-16 15:00:00,63.52,63.66,63.51,63.56,284213.0,56.0969,56.2205,56.0881,56.1322,284213.0
2016-09-16 15:30:00,63.56,63.7,63.53,63.64,1050372.0,56.1322,56.2559,56.1057,56.2029,1050372.0
2016-09-19 09:30:00,63.96,64.53,63.94,64.47,285264.0,56.4855,56.9889,56.4678,56.9359,285264.0
2016-09-19 10:00:00,64.46,64.58,64.41,64.47,173619.0,56.9271,57.033,56.8829,56.9359,173619.0
2016-09-19 10:30:00,64.47,64.48,64.24,64.33,190793.0,56.9359,56.9447,56.7328,56.8123,190793.0
2016-09-19 11:00:00,64.33,64.4,64.19,64.25,173032.0,56.8123,56.8741,56.6886,56.7416,173032.0
2016-09-19 11:30:00,64.25,64.41,64.21,64.38,145279.0,56.7416,56.8829,56.7063,56.8564,145279.0
2016-09-19 12:00:00,64.38,64.39,64.04,64.07,187431.0,56.8564,56.8652,56.5561,56.5826,187431.0
2016-09-19 12:30:00,64.06,64.12,63.91,63.92,161263.0,56.5738,56.6268,56.4413,56.4502,161263.0
2016-09-19 13:00:00,63.92,63.95,63.84,63.85,199285.0,56.4502,56.4767,56.3795,56.3883,199285.0
2016-09-19 13:30:00,63.84,63.95,63.67,63.93,197362.0,56.3795,56.4767,56.2294,56.459,197362.0
2016-09-19 14:00:00,63.93,64.1,63.9,64.08,181776.0,56.459,56.6091,56.4325,56.5915,181776.0
2016-09-19 14:30:00,64.07,64.29,64.07,64.28,202425.0,56.5826,56.7769,56.5826,56.7681,202425.0
2016-09-19 15:00:00,64.28,64.29,64.05,64.07,208165.0,56.7681,56.7769,56.565,56.5826,208165.0
2016-09-19 15:30:00,64.07,64.17,63.96,64.06,503565.0,56.5826,56.6709,56.4855,56.5738,503565.0
2016-09-20 09:30:00,64.52,64.64,64.22,64.33,268252.0,56.98,57.086,56.7151,56.8123,268252.0
2016-09-20 10:00:00,64.34,64.46,64.26,64.28,153098.0,56.8211,56.9271,56.7504,56.7681,153098.0
2016-09-20 10:30:00,64.26,64.29,64.04,64.11,135256.0,56.7504,56.7769,56.5561,56.618,135256.0
2016-09-20 11:00:00,64.12,64.24,64.09,64.13,131831.0,56.6268,56.7328,56.6003,56.6356,131831.0
2016-09-20 11:30:00,64.14,64.21,63.99,64.0,136433.0,56.6445,56.7063,56.512,56.5208,136433.0
2016-09-20 12:00:00,64.02,64.06,63.88,63.98,126279.0,56.5385,56.5738,56.4148,56.5032,126279.0
2016-09-20 12:30:00,64.0,64.01,63.86,63.88,93817.0,56.5208,56.5296,56.3972,56.4148,93817.0
2016-09-20 13:00:00,63.88,63.93,63.84,63.88,123587.0,56.4148,56.459,56.3795,56.4148,123587.0
2016-09-20 13:30:00,63.89,64.06,63.87,64.03,112796.0,56.4237,56.5738,56.406,56.5473,112796.0
2016-09-20 14:00:00,64.03,64.11,63.94,64.02,209945.0,56.5473,56.618,56.4678,56.5385,209945.0
2016-09-20 14:30:00,64.02,64.05,63.9,63.98,161358.0,56.5385,56.565,56.4325,56.5032,161358.0
2016-09-20 15:00:00,63.98,64.04,63.94,63.95,179384.0,56.5032,56.5561,56.4678,56.4767,179384.0
2016-09-20 15:30:00,63.95,63.96,63.7,63.7,534321.0,56.4767,56.4855,56.2559,56.2559,534321.0
2016-09-21 09:30:00,63.99,64.5,63.99,64.42,272521.0,56.512,56.9624,56.512,56.8917,272521.0
2016-09-21 10:00:00,64.43,64.46,64.23,64.31,265642.0,56.9006,56.9271,56.7239,56.7946,265642.0
2016-09-21 10:30:00,64.33,64.36,64.13,64.13,213251.0,56.8123,56.8387,56.6356,56.6356,213251.0
2016-09-21 11:00:00,64.14,64.24,64.1,64.17,144770.0,56.6445,56.7328,56.6091,56.6709,144770.0
2016-09-21 11:30:00,64.17,64.18,64.06,64.15,293780.0,56.6709,56.6798,56.5738,56.6533,293780.0
2016-09-21 12:00:00,64.15,64.17,63.85,63.88,164900.0,56.6533,56.6709,56.3883,56.4148,164900.0
2016-09-21 12:30:00,63.88,63.98,63.85,63.95,143628.0,56.4148,56.5032,56.3883,56.4767,143628.0
2016-09-21 13:00:00,63.95,64.07,63.86,63.88,142224.0,56.4767,56.5826,56.3972,56.4148,142224.0
2016-09-21 13:30:00,63.88,63.96,63.81,63.88,192361.0,56.4148,56.4855,56.353,56.4148,192361.0
2016-09-21 14:00:00,63.87,64.16,63.72,63.74,404605.0,56.406,56.6621,56.2735,56.2912,404605.0
2016-09-21 14:30:00,63.74,64.07,63.73,64.01,261645.0,56.2912,56.5826,56.2824,56.5296,261645.0
2016-09-21 15:00:00,64.01,64.21,63.95,64.13,268137.0,56.5296,56.7063,56.4767,56.6356,268137.0
2016-09-21 15:30:00,64.12,64.36,64.12,64.27,413158.0,56.6268,56.8387,56.6268,56.7593,413158.0
2016-09-22 09:30:00,64.35,64.96,64.33,64.96,310216.0,56.8299,57.3686,56.8123,57.3686,310216.0
2016-09-22 10:00:00,64.96,64.97,64.85,64.94,155201.0,57.3686,57.3775,57.2715,57.351,155201.0
2016-09-22 10:30:00,64.94,65.08,64.94,64.97,191663.0,57.351,57.4746,57.351,57.3775,191663.0
2016-09-22 11:00:00,64.98,65.01,64.77,64.78,154287.0,57.3863,57.4128,57.2008,57.2097,154287.0
2016-09-22 11:30:00,64.78,64.87,64.63,64.65,169493.0,57.2097,57.2891,57.0772,57.0949,169493.0
2016-09-22 12:00:00,64.65,64.72,64.58,64.71,131651.0,57.0949,57.1567,57.033,57.1478,131651.0
2016-09-22 12:30:00,64.71,64.75,64.69,64.75,106459.0,57.1478,57.1832,57.1302,57.1832,106459.0
2016-09-22 13:00:00,64.75,64.83,64.75,64.77,102797.0,57.1832,57.2538,57.1832,57.2008,102797.0
2016-09-22 13:30:00,64.78,64.8,64.7,64.73,77765.0,57.2097,57.2273,57.139,57.1655,77765.0
2016-09-22 14:00:00,64.74,64.75,64.44,64.63,349887.0,57.1743,57.1832,56.9094,57.0772,349887.0
2016-09-22 14:30:00,64.62,64.73,64.57,64.72,161883.0,57.0684,57.1655,57.0242,57.1567,161883.0
2016-09-22 15:00:00,64.72,64.77,64.69,64.76,195707.0,57.1567,57.2008,57.1302,57.192,195707.0
2016-09-22 15:30:00,64.75,64.77,64.57,64.6,572469.0,57.1832,57.2008,57.0242,57.0507,572469.0
2016-09-23 09:30:00,64.51,64.83,64.4,64.63,324325.0,56.9712,57.2538,56.8741,57.0772,324325.0
2016-09-23 10:00:00,64.64,64.7,64.5,64.66,240960.0,57.086,57.139,56.9624,57.1037,240960.0
2016-09-23 10:30:00,64.67,64.75,64.53,64.55,189875.0,57.1125,57.1832,56.9889,57.0065,189875.0
2016-09-23 11:00:00,64.55,64.58,64.43,64.47,331413.0,57.0065,57.033,56.9006,56.9359,331413.0
2016-09-23 11:30:00,64.47,64.59,64.39,64.41,225459.0,56.9359,57.0419,56.8652,56.8829,225459.0
2016-09-23 12:00:00,64.41,64.42,64.27,64.3,176134.0,56.8829,56.8917,56.7593,56.7858,176134.0
2016-09-23 12:30:00,64.3,64.3,64.1,64.2,143389.0,56.7858,56.7858,56.6091,56.6974,143389.0
2016-09-23 13:00:00,64.21,64.22,64.03,64.05,187774.0,56.7063,56.7151,56.5473,56.565,187774.0
2016-09-23 13:30:00,64.05,64.05,63.79,63.8,371394.0,56.565,56.565,56.3354,56.3442,371394.0
2016-09-23 14:00:00,63.8,64.11,63.78,64.08,337774.0,56.3442,56.618,56.3265,56.5915,337774.0
2016-09-23 14:30:00,64.08,64.15,64.02,64.15,192929.0,56.5915,56.6533,56.5385,56.6533,192929.0
2016-09-23 15:00:00,64.13,64.18,63.94,64.0,493390.0,56.6356,56.6798,56.4678,56.5208,493390.0
2016-09-23 15:30:00,64.0,64.13,63.85,63.88,1032479.0,56.5208,56.6356,56.3883,56.4148,1032479.0
2016-09-26 09:30:00,63.44,63.48,62.88,63.38,499970.0,56.0263,56.0616,55.5317,55.9733,499970.0
2016-09-26 10:00:00,63.37,63.46,63.24,63.38,281238.0,55.9644,56.0439,55.8496,55.9733,281238.0
2016-09-26 10:30:00,63.38,63.48,63.35,63.42,156642.0,55.9733,56.0616,55.9468,56.0086,156642.0
2016-09-26 11:00:00,63.41,63.42,63.23,63.27,162195.0,55.9998,56.0086,55.8408,55.8761,162195.0
2016-09-26 11:30:00,63.27,63.27,63.15,63.2,125957.0,55.8761,55.8761,55.7701,55.8143,125957.0
2016-09-26 12:00:00,63.21,63.25,63.2,63.21,116338.0,55.8231,55.8585,55.8143,55.8231,116338.0
2016-09-26 12:30:00,63.21,63.22,63.12,63.19,118496.0,55.8231,55.832,55.7437,55.8055,118496.0
2016-09-26 13:00:00,63.19,63.2,62.98,63.0,171396.0,55.8055,55.8143,55.62,55.6377,171396.0
2016-09-26 13:30:00,63.0,63.03,62.85,62.94,187939.0,55.6377,55.6642,55.5052,55.5847,187939.0
2016-09-26 14:00:00,62.95,63.01,62.93,62.99,213488.0,55.5935,55.6465,55.5759,55.6288,213488.0
2016-09-26 14:30:00,62.98,64.13,62.92,63.66,1968229.0,55.62,56.6356,55.567,56.2205,1968229.0
2016-09-26 15:00:00,63.66,63.8,63.43,63.57,831246.0,56.2205,56.3442,56.0174,56.1411,831246.0
2016-09-26 15:30:00,63.57,63.6,63.35,63.43,1096587.0,56.1411,56.1676,55.9468,56.0174,1096587.0
2016-09-27 09:30:00,63.99,64.18,63.58,64.18,524003.0,56.512,56.6798,56.1499,56.6798,524003.0
2016-09-27 10:00:00,64.18,64.36,64.09,64.09,262868.0,56.6798,56.8387,56.6003,56.6003,262868.0
2016-09-27 10:30:00,64.09,64.16,63.99,64.01,215858.0,56.6003,56.6621,56.512,56.5296,215858.0
2016-09-27 11:00:00,64.02,64.25,63.92,64.24,313999.0,56.5385,56.7416,56.4502,56.7328,313999.0
2016-09-27 11:30:00,64.23,64.31,64.13,64.2,169677.0,56.7239,56.7946,56.6356,56.6974,169677.0
2016-09-27 12:00:00,64.19,64.42,64.09,64.38,123048.0,56.6886,56.8917,56.6003,56.8564,123048.0
2016-09-27 12:30:00,64.38,64.39,64.25,64.36,121393.0,56.8564,56.8652,56.7416,56.8387,121393.0
2016-09-27 13:00:00,64.35,64.38,64.27,64.34,127976.0,56.8299,56.8564,56.7593,56.8211,127976.0
2016-09-27 13:30:00,64.35,64.4,64.33,64.35,103331.0,56.8299,56.8741,56.8123,56.8299,103331.0
2016-09-27 14:00:00,64.35,64.38,64.27,64.34,166572.0,56.8299,56.8564,56.7593,56.8211,166572.0
2016-09-27 14:30:00,64.33,64.38,64.25,64.27,138216.0,56.8123,56.8564,56.7416,56.7593,138216.0
2016-09-27 15:00:00,64.27,64.37,64.26,64.31,189236.0,56.7593,56.8476,56.7504,56.7946,189236.0
2016-09-27 15:30:00,64.31,64.34,64.24,64.29,670349.0,56.7946,56.8211,56.7328,56.7769,670349.0
2016-09-28 09:30:00,64.25,64.5,64.25,64.34,221443.0,56.7416,56.9624,56.7416,56.8211,221443.0
2016-09-28 10:00:00,64.35,64.43,64.16,64.22,224186.0,56.8299,56.9006,56.6621,56.7151,224186.0
2016-09-28 10:30:00,64.22,64.34,63.85,63.98,263273.0,56.7151,56.8211,56.3883,56.5032,263273.0
2016-09-28 11:00:00,63.98,63.98,63.73,63.85,194439.0,56.5032,56.5032,56.2824,56.3883,194439.0
2016-09-28 11:30:00,63.86,64.01,63.8,64.01,229613.0,56.3972,56.5296,56.3442,56.5296,229613.0
2016-09-28 12:00:00,64.02,64.04,63.91,63.94,136684.0,56.5385,56.5561,56.4413,56.4678,136684.0
2016-09-28 12:30:00,63.94,63.95,63.82,63.89,128204.0,56.4678,56.4767,56.3619,56.4237,128204.0
2016-09-28 13:00:00,63.89,63.95,63.81,63.93,116867.0,56.4237,56.4767,56.353,56.459,116867.0
2016-09-28 13:30:00,63.93,64.01,63.88,63.89,136740.0,56.459,56.5296,56.4148,56.4237,136740.0
2016-09-28 14:00:00,63.89,64.22,63.88,64.2,229816.0,56.4237,56.7151,56.4148,56.6974,229816.0
2016-09-28 14:30:00,64.2,64.22,64.05,64.14,269052.0,56.6974,56.7151,56.565,56.6445,269052.0
2016-09-28 15:00:00,64.14,64.2,64.12,64.13,208509.0,56.6445,56.6974,56.6268,56.6356,208509.0
2016-09-28 15:30:00,64.14,64.28,64.12,64.22,634312.0,56.6445,56.7681,56.6268,56.7151,634312.0
2016-09-29 09:30:00,64.21,64.64,64.15,64.61,226020.0,56.7063,57.086,56.6533,57.0595,226020.0
2016-09-29 10:00:00,64.61,64.81,64.53,64.79,418181.0,57.0595,57.2362,56.9889,57.2185,418181.0
2016-09-29 10:30:00,64.79,64.8,64.55,64.55,240445.0,57.2185,57.2273,57.0065,57.0065,240445.0
2016-09-29 11:00:00,64.55,64.58,64.28,64.42,170547.0,57.0065,57.033,56.7681,56.8917,170547.0
2016-09-29 11:30:00,64.41,64.5,64.26,64.28,201848.0,56.8829,56.9624,56.7504,56.7681,201848.0
2016-09-29 12:00:00,64.28,64.54,64.27,64.46,142122.0,56.7681,56.9977,56.7593,56.9271,142122.0
2016-09-29 12:30:00,64.45,64.47,63.6,63.65,254588.0,56.9182,56.9359,56.1676,56.2117,254588.0
2016-09-29 13:00:00,63.65,63.66,63.35,63.47,260348.0,56.2117,56.2205,55.9468,56.0528,260348.0
2016-09-29 13:30:00,63.45,63.57,62.96,63.04,205465.0,56.0351,56.1411,55.6024,55.673,205465.0
2016-09-29 14:00:00,63.04,63.58,63.03,63.56,213975.0,55.673,56.1499,55.6642,56.1322,213975.0
2016-09-29 14:30:00,63.55,63.73,63.5,63.59,206000.0,56.1234,56.2824,56.0792,56.1587,206000.0
2016-09-29 15:00:00,63.58,63.62,63.36,63.52,211070.0,56.1499,56.1852,55.9556,56.0969,211070.0
2016-09-29 15:30:00,63.52,63.68,63.36,63.37,598691.0,56.0969,56.2382,55.9556,55.9644,598691.0
2016-09-30 09:30:00,63.78,64.16,63.63,63.76,242336.0,56.3265,56.6621,56.1941,56.3089,242336.0
2016-09-30 10:00:00,63.8,63.85,63.64,63.81,190214.0,56.3442,56.3883,56.2029,56.353,190214.0
2016-09-30 10:30:00,63.82,63.92,63.78,63.92,97210.0,56.3619,56.4502,56.3265,56.4502,97210.0
2016-09-30 11:00:00,63.92,64.37,63.92,64.22,246197.0,56.4502,56.8476,56.4502,56.7151,246197.0
2016-09-30 11:30:00,64.23,64.3,64.09,64.1,123975.0,56.7239,56.7858,56.6003,56.6091,123975.0
2016-09-30 12:00:00,64.09,64.17,64.05,64.13,108011.0,56.6003,56.6709,56.565,56.6356,108011.0
2016-09-30 12:30:00,64.14,64.18,64.08,64.15,97029.0,56.6445,56.6798,56.5915,56.6533,97029.0
2016-09-30 13:00:00,64.14,64.23,64.11,64.12,148486.0,56.6445,56.7239,56.618,56.6268,148486.0
2016-09-30 13:30:00,64.12,64.2,64.07,64.19,90655.0,56.6268,56.6974,56.5826,56.6886,90655.0
2016-09-30 14:00:00,64.19,64.23,64.14,64.16,132813.0,56.6886,56.7239,56.6445,56.6621,132813.0
2016-09-30 14:30:00,64.17,64.26,64.17,64.26,203731.0,56.6709,56.7504,56.6709,56.7504,203731.0
2016-09-30 15:00:00,64.25,64.32,64.21,64.24,213037.0,56.7416,56.8034,56.7063,56.7328,213037.0
2016-09-30 15:30:00,64.25,64.35,64.01,64.04,933272.0,56.7416,56.8299,56.5296,56.5561,933272.0
2016-10-03 09:30:00,63.83,64.05,63.55,63.63,201345.0,56.3707,56.565,56.1234,56.1941,201345.0
2016-10-03 10:00:00,63.65,63.93,63.62,63.67,181995.0,56.2117,56.459,56.1852,56.2294,181995.0
2016-10-03 10:30:00,63.66,63.99,63.64,63.91,162733.0,56.2205,56.512,56.2029,56.4413,162733.0
2016-10-03 11:00:00,63.92,63.98,63.82,63.92,166085.0,56.4502,56.5032,56.3619,56.4502,166085.0
2016-10-03 11:30:00,63.92,63.92,63.7,63.81,144291.0,56.4502,56.4502,56.2559,56.353,144291.0
2016-10-03 12:00:00,63.8,63.87,63.62,63.66,104243.0,56.3442,56.406,56.1852,56.2205,104243.0
2016-10-03 12:30:00,63.66,63.67,63.55,63.63,77887.0,56.2205,56.2294,56.1234,56.1941,77887.0
2016-10-03 13:00:00,63.65,63.73,63.54,63.72,134167.0,56.2117,56.2824,56.1146,56.2735,134167.0
2016-10-03 13:30:00,63.71,63.78,63.68,63.69,132023.0,56.2647,56.3265,56.2382,56.247,132023.0
2016-10-03 14:00:00,63.69,63.79,63.68,63.7,120830.0,56.247,56.3354,56.2382,56.2559,120830.0
2016-10-03 14:30:00,63.69,63.74,63.58,63.7,107887.0,56.247,56.2912,56.1499,56.2559,107887.0
2016-10-03 15:00:00,63.69,63.8,63.62,63.76,164097.0,56.247,56.3442,56.1852,56.3089,164097.0
2016-10-03 15:30:00,63.76,63.93,63.74,63.8,367916.0,56.3089,56.459,56.2912,56.3442,367916.0
2016-10-04 09:30:00,63.84,64.38,63.84,64.15,210520.0,56.3795,56.8564,56.3795,56.6533,210520.0
2016-10-04 10:00:00,64.14,64.2,63.78,63.98,270444.0,56.6445,56.6974,56.3265,56.5032,270444.0
2016-10-04 10:30:00,63.99,64.31,63.98,64.24,270113.0,56.512,56.7946,56.5032,56.7328,270113.0
2016-10-04 11:00:00,64.23,64.26,63.9,64.15,224657.0,56.7239,56.7504,56.4325,56.6533,224657.0
2016-10-04 11:30:00,64.15,64.37,64.09,64.14,219363.0,56.6533,56.8476,56.6003,56.6445,219363.0
2016-10-04 12:00:00,64.14,64.33,64.1,64.23,166651.0,56.6445,56.8123,56.6091,56.7239,166651.0
2016-10-04 12:30:00,64.23,64.26,64.05,64.07,159760.0,56.7239,56.7504,56.565,56.5826,159760.0
2016-10-04 13:00:00,64.07,64.09,63.73,63.83,137946.0,56.5826,56.6003,56.2824,56.3707,137946.0
2016-10-04 13:30:00,63.84,63.89,63.77,63.82,147743.0,56.3795,56.4237,56.3177,56.3619,147743.0
2016-10-04 14:00:00,63.81,63.96,63.71,63.79,233522.0,56.353,56.4855,56.2647,56.3354,233522.0
2016-10-04 14:30:00,63.79,63.96,63.78,63.82,219598.0,56.3354,56.4855,56.3265,56.3619,219598.0
2016-10-04 15:00:00,63.82,64.1,63.8,64.1,400144.0,56.3619,56.6091,56.3442,56.6091,400144.0
2016-10-04 15:30:00,64.1,64.12,63.9,63.92,476417.0,56.6091,56.6268,56.4325,56.4502,476417.0
2016-10-05 09:30:00,63.77,64.07,63.69,64.02,300871.0,56.5977,56.864,56.5267,56.8196,300871.0
2016-10-05 10:00:00,64.03,64.36,64.02,64.29,351531.0,56.8285,57.1214,56.8196,57.0592,351531.0
2016-10-05 10:30:00,64.28,64.4,64.14,64.4,234943.0,57.0503,57.1569,56.9261,57.1569,234943.0
2016-10-05 11:00:00,64.39,64.42,64.31,64.32,240313.0,57.148,57.1746,57.077,57.0858,240313.0
2016-10-05 11:30:00,64.32,64.35,64.22,64.32,191696.0,57.0858,57.1125,56.9971,57.0858,191696.0
2016-10-05 12:00:00,64.32,64.33,64.26,64.28,110437.0,57.0858,57.0947,57.0326,57.0503,110437.0
2016-10-05 12:30:00,64.28,64.36,64.28,64.32,95606.0,57.0503,57.1214,57.0503,57.0858,95606.0
2016-10-05 13:00:00,64.32,64.37,64.3,64.36,155915.0,57.0858,57.1302,57.0681,57.1214,155915.0
2016-10-05 13:30:00,64.35,64.49,64.34,64.44,204306.0,57.1125,57.2367,57.1036,57.1924,204306.0
2016-10-05 14:00:00,64.43,64.45,64.34,64.35,114394.0,57.1835,57.2012,57.1036,57.1125,114394.0
2016-10-05 14:30:00,64.35,64.47,64.35,64.43,100156.0,57.1125,57.219,57.1125,57.1835,100156.0
2016-10-05 15:00:00,64.42,64.53,64.39,64.42,204448.0,57.1746,57.2722,57.148,57.1746,204448.0
2016-10-05 15:30:00,64.42,64.49,64.35,64.37,409926.0,57.1746,57.2367,57.1125,57.1302,409926.0
2016-10-06 09:30:00,63.56,63.68,62.05,62.41,1229964.0,56.4113,56.5178,55.0712,55.3907,1229964.0
2016-10-06 10:00:00,62.4,62.75,62.15,62.46,772450.0,55.3818,55.6924,55.1599,55.435,772450.0
2016-10-06 10:30:00,62.45,62.5,62.03,62.05,442471.0,55.4262,55.4705,55.0534,55.0712,442471.0
2016-10-06 11:00:00,62.04,62.1,61.79,61.98,470191.0,55.0623,55.1155,54.8404,55.009,470191.0
2016-10-06 11:30:00,61.99,62.29,61.92,62.05,474888.0,55.0179,55.2842,54.9558,55.0712,474888.0
2016-10-06 12:00:00,62.05,62.16,62.02,62.1,309165.0,55.0712,55.1688,55.0445,55.1155,309165.0
2016-10-06 12:30:00,62.1,62.15,61.99,62.0,185563.0,55.1155,55.1599,55.0179,55.0268,185563.0
2016-10-06 13:00:00,62.0,62.05,61.93,61.98,260650.0,55.0268,55.0712,54.9647,55.009,260650.0
2016-10-06 13:30:00,61.98,62.06,61.83,61.84,372900.0,55.009,55.08,54.8759,54.8848,372900.0
2016-10-06 14:00:00,61.83,61.98,61.81,61.89,281763.0,54.8759,55.009,54.8582,54.9292,281763.0
2016-10-06 14:30:00,61.89,61.98,61.76,61.8,417159.0,54.9292,55.009,54.8138,54.8493,417159.0
2016-10-06 15:00:00,61.8,61.98,61.8,61.87,466050.0,54.8493,55.009,54.8493,54.9114,466050.0
2016-10-06 15:30:00,61.87,61.95,61.83,61.94,1152093.0,54.9114,54.9824,54.8759,54.9735,1152093.0
2016-10-07 09:30:00,62.09,62.27,61.63,61.71,432966.0,55.1067,55.2664,54.6984,54.7694,432966.0
2016-10-07 10:00:00,61.72,62.09,61.67,61.98,457040.0,54.7783,55.1067,54.7339,55.009,457040.0
2016-10-07 10:30:00,61.98,62.01,61.8,61.97,200146.0,55.009,55.0357,54.8493,55.0002,200146.0
2016-10-07 11:00:00,61.97,62.01,61.86,61.88,233893.0,55.0002,55.0357,54.9025,54.9203,233893.0
2016-10-07 11:30:00,61.88,61.9,61.48,61.72,197537.0,54.9203,54.938,54.5653,54.7783,197537.0
2016-10-07 12:00:00,61.71,61.87,61.58,61.63,168486.0,54.7694,54.9114,54.654,54.6984,168486.0
2016-10-07 12:30:00,61.63,61.66,61.51,61.64,117077.0,54.6984,54.725,54.5919,54.7073,117077.0
2016-10-07 13:00:00,61.64,61.75,61.49,61.73,190355.0,54.7073,54.8049,54.5741,54.7871,190355.0
2016-10-07 13:30:00,61.74,61.91,61.71,61.81,168303.0,54.796,54.9469,54.7694,54.8582,168303.0
2016-10-07 14:00:00,61.81,61.91,61.75,61.81,223895.0,54.8582,54.9469,54.8049,54.8582,223895.0
2016-10-07 14:30:00,61.81,61.86,61.76,61.8,263286.0,54.8582,54.9025,54.8138,54.8493,263286.0
2016-10-07 15:00:00,61.79,61.88,61.75,61.87,255247.0,54.8404,54.9203,54.8049,54.9114,255247.0
2016-10-07 15:30:00,61.87,61.9,61.75,61.75,568115.0,54.9114,54.938,54.8049,54.8049,568115.0
2016-10-10 09:30:00,62.15,62.49,62.12,62.36,328944.0,55.1599,55.4617,55.1333,55.3463,328944.0
2016-10-10 10:00:00,62.37,62.41,62.12,62.14,185412.0,55.3552,55.3907,55.1333,55.151,185412.0
2016-10-10 10:30:00,62.14,62.29,62.14,62.29,148513.0,55.151,55.2842,55.151,55.2842,148513.0
2016-10-10 11:00:00,62.29,62.32,62.13,62.13,204693.0,55.2842,55.3108,55.1422,55.1422,204693.0
2016-10-10 11:30:00,62.13,62.16,62.06,62.15,121789.0,55.1422,55.1688,55.08,55.1599,121789.0
2016-10-10 12:00:00,62.15,62.16,62.06,62.13,97918.0,55.1599,55.1688,55.08,55.1422,97918.0
2016-10-10 12:30:00,62.13,62.14,62.07,62.09,113476.0,55.1422,55.151,55.0889,55.1067,113476.0
2016-10-10 13:00:00,62.1,62.17,62.08,62.1,122932.0,55.1155,55.1777,55.0978,55.1155,122932.0
2016-10-10 13:30:00,62.09,62.12,62.03,62.06,85374.0,55.1067,55.1333,55.0534,55.08,85374.0
2016-10-10 14:00:00,62.07,62.09,61.91,61.93,133723.0,55.0889,55.1067,54.9469,54.9647,133723.0
2016-10-10 14:30:00,61.93,62.04,61.92,61.99,125784.0,54.9647,55.0623,54.9558,55.0179,125784.0
2016-10-10 15:00:00,61.99,62.01,61.94,61.96,141888.0,55.0179,55.0357,54.9735,54.9913,141888.0
2016-10-10 15:30:00,61.97,61.97,61.86,61.89,287788.0,55.0002,55.0002,54.9025,54.9292,287788.0
2016-10-11 09:30:00,61.53,61.7,61.22,61.26,312021.0,54.6096,54.7605,54.3345,54.37,312021.0
2016-10-11 10:00:00,61.24,61.37,61.01,61.06,268526.0,54.3523,54.4676,54.1481,54.1925,268526.0
2016-10-11 10:30:00,61.07,61.25,60.86,60.92,185058.0,54.2014,54.3611,54.015,54.0683,185058.0
2016-10-11 11:00:00,60.91,60.99,60.72,60.74,177784.0,54.0594,54.1304,53.8907,53.9085,177784.0
2016-10-11 11:30:00,60.74,60.9,60.74,60.88,200593.0,53.9085,54.0505,53.9085,54.0327,200593.0
2016-10-11 12:00:00,60.88,60.98,60.87,60.96,79383.0,54.0327,54.1215,54.0239,54.1038,79383.0
2016-10-11 12:30:00,60.96,61.02,60.83,60.95,123928.0,54.1038,54.157,53.9884,54.0949,123928.0
2016-10-11 13:00:00,60.94,60.94,60.7,60.87,157103.0,54.086,54.086,53.873,54.0239,157103.0
2016-10-11 13:30:00,60.86,60.89,60.67,60.7,137279.0,54.015,54.0416,53.8464,53.873,137279.0
2016-10-11 14:00:00,60.7,60.77,60.57,60.65,168647.0,53.873,53.9351,53.7576,53.8286,168647.0
2016-10-11 14:30:00,60.65,60.71,60.55,60.63,176381.0,53.8286,53.8819,53.7399,53.8109,176381.0
2016-10-11 15:00:00,60.62,60.81,60.61,60.74,239771.0,53.802,53.9706,53.7931,53.9085,239771.0
2016-10-11 15:30:00,60.74,60.87,60.72,60.85,700677.0,53.9085,54.0239,53.8907,54.0061,700677.0
2016-10-12 09:30:00,60.82,60.99,60.58,60.94,206190.0,53.9795,54.1304,53.7665,54.086,206190.0
2016-10-12 10:00:00,60.95,61.05,60.83,60.99,169551.0,54.0949,54.1836,53.9884,54.1304,169551.0
2016-10-12 10:30:00,60.98,61.02,60.76,60.8,111008.0,54.1215,54.157,53.9262,53.9617,111008.0
2016-10-12 11:00:00,60.79,60.84,60.66,60.78,204734.0,53.9529,53.9972,53.8375,53.944,204734.0
2016-10-12 11:30:00,60.78,60.87,60.74,60.82,117032.0,53.944,54.0239,53.9085,53.9795,117032.0
2016-10-12 12:00:00,60.82,60.95,60.8,60.89,136517.0,53.9795,54.0949,53.9617,54.0416,136517.0
2016-10-12 12:30:00,60.89,60.97,60.88,60.95,134782.0,54.0416,54.1126,54.0327,54.0949,134782.0
2016-10-12 13:00:00,60.96,61.0,60.9,60.99,106204.0,54.1038,54.1393,54.0505,54.1304,106204.0
2016-10-12 13:30:00,61.0,61.01,60.88,60.93,118627.0,54.1393,54.1481,54.0327,54.0771,118627.0
2016-10-12 14:00:00,60.93,61.01,60.78,60.8,196940.0,54.0771,54.1481,53.944,53.9617,196940.0
2016-10-12 14:30:00,60.8,60.85,60.69,60.75,176438.0,53.9617,54.0061,53.8641,53.9174,176438.0
2016-10-12 15:00:00,60.74,60.84,60.7,60.75,197191.0,53.9085,53.9972,53.873,53.9174,197191.0
2016-10-12 15:30:00,60.74,60.85,60.66,60.7,833080.0,53.9085,54.0061,53.8375,53.873,833080.0
2016-10-13 09:30:00,60.23,60.34,59.62,59.77,530389.0,53.4559,53.5535,52.9145,53.0476,530389.0
2016-10-13 10:00:00,59.76,59.76,59.57,59.66,396241.0,53.0387,53.0387,52.8701,52.95,396241.0
2016-10-13 10:30:00,59.67,59.83,59.5,59.61,283995.0,52.9588,53.1008,52.808,52.9056,283995.0
2016-10-13 11:00:00,59.6,59.83,59.5,59.76,296367.0,52.8967,53.1008,52.808,53.0387,296367.0
2016-10-13 11:30:00,59.76,59.88,59.72,59.81,169760.0,53.0387,53.1452,53.0032,53.0831,169760.0
2016-10-13 12:00:00,59.81,60.01,59.73,59.97,220847.0,53.0831,53.2606,53.0121,53.2251,220847.0
2016-10-13 12:30:00,59.96,60.27,59.93,60.26,193542.0,53.2162,53.4914,53.1896,53.4825,193542.0
2016-10-13 13:00:00,60.26,60.29,60.15,60.24,135348.0,53.4825,53.5091,53.3849,53.4647,135348.0
2016-10-13 13:30:00,60.24,60.43,60.18,60.43,154302.0,53.4647,53.6334,53.4115,53.6334,154302.0
2016-10-13 14:00:00,60.42,60.5,60.32,60.36,172800.0,53.6245,53.6955,53.5357,53.5712,172800.0
2016-10-13 14:30:00,60.38,60.52,60.32,60.48,200468.0,53.589,53.7132,53.5357,53.6777,200468.0
2016-10-13 15:00:00,60.48,60.56,60.42,60.46,159116.0,53.6777,53.7487,53.6245,53.66,159116.0
2016-10-13 15:30:00,60.46,60.5,60.34,60.42,492938.0,53.66,53.6955,53.5535,53.6245,492938.0
2016-10-14 09:30:00,61.01,61.2,60.87,61.01,371928.0,54.1481,54.3168,54.0239,54.1481,371928.0
2016-10-14 10:00:00,61.0,61.07,60.84,60.86,215601.0,54.1393,54.2014,53.9972,54.015,215601.0
2016-10-14 10:30:00,60.87,60.9,60.55,60.64,267864.0,54.0239,54.0505,53.7399,53.8197,267864.0
2016-10-14 11:00:00,60.64,60.66,60.48,60.51,320168.0,53.8197,53.8375,53.6777,53.7044,320168.0
2016-10-14 11:30:00,60.51,60.51,60.23,60.24,256574.0,53.7044,53.7044,53.4559,53.4647,256574.0
2016-10-14 12:00:00,60.23,60.29,60.1,60.19,218124.0,53.4559,53.5091,53.3405,53.4204,218124.0
2016-10-14 12:30:00,60.19,60.32,60.18,60.26,253382.0,53.4204,53.5357,53.4115,53.4825,253382.0
2016-10-14 13:00:00,60.25,60.34,60.19,60.28,273717.0,53.4736,53.5535,53.4204,53.5002,273717.0
2016-10-14 13:30:00,60.28,60.38,60.23,60.24,229749.0,53.5002,53.589,53.4559,53.4647,229749.0
2016-10-14 14:00:00,60.23,60.3,60.1,60.28,302214.0,53.4559,53.518,53.3405,53.5002,302214.0
2016-10-14 14:30:00,60.29,60.29,60.16,60.19,316310.0,53.5091,53.5091,53.3937,53.4204,316310.0
2016-10-14 15:00:00,60.19,60.25,60.15,60.2,324491.0,53.4204,53.4736,53.3849,53.4292,324491.0
2016-10-14 15:30:00,60.2,60.3,60.15,60.16,785950.0,53.4292,53.518,53.3849,53.3937,785950.0
2016-10-17 09:30:00,60.27,60.42,59.83,59.86,418815.0,53.4914,53.6245,53.1008,53.1275,418815.0
2016-10-17 10:00:00,59.87,60.15,59.8,60.1,358984.0,53.1363,53.3849,53.0742,53.3405,358984.0
2016-10-17 10:30:00,60.09,60.2,60.01,60.06,262893.0,53.3316,53.4292,53.2606,53.305,262893.0
2016-10-17 11:00:00,60.07,60.13,60.0,60.03,220965.0,53.3139,53.3671,53.2517,53.2784,220965.0
2016-10-17 11:30:00,60.02,60.18,60.01,60.18,200159.0,53.2695,53.4115,53.2606,53.4115,200159.0
2016-10-17 12:00:00,60.18,60.22,60.03,60.05,167596.0,53.4115,53.447,53.2784,53.2961,167596.0
2016-10-17 12:30:00,60.05,60.12,60.0,60.02,188666.0,53.2961,53.3582,53.2517,53.2695,188666.0
2016-10-17 13:00:00,60.02,60.05,59.86,59.87,136833.0,53.2695,53.2961,53.1275,53.1363,136833.0
2016-10-17 13:30:00,59.87,59.94,59.78,59.8,142939.0,53.1363,53.1985,53.0565,53.0742,142939.0
2016-10-17 14:00:00,59.8,59.97,59.8,59.93,169499.0,53.0742,53.2251,53.0742,53.1896,169499.0
2016-10-17 14:30:00,59.93,60.03,59.86,60.01,241278.0,53.1896,53.2784,53.1275,53.2606,241278.0
2016-10-17 15:00:00,60.01,60.03,59.93,59.99,212198.0,53.2606,53.2784,53.1896,53.2428,212198.0
2016-10-17 15:30:00,59.98,60.0,59.85,59.89,431107.0,53.234,53.2517,53.1186,53.1541,431107.0
2016-10-18 09:30:00,60.52,60.57,60.02,60.2,325613.0,53.7132,53.7576,53.2695,53.4292,325613.0
2016-10-18 10:00:00,60.2,60.31,59.88,59.94,195226.0,53.4292,53.5269,53.1452,53.1985,195226.0
2016-10-18 10:30:00,59.94,60.08,59.93,59.94,152613.0,53.1985,53.3227,53.1896,53.1985,152613.0
2016-10-18 11:00:00,59.95,60.19,59.89,60.17,291595.0,53.2073,53.4204,53.1541,53.4026,291595.0
2016-10-18 11:30:00,60.18,60.4,60.1,60.4,145496.0,53.4115,53.6067,53.3405,53.6067,145496.0
2016-10-18 12:00:00,60.39,60.44,60.26,60.29,142047.0,53.5979,53.6422,53.4825,53.5091,142047.0
2016-10-18 12:30:00,60.3,60.34,60.2,60.24,138333.0,53.518,53.5535,53.4292,53.4647,138333.0
2016-10-18 13:00:00,60.24,60.24,60.15,60.16,98720.0,53.4647,53.4647,53.3849,53.3937,98720.0
2016-10-18 13:30:00,60.16,60.2,60.11,60.19,108149.0,53.3937,53.4292,53.3494,53.4204,108149.0
2016-10-18 14:00:00,60.19,60.2,60.06,60.17,185004.0,53.4204,53.4292,53.305,53.4026,185004.0
2016-10-18 14:30:00,60.18,60.21,60.12,60.18,149523.0,53.4115,53.4381,53.3582,53.4115,149523.0
2016-10-18 15:00:00,60.18,60.19,60.12,60.14,169812.0,53.4115,53.4204,53.3582,53.376,169812.0
2016-10-18 15:30:00,60.14,60.16,60.04,60.08,525704.0,53.376,53.3937,53.2872,53.3227,525704.0
2016-10-19 09:30:00,60.42,60.78,60.27,60.61,441440.0,53.6245,53.944,53.4914,53.7931,441440.0
2016-10-19 10:00:00,60.61,60.65,60.43,60.64,349360.0,53.7931,53.8286,53.6334,53.8197,349360.0
2016-10-19 10:30:00,60.65,60.96,60.64,60.75,291992.0,53.8286,54.1038,53.8197,53.9174,291992.0
2016-10-19 11:00:00,60.75,60.88,60.68,60.74,314203.0,53.9174,54.0327,53.8552,53.9085,314203.0
2016-10-19 11:30:00,60.74,60.95,60.68,60.91,171834.0,53.9085,54.0949,53.8552,54.0594,171834.0
2016-10-19 12:00:00,60.91,61.01,60.88,60.99,166232.0,54.0594,54.1481,54.0327,54.1304,166232.0
2016-10-19 12:30:00,60.98,61.13,60.98,61.1,192988.0,54.1215,54.2546,54.1215,54.228,192988.0
2016-10-19 13:00:00,61.11,61.46,61.1,61.44,428522.0,54.2369,54.5475,54.228,54.5298,428522.0
2016-10-19 13:30:00,61.45,61.62,61.41,61.41,404232.0,54.5386,54.6895,54.5031,54.5031,404232.0
2016-10-19 14:00:00,61.42,61.68,61.41,61.59,532113.0,54.512,54.7428,54.5031,54.6629,532113.0
2016-10-19 14:30:00,61.58,61.58,61.4,61.48,352297.0,54.654,54.654,54.4943,54.5653,352297.0
2016-10-19 15:00:00,61.48,61.54,61.44,61.45,415908.0,54.5653,54.6185,54.5298,54.5386,415908.0
2016-10-19 15:30:00,61.46,61.56,61.2,61.26,1527398.0,54.5475,54.6363,54.3168,54.37,1527398.0
2016-10-20 09:30:00,65.34,66.72,64.75,66.63,5609942.0,57.9911,59.2159,57.4675,59.136,5609942.0
2016-10-20 10:00:00,66.62,66.98,66.45,66.73,2720936.0,59.1272,59.4467,58.9763,59.2248,2720936.0
2016-10-20 10:30:00,66.73,66.78,66.37,66.73,2285095.0,59.2248,59.2692,58.9053,59.2248,2285095.0
2016-10-20 11:00:00,66.72,67.0,66.64,66.78,1298369.0,59.2159,59.4644,59.1449,59.2692,1298369.0
2016-10-20 11:30:00,66.77,67.37,66.73,67.32,1464452.0,59.2603,59.7928,59.2248,59.7484,1464452.0
2016-10-20 12:00:00,67.33,67.38,67.11,67.35,1073658.0,59.7573,59.8017,59.5621,59.7751,1073658.0
2016-10-20 12:30:00,67.36,67.71,67.33,67.64,1017441.0,59.7839,60.0946,59.7573,60.0324,1017441.0
2016-10-20 13:00:00,67.65,67.78,67.47,67.58,1052145.0,60.0413,60.1567,59.8816,59.9792,1052145.0
2016-10-20 13:30:00,67.57,67.75,67.25,67.33,886901.0,59.9703,60.1301,59.6863,59.7573,886901.0
2016-10-20 14:00:00,67.33,67.63,67.33,67.58,620494.0,59.7573,60.0236,59.7573,59.9792,620494.0
2016-10-20 14:30:00,67.59,67.69,67.49,67.62,509698.0,59.9881,60.0768,59.8993,60.0147,509698.0
2016-10-20 15:00:00,67.63,67.64,67.25,67.32,811521.0,60.0236,60.0324,59.6863,59.7484,811521.0
2016-10-20 15:30:00,67.33,67.33,66.75,66.79,2856574.0,59.7573,59.7573,59.2425,59.278,2856574.0
2016-10-21 09:30:00,66.45,67.59,66.4,67.26,1403987.0,58.9763,59.9881,58.9319,59.6952,1403987.0
2016-10-21 10:00:00,67.25,67.26,66.8,67.04,771142.0,59.6863,59.6952,59.2869,59.4999,771142.0
2016-10-21 10:30:00,67.06,67.25,67.06,67.17,426097.0,59.5177,59.6863,59.5177,59.6153,426097.0
2016-10-21 11:00:00,67.17,67.24,66.91,66.98,505780.0,59.6153,59.6774,59.3845,59.4467,505780.0
2016-10-21 11:30:00,66.99,67.4,66.95,67.36,392769.0,59.4556,59.8194,59.42,59.7839,392769.0
2016-10-21 12:00:00,67.36,67.41,67.27,67.35,404492.0,59.7839,59.8283,59.7041,59.7751,404492.0
2016-10-21 12:30:00,67.34,67.35,67.19,67.2,275339.0,59.7662,59.7751,59.6331,59.6419,275339.0
2016-10-21 13:00:00,67.2,67.24,67.1,67.17,380519.0,59.6419,59.6774,59.5532,59.6153,380519.0
2016-10-21 13:30:00,67.17,67.41,67.1,67.35,404929.0,59.6153,59.8283,59.5532,59.7751,404929.0
2016-10-21 14:00:00,67.36,67.37,67.09,67.24,508061.0,59.7839,59.7928,59.5443,59.6774,508061.0
2016-10-21 14:30:00,67.24,67.34,67.2,67.29,449994.0,59.6774,59.7662,59.6419,59.7218,449994.0
2016-10-21 15:00:00,67.29,67.37,67.23,67.33,367713.0,59.7218,59.7928,59.6686,59.7573,367713.0
2016-10-21 15:30:00,67.34,67.43,67.26,67.38,1000485.0,59.7662,59.8461,59.6952,59.8017,1000485.0
2016-10-24 09:30:00,67.69,67.93,67.42,67.52,475264.0,60.0768,60.2898,59.8372,59.9259,475264.0
2016-10-24 10:00:00,67.53,67.57,67.18,67.28,411965.0,59.9348,59.9703,59.6242,59.7129,411965.0
2016-10-24 10:30:00,67.28,67.47,67.22,67.45,332838.0,59.7129,59.8816,59.6597,59.8638,332838.0
2016-10-24 11:00:00,67.46,67.65,67.4,67.57,391723.0,59.8727,60.0413,59.8194,59.9703,391723.0
2016-10-24 11:30:00,67.56,67.58,67.43,67.48,171970.0,59.9614,59.9792,59.8461,59.8904,171970.0
2016-10-24 12:00:00,67.48,67.53,67.36,67.37,203092.0,59.8904,59.9348,59.7839,59.7928,203092.0
2016-10-24 12:30:00,67.36,67.4,67.25,67.32,193901.0,59.7839,59.8194,59.6863,59.7484,193901.0
2016-10-24 13:00:00,67.33,67.34,67.1,67.1,168333.0,59.7573,59.7662,59.5532,59.5532,168333.0
2016-10-24 13:30:00,67.11,67.23,67.07,67.14,204699.0,59.5621,59.6686,59.5266,59.5887,204699.0
2016-10-24 14:00:00,67.14,67.24,67.12,67.17,173932.0,59.5887,59.6774,59.5709,59.6153,173932.0
2016-10-24 14:30:00,67.16,67.2,67.11,67.2,259252.0,59.6064,59.6419,59.5621,59.6419,259252.0
2016-10-24 15:00:00,67.2,67.32,67.19,67.3,314611.0,59.6419,59.7484,59.6331,59.7307,314611.0
2016-10-24 15:30:00,67.3,67.3,67.07,67.07,959668.0,59.7307,59.7307,59.5266,59.5266,959668.0
2016-10-25 09:30:00,66.93,67.38,66.82,67.03,447538.0,59.4023,59.8017,59.3047,59.4911,447538.0
2016-10-25 10:00:00,67.03,67.29,67.0,67.07,276303.0,59.4911,59.7218,59.4644,59.5266,276303.0
2016-10-25 10:30:00,67.07,67.11,66.79,66.92,195156.0,59.5266,59.5621,59.278,59.3934,195156.0
2016-10-25 11:00:00,66.91,67.05,66.85,67.04,210646.0,59.3845,59.5088,59.3313,59.4999,210646.0
2016-10-25 11:30:00,67.04,67.06,66.83,66.84,196963.0,59.4999,59.5177,59.3135,59.3224,196963.0
2016-10-25 12:00:00,66.84,66.94,66.75,66.78,220890.0,59.3224,59.4112,59.2425,59.2692,220890.0
2016-10-25 12:30:00,66.78,66.88,66.74,66.81,163976.0,59.2692,59.3579,59.2337,59.2958,163976.0
2016-10-25 13:00:00,66.8,66.8,66.69,66.69,186615.0,59.2869,59.2869,59.1893,59.1893,186615.0
2016-10-25 13:30:00,66.7,66.79,66.66,66.78,135830.0,59.1982,59.278,59.1627,59.2692,135830.0
2016-10-25 14:00:00,66.78,66.83,66.67,66.68,146352.0,59.2692,59.3135,59.1715,59.1804,146352.0
2016-10-25 14:30:00,66.69,66.75,66.65,66.66,176265.0,59.1893,59.2425,59.1538,59.1627,176265.0
2016-10-25 15:00:00,66.66,66.78,66.61,66.73,194375.0,59.1627,59.2692,59.1183,59.2248,194375.0
2016-10-25 15:30:00,66.73,66.79,66.68,66.75,541113.0,59.2248,59.278,59.1804,59.2425,541113.0
2016-10-26 09:30:00,66.5,66.87,66.14,66.62,317633.0,59.0207,59.349,58.7012,59.1272,317633.0
2016-10-26 10:00:00,66.62,66.85,66.43,66.85,227650.0,59.1272,59.3313,58.9585,59.3313,227650.0
2016-10-26 10:30:00,66.85,67.03,66.83,67.0,297993.0,59.3313,59.4911,59.3135,59.4644,297993.0
2016-10-26 11:00:00,67.0,67.07,66.94,66.98,253817.0,59.4644,59.5266,59.4112,59.4467,253817.0
2016-10-26 11:30:00,66.97,67.0,66.89,66.91,134409.0,59.4378,59.4644,59.3668,59.3845,134409.0
2016-10-26 12:00:00,66.91,66.92,66.79,66.84,120558.0,59.3845,59.3934,59.278,59.3224,120558.0
2016-10-26 12:30:00,66.84,67.0,66.82,66.87,115784.0,59.3224,59.4644,59.3047,59.349,115784.0
2016-10-26 13:00:00,66.88,66.92,66.7,66.72,170859.0,59.3579,59.3934,59.1982,59.2159,170859.0
2016-10-26 13:30:00,66.72,66.77,66.45,66.5,217168.0,59.2159,59.2603,58.9763,59.0207,217168.0
2016-10-26 14:00:00,66.5,66.58,66.4,66.56,265706.0,59.0207,59.0917,58.9319,59.0739,265706.0
2016-10-26 14:30:00,66.56,66.67,66.53,66.64,166302.0,59.0739,59.1715,59.0473,59.1449,166302.0
2016-10-26 15:00:00,66.63,66.83,66.57,66.77,233339.0,59.136,59.3135,59.0828,59.2603,233339.0
2016-10-26 15:30:00,66.76,66.82,66.74,66.82,505733.0,59.2514,59.3047,59.2337,59.3047,505733.0
2016-10-27 09:30:00,67.0,67.22,66.43,66.83,424477.0,59.4644,59.6597,58.9585,59.3135,424477.0
2016-10-27 10:00:00,66.82,66.83,66.5,66.71,401477.0,59.3047,59.3135,59.0207,59.207,401477.0
2016-10-27 10:30:00,66.71,66.87,66.64,66.83,285682.0,59.207,59.349,59.1449,59.3135,285682.0
2016-10-27 11:00:00,66.84,66.88,66.62,66.7,169006.0,59.3224,59.3579,59.1272,59.1982,169006.0
2016-10-27 11:30:00,66.7,66.96,66.62,66.93,154839.0,59.1982,59.4289,59.1272,59.4023,154839.0
2016-10-27 12:00:00,66.94,66.94,66.84,66.94,235573.0,59.4112,59.4112,59.3224,59.4112,235573.0
2016-10-27 12:30:00,66.94,66.95,66.8,66.9,292053.0,59.4112,59.42,59.2869,59.3757,292053.0
2016-10-27 13:00:00,66.89,66.96,66.86,66.94,215614.0,59.3668,59.4289,59.3402,59.4112,215614.0
2016-10-27 13:30:00,66.93,67.07,66.92,67.02,396914.0,59.4023,59.5266,59.3934,59.4822,396914.0
2016-10-27 14:00:00,67.01,67.05,66.91,67.04,211832.0,59.4733,59.5088,59.3845,59.4999,211832.0
2016-10-27 14:30:00,67.04,67.06,66.95,66.99,305748.0,59.4999,59.5177,59.42,59.4556,305748.0
2016-10-27 15:00:00,67.0,67.03,66.87,67.02,269850.0,59.4644,59.4911,59.349,59.4822,269850.0
2016-10-27 15:30:00,67.01,67.02,66.82,66.94,745006.0,59.4733,59.4822,59.3047,59.4112,745006.0
2016-10-28 09:30:00,67.15,67.21,66.6,66.7,412823.0,59.5976,59.6508,59.1094,59.1982,412823.0
2016-10-28 10:00:00,66.7,66.86,66.58,66.78,231520.0,59.1982,59.3402,59.0917,59.2692,231520.0
2016-10-28 10:30:00,66.77,66.86,66.76,66.8,278510.0,59.2603,59.3402,59.2514,59.2869,278510.0
2016-10-28 11:00:00,66.8,66.88,66.79,66.85,228142.0,59.2869,59.3579,59.278,59.3313,228142.0
2016-10-28 11:30:00,66.85,66.91,66.81,66.86,304963.0,59.3313,59.3845,59.2958,59.3402,304963.0
2016-10-28 12:00:00,66.87,67.1,66.86,67.02,191070.0,59.349,59.5532,59.3402,59.4822,191070.0
2016-10-28 12:30:00,67.02,67.22,67.0,67.13,202862.0,59.4822,59.6597,59.4644,59.5798,202862.0
2016-10-28 13:00:00,67.13,67.19,66.63,66.8,540546.0,59.5798,59.6331,59.136,59.2869,540546.0
2016-10-28 13:30:00,66.8,66.81,66.3,66.32,376847.0,59.2869,59.2958,58.8432,58.8609,376847.0
2016-10-28 14:00:00,66.32,66.64,66.32,66.54,289624.0,58.8609,59.1449,58.8609,59.0562,289624.0
2016-10-28 14:30:00,66.55,66.67,66.47,66.62,245125.0,59.065,59.1715,58.994,59.1272,245125.0
2016-10-28 15:00:00,66.6,66.66,66.47,66.61,251700.0,59.1094,59.1627,58.994,59.1183,251700.0
2016-10-28 15:30:00,66.61,66.61,66.4,66.46,760425.0,59.1183,59.1183,58.9319,58.9852,760425.0
2016-10-31 09:30:00,66.81,66.83,66.31,66.46,212897.0,59.2958,59.3135,58.852,58.9852,212897.0
2016-10-31 10:00:00,66.46,66.75,66.41,66.75,150182.0,58.9852,59.2425,58.9408,59.2425,150182.0
2016-10-31 10:30:00,66.75,66.75,66.42,66.48,197067.0,59.2425,59.2425,58.9497,59.0029,197067.0
2016-10-31 11:00:00,66.48,66.67,66.41,66.67,120003.0,59.0029,59.1715,58.9408,59.1715,120003.0
2016-10-31 11:30:00,66.67,66.75,66.61,66.69,137316.0,59.1715,59.2425,59.1183,59.1893,137316.0
2016-10-31 12:00:00,66.69,66.74,66.59,66.67,124960.0,59.1893,59.2337,59.1005,59.1715,124960.0
2016-10-31 12:30:00,66.67,66.7,66.6,66.69,134218.0,59.1715,59.1982,59.1094,59.1893,134218.0
2016-10-31 13:00:00,66.7,66.71,66.53,66.58,133200.0,59.1982,59.207,59.0473,59.0917,133200.0
2016-10-31 13:30:00,66.58,66.66,66.51,66.54,111589.0,59.0917,59.1627,59.0295,59.0562,111589.0
2016-10-31 14:00:00,66.54,66.58,66.41,66.42,141040.0,59.0562,59.0917,58.9408,58.9497,141040.0
2016-10-31 14:30:00,66.42,66.5,66.41,66.46,133724.0,58.9497,59.0207,58.9408,58.9852,133724.0
2016-10-31 15:00:00,66.46,66.54,66.43,66.51,178340.0,58.9852,59.0562,58.9585,59.0295,178340.0
2016-10-31 15:30:00,66.5,66.56,66.4,66.43,583569.0,59.0207,59.0739,58.9319,58.9585,583569.0
2016-11-01 09:30:00,66.77,66.81,66.46,66.51,374014.0,59.2603,59.2958,58.9852,59.0295,374014.0
2016-11-01 10:00:00,66.51,66.59,66.41,66.52,157716.0,59.0295,59.1005,58.9408,59.0384,157716.0
2016-11-01 10:30:00,66.52,66.73,66.39,66.72,171217.0,59.0384,59.2248,58.923,59.2159,171217.0
2016-11-01 11:00:00,66.72,66.72,66.56,66.58,131754.0,59.2159,59.2159,59.0739,59.0917,131754.0
2016-11-01 11:30:00,66.58,66.58,66.35,66.38,114481.0,59.0917,59.0917,58.8875,58.9142,114481.0
2016-11-01 12:00:00,66.39,66.43,66.21,66.28,193784.0,58.923,58.9585,58.7633,58.8254,193784.0
2016-11-01 12:30:00,66.29,66.46,66.24,66.31,133290.0,58.8343,58.9852,58.7899,58.852,133290.0
2016-11-01 13:00:00,66.31,66.39,66.21,66.34,104284.0,58.852,58.923,58.7633,58.8787,104284.0
2016-11-01 13:30:00,66.33,66.33,66.0,66.03,215590.0,58.8698,58.8698,58.5769,58.6035,215590.0
2016-11-01 14:00:00,66.02,66.06,65.73,65.99,223959.0,58.5946,58.6301,58.3373,58.568,223959.0
2016-11-01 14:30:00,65.99,66.1,65.93,65.95,227579.0,58.568,58.6657,58.5148,58.5325,227579.0
2016-11-01 15:00:00,65.94,66.23,65.88,66.19,335583.0,58.5236,58.781,58.4704,58.7455,335583.0
2016-11-01 15:30:00,66.21,66.37,66.18,66.26,672109.0,58.7633,58.9053,58.7367,58.8077,672109.0
2016-11-02 09:30:00,65.76,65.9,65.49,65.84,260962.0,58.3639,58.4881,58.1243,58.4349,260962.0
2016-11-02 10:00:00,65.82,65.99,65.73,65.99,188634.0,58.4171,58.568,58.3373,58.568,188634.0
2016-11-02 10:30:00,65.96,65.98,65.68,65.79,175351.0,58.5414,58.5591,58.2929,58.3905,175351.0
2016-11-02 11:00:00,65.8,66.03,65.78,65.88,147465.0,58.3994,58.6035,58.3816,58.4704,147465.0
2016-11-02 11:30:00,65.87,65.89,65.75,65.81,138813.0,58.4615,58.4793,58.355,58.4083,138813.0
2016-11-02 12:00:00,65.8,65.85,65.71,65.77,187047.0,58.3994,58.4438,58.3195,58.3728,187047.0
2016-11-02 12:30:00,65.77,65.82,65.72,65.79,127667.0,58.3728,58.4171,58.3284,58.3905,127667.0
2016-11-02 13:00:00,65.77,65.82,65.34,65.43,194573.0,58.3728,58.4171,57.9911,58.071,194573.0
2016-11-02 13:30:00,65.43,65.55,65.31,65.39,154913.0,58.071,58.1775,57.9645,58.0355,154913.0
2016-11-02 14:00:00,65.39,65.64,65.14,65.51,278784.0,58.0355,58.2574,57.8136,58.142,278784.0
2016-11-02 14:30:00,65.49,65.62,65.36,65.46,227622.0,58.1243,58.2396,58.0089,58.0976,227622.0
2016-11-02 15:00:00,65.45,65.7,65.42,65.67,207883.0,58.0888,58.3106,58.0621,58.284,207883.0
2016-11-02 15:30:00,65.67,65.68,65.38,65.45,542344.0,58.284,58.2929,58.0266,58.0888,542344.0
2016-11-03 09:30:00,65.53,65.76,65.51,65.54,146373.0,58.1598,58.3639,58.142,58.1686,146373.0
2016-11-03 10:00:00,65.55,65.7,65.34,65.61,265628.0,58.1775,58.3106,57.9911,58.2308,265628.0
2016-11-03 10:30:00,65.61,65.73,65.51,65.57,183918.0,58.2308,58.3373,58.142,58.1953,183918.0
2016-11-03 11:00:00,65.57,65.57,65.4,65.51,148151.0,58.1953,58.1953,58.0444,58.142,148151.0
2016-11-03 11:30:00,65.51,65.58,65.42,65.42,141153.0,58.142,58.2041,58.0621,58.0621,141153.0
2016-11-03 12:00:00,65.42,65.42,65.13,65.15,155367.0,58.0621,58.0621,57.8047,57.8225,155367.0
2016-11-03 12:30:00,65.15,65.2,65.04,65.15,143914.0,57.8225,57.8669,57.7249,57.8225,143914.0
2016-11-03 13:00:00,65.15,65.28,65.07,65.27,164340.0,57.8225,57.9379,57.7515,57.929,164340.0
2016-11-03 13:30:00,65.26,65.29,65.09,65.11,234961.0,57.9201,57.9468,57.7692,57.787,234961.0
2016-11-03 14:00:00,65.11,65.19,65.06,65.16,396930.0,57.787,57.858,57.7426,57.8314,396930.0
2016-11-03 14:30:00,65.16,65.3,65.06,65.26,350860.0,57.8314,57.9556,57.7426,57.9201,350860.0
2016-11-03 15:00:00,65.26,65.34,65.24,65.31,255097.0,57.9201,57.9911,57.9024,57.9645,255097.0
2016-11-03 15:30:00,65.3,65.34,65.18,65.33,657426.0,57.9556,57.9911,57.8491,57.9823,657426.0
2016-11-04 09:30:00,65.5,65.62,65.03,65.2,244386.0,58.1331,58.2396,57.716,57.8669,244386.0
2016-11-04 10:00:00,65.22,65.64,65.2,65.63,241294.0,57.8846,58.2574,57.8669,58.2485,241294.0
2016-11-04 10:30:00,65.62,65.8,65.57,65.75,182165.0,58.2396,58.3994,58.1953,58.355,182165.0
2016-11-04 11:00:00,65.75,66.08,65.7,66.05,195980.0,58.355,58.6479,58.3106,58.6213,195980.0
2016-11-04 11:30:00,66.05,66.05,65.88,65.98,156394.0,58.6213,58.6213,58.4704,58.5591,156394.0
2016-11-04 12:00:00,65.99,66.05,65.91,66.04,150776.0,58.568,58.6213,58.497,58.6124,150776.0
2016-11-04 12:30:00,66.04,66.06,65.92,65.99,99743.0,58.6124,58.6301,58.5059,58.568,99743.0
2016-11-04 13:00:00,65.99,66.06,65.92,65.95,151638.0,58.568,58.6301,58.5059,58.5325,151638.0
2016-11-04 13:30:00,65.94,66.04,65.93,66.01,126380.0,58.5236,58.6124,58.5148,58.5858,126380.0
2016-11-04 14:00:00,66.01,66.01,65.89,65.91,165543.0,58.5858,58.5858,58.4793,58.497,165543.0
2016-11-04 14:30:00,65.91,65.91,65.67,65.71,151894.0,58.497,58.497,58.284,58.3195,151894.0
2016-11-04 15:00:00,65.7,65.7,65.56,65.61,269310.0,58.3106,58.3106,58.1864,58.2308,269310.0
2016-11-04 15:30:00,65.62,65.66,65.49,65.52,610993.0,58.2396,58.2751,58.1243,58.1509,610993.0
2016-11-07 09:30:00,66.85,67.14,66.65,66.99,366143.0,59.3313,59.5887,59.1538,59.4556,366143.0
2016-11-07 10:00:00,66.99,67.12,66.98,67.02,256552.0,59.4556,59.5709,59.4467,59.4822,256552.0
2016-11-07 10:30:00,67.02,67.04,66.9,66.99,187230.0,59.4822,59.4999,59.3757,59.4556,187230.0
2016-11-07 11:00:00,66.99,67.14,66.94,66.99,237740.0,59.4556,59.5887,59.4112,59.4556,237740.0
2016-11-07 11:30:00,67.0,67.19,67.0,67.17,131034.0,59.4644,59.6331,59.4644,59.6153,131034.0
2016-11-07 12:00:00,67.17,67.25,67.17,67.22,142924.0,59.6153,59.6863,59.6153,59.6597,142924.0
2016-11-07 12:30:00,67.22,67.32,67.18,67.32,130035.0,59.6597,59.7484,59.6242,59.7484,130035.0
2016-11-07 13:00:00,67.32,67.33,67.22,67.23,139948.0,59.7484,59.7573,59.6597,59.6686,139948.0
2016-11-07 13:30:00,67.23,67.28,67.19,67.24,139659.0,59.6686,59.7129,59.6331,59.6774,139659.0
2016-11-07 14:00:00,67.23,67.24,67.14,67.17,136316.0,59.6686,59.6774,59.5887,59.6153,136316.0
2016-11-07 14:30:00,67.16,67.17,66.93,67.01,166927.0,59.6064,59.6153,59.4023,59.4733,166927.0
2016-11-07 15:00:00,67.02,67.02,66.87,66.91,233135.0,59.4822,59.4822,59.349,59.3845,233135.0
2016-11-07 15:30:00,66.91,67.0,66.8,66.99,814945.0,59.3845,59.4644,59.2869,59.4556,814945.0
2016-11-08 09:30:00,66.79,66.87,66.31,66.6,391607.0,59.278,59.349,58.852,59.1094,391607.0
2016-11-08 10:00:00,66.6,66.8,66.52,66.61,241118.0,59.1094,59.2869,59.0384,59.1183,241118.0
2016-11-08 10:30:00,66.61,66.7,66.49,66.55,185528.0,59.1183,59.1982,59.0118,59.065,185528.0
2016-11-08 11:00:00,66.54,66.82,66.46,66.76,498347.0,59.0562,59.3047,58.9852,59.2514,498347.0
2016-11-08 11:30:00,66.76,67.06,66.76,67.04,313264.0,59.2514,59.5177,59.2514,59.4999,313264.0
2016-11-08 12:00:00,67.04,67.24,67.04,67.18,142084.0,59.4999,59.6774,59.4999,59.6242,142084.0
2016-11-08 12:30:00,67.18,67.26,67.06,67.23,144518.0,59.6242,59.6952,59.5177,59.6686,144518.0
2016-11-08 13:00:00,67.23,67.25,67.02,67.07,182711.0,59.6686,59.6863,59.4822,59.5266,182711.0
2016-11-08 13:30:00,67.06,67.2,67.06,67.16,154335.0,59.5177,59.6419,59.5177,59.6064,154335.0
2016-11-08 14:00:00,67.15,67.17,66.96,67.02,175577.0,59.5976,59.6153,59.4289,59.4822,175577.0
2016-11-08 14:30:00,67.02,67.04,66.86,67.01,225332.0,59.4822,59.4999,59.3402,59.4733,225332.0
2016-11-08 15:00:00,67.0,67.21,66.98,67.16,217212.0,59.4644,59.6508,59.4467,59.6064,217212.0
2016-11-08 15:30:00,67.15,67.22,66.96,67.07,546292.0,59.5976,59.6597,59.4289,59.5266,546292.0
2016-11-09 09:30:00,67.16,68.4,67.06,67.93,720035.0,59.6064,60.707,59.5177,60.2898,720035.0
2016-11-09 10:00:00,67.91,67.91,67.35,67.56,551430.0,60.2721,60.2721,59.7751,59.9614,551430.0
2016-11-09 10:30:00,67.55,67.8,67.43,67.73,476465.0,59.9526,60.1744,59.8461,60.1123,476465.0
2016-11-09 11:00:00,67.74,68.12,67.74,68.09,402089.0,60.1212,60.4585,60.1212,60.4318,402089.0
2016-11-09 11:30:00,68.11,68.46,68.06,68.34,519457.0,60.4496,60.7602,60.4052,60.6537,519457.0
2016-11-09 12:00:00,68.35,68.48,68.16,68.32,548378.0,60.6626,60.778,60.494,60.636,548378.0
2016-11-09 12:30:00,68.32,68.41,68.08,68.21,531497.0,60.636,60.7158,60.423,60.5383,531497.0
2016-11-09 13:00:00,68.21,68.51,68.15,68.25,433947.0,60.5383,60.8046,60.4851,60.5738,433947.0
2016-11-09 13:30:00,68.25,68.71,68.23,68.71,466578.0,60.5738,60.9821,60.5561,60.9821,466578.0
2016-11-09 14:00:00,68.72,68.87,68.67,68.75,491659.0,60.991,61.1241,60.9466,61.0176,491659.0
2016-11-09 14:30:00,68.75,68.99,68.74,68.86,558913.0,61.0176,61.2306,61.0087,61.1152,558913.0
2016-11-09 15:00:00,68.87,69.0,68.79,68.88,539519.0,61.1241,61.2395,61.0531,61.133,539519.0
2016-11-09 15:30:00,68.88,68.88,68.5,68.74,1465469.0,61.133,61.133,60.7957,61.0087,1465469.0
2016-11-10 09:30:00,69.07,70.4,69.05,70.2,1274713.0,61.3016,62.482,61.2839,62.3045,1274713.0
2016-11-10 10:00:00,70.21,70.39,69.81,69.95,576193.0,62.3134,62.4731,61.9584,62.0826,576193.0
2016-11-10 10:30:00,69.94,70.09,69.42,69.42,744867.0,62.0738,62.2069,61.6122,61.6122,744867.0
2016-11-10 11:00:00,69.42,69.84,69.4,69.55,643869.0,61.6122,61.985,61.5945,61.7276,643869.0
2016-11-10 11:30:00,69.56,69.91,69.53,69.78,341217.0,61.7365,62.0471,61.7099,61.9318,341217.0
2016-11-10 12:00:00,69.78,69.96,69.7,69.9,359048.0,61.9318,62.0915,61.8608,62.0383,359048.0
2016-11-10 12:30:00,69.9,70.0,69.72,69.91,297533.0,62.0383,62.127,61.8785,62.0471,297533.0
2016-11-10 13:00:00,69.92,70.0,69.79,69.96,432114.0,62.056,62.127,61.9406,62.0915,432114.0
2016-11-10 13:30:00,69.97,70.29,69.97,70.19,694357.0,62.1004,62.3844,62.1004,62.2956,694357.0
2016-11-10 14:00:00,70.19,70.34,70.09,70.23,548086.0,62.2956,62.4288,62.2069,62.3311,548086.0
2016-11-10 14:30:00,70.22,70.32,70.08,70.27,463733.0,62.3223,62.411,62.198,62.3666,463733.0
2016-11-10 15:00:00,70.27,70.37,70.01,70.19,468845.0,62.3666,62.4554,62.1359,62.2956,468845.0
2016-11-10 15:30:00,70.19,70.21,70.02,70.13,834564.0,62.2956,62.3134,62.1448,62.2424,834564.0
2016-11-11 09:30:00,69.97,70.33,69.75,70.33,495845.0,62.1004,62.4199,61.9051,62.4199,495845.0
2016-11-11 10:00:00,70.34,70.34,69.91,69.95,408901.0,62.4288,62.4288,62.0471,62.0826,408901.0
2016-11-11 10:30:00,69.95,70.16,69.73,69.76,401869.0,62.0826,62.269,61.8874,61.914,401869.0
2016-11-11 11:00:00,69.76,69.9,69.65,69.86,295358.0,61.914,62.0383,61.8164,62.0028,295358.0
2016-11-11 11:30:00,69.85,70.12,69.85,70.06,202551.0,61.9939,62.2335,61.9939,62.1803,202551.0
2016-11-11 12:00:00,70.04,70.37,70.04,70.28,196072.0,62.1625,62.4554,62.1625,62.3755,196072.0
2016-11-11 12:30:00,70.28,70.4,70.21,70.38,137248.0,62.3755,62.482,62.3134,62.4643,137248.0
2016-11-11 13:00:00,70.38,70.53,70.36,70.51,221609.0,62.4643,62.5974,62.4465,62.5797,221609.0
2016-11-11 13:30:00,70.5,70.54,70.36,70.38,218820.0,62.5708,62.6063,62.4465,62.4643,218820.0
2016-11-11 14:00:00,70.37,70.43,70.26,70.28,223968.0,62.4554,62.5086,62.3578,62.3755,223968.0
2016-11-11 14:30:00,70.27,70.36,70.2,70.26,172038.0,62.3666,62.4465,62.3045,62.3578,172038.0
2016-11-11 15:00:00,70.26,70.45,70.25,70.4,191619.0,62.3578,62.5264,62.3489,62.482,191619.0
2016-11-11 15:30:00,70.4,70.59,70.38,70.51,537087.0,62.482,62.6507,62.4643,62.5797,537087.0
2016-11-14 09:30:00,70.8,71.37,70.62,71.15,395765.0,62.837,63.3429,62.6773,63.1477,395765.0
2016-11-14 10:00:00,71.15,71.89,71.12,71.73,512780.0,63.1477,63.8044,63.121,63.6624,512780.0
2016-11-14 10:30:00,71.7,71.88,71.54,71.79,348456.0,63.6358,63.7956,63.4938,63.7157,348456.0
2016-11-14 11:00:00,71.8,72.46,71.68,72.21,577569.0,63.7246,64.3103,63.6181,64.0885,577569.0
2016-11-14 11:30:00,72.2,72.44,72.13,72.22,418303.0,64.0796,64.2926,64.0174,64.0973,418303.0
2016-11-14 12:00:00,72.22,72.28,72.07,72.2,360317.0,64.0973,64.1506,63.9642,64.0796,360317.0
2016-11-14 12:30:00,72.2,72.39,72.07,72.29,353411.0,64.0796,64.2482,63.9642,64.1595,353411.0
2016-11-14 13:00:00,72.29,72.47,72.18,72.45,296836.0,64.1595,64.3192,64.0618,64.3015,296836.0
2016-11-14 13:30:00,72.45,72.66,72.42,72.56,316570.0,64.3015,64.4878,64.2748,64.3991,316570.0
2016-11-14 14:00:00,72.56,72.68,72.43,72.45,482975.0,64.3991,64.5056,64.2837,64.3015,482975.0
2016-11-14 14:30:00,72.45,72.5,72.13,72.39,490104.0,64.3015,64.3458,64.0174,64.2482,490104.0
2016-11-14 15:00:00,72.39,72.59,72.33,72.58,596459.0,64.2482,64.4257,64.195,64.4168,596459.0
2016-11-14 15:30:00,72.57,72.59,72.25,72.43,1303754.0,64.408,64.4257,64.124,64.2837,1303754.0
2016-11-15 09:30:00,72.13,72.19,71.24,71.47,541783.0,64.0174,64.0707,63.2275,63.4317,541783.0
2016-11-15 10:00:00,71.49,71.59,71.26,71.37,358770.0,63.4494,63.5382,63.2453,63.3429,358770.0
2016-11-15 10:30:00,71.37,71.75,71.33,71.58,259476.0,63.3429,63.6802,63.3074,63.5293,259476.0
2016-11-15 11:00:00,71.58,71.92,71.55,71.69,205783.0,63.5293,63.8311,63.5027,63.6269,205783.0
2016-11-15 11:30:00,71.69,71.86,71.61,71.7,243035.0,63.6269,63.7778,63.5559,63.6358,243035.0
2016-11-15 12:00:00,71.7,71.92,71.66,71.82,217740.0,63.6358,63.8311,63.6003,63.7423,217740.0
2016-11-15 12:30:00,71.82,71.91,71.79,71.84,179980.0,63.7423,63.8222,63.7157,63.7601,179980.0
2016-11-15 13:00:00,71.84,71.89,71.69,71.86,136233.0,63.7601,63.8044,63.6269,63.7778,136233.0
2016-11-15 13:30:00,71.85,72.07,71.84,72.05,173247.0,63.7689,63.9642,63.7601,63.9464,173247.0
2016-11-15 14:00:00,72.05,72.24,72.0,72.14,200122.0,63.9464,64.1151,63.9021,64.0263,200122.0
2016-11-15 14:30:00,72.13,72.26,72.13,72.16,201371.0,64.0174,64.1328,64.0174,64.0441,201371.0
2016-11-15 15:00:00,72.16,72.35,72.14,72.31,261864.0,64.0441,64.2127,64.0263,64.1772,261864.0
2016-11-15 15:30:00,72.31,72.48,72.25,72.47,528933.0,64.1772,64.3281,64.124,64.3192,528933.0
2016-11-16 09:30:00,71.95,72.4,71.62,71.8,367620.0,63.8577,64.2571,63.5648,63.7246,367620.0
2016-11-16 10:00:00,71.71,71.94,71.59,71.92,205711.0,63.6447,63.8488,63.5382,63.8311,205711.0
2016-11-16 10:30:00,71.91,71.92,71.46,71.53,305719.0,63.8222,63.8311,63.4228,63.4849,305719.0
2016-11-16 11:00:00,71.53,71.54,71.44,71.5,223838.0,63.4849,63.4938,63.4051,63.4583,223838.0
2016-11-16 11:30:00,71.49,71.58,71.44,71.49,256362.0,63.4494,63.5293,63.4051,63.4494,256362.0
2016-11-16 12:00:00,71.49,71.5,71.33,71.43,253157.0,63.4494,63.4583,63.3074,63.3962,253157.0
2016-11-16 12:30:00,71.43,71.5,71.33,71.42,161548.0,63.3962,63.4583,63.3074,63.3873,161548.0
2016-11-16 13:00:00,71.42,71.43,71.28,71.38,197961.0,63.3873,63.3962,63.263,63.3518,197961.0
2016-11-16 13:30:00,71.37,71.61,71.36,71.56,196351.0,63.3429,63.5559,63.3341,63.5116,196351.0
2016-11-16 14:00:00,71.56,71.71,71.55,71.68,384363.0,63.5116,63.6447,63.5027,63.6181,384363.0
2016-11-16 14:30:00,71.69,71.81,71.68,71.78,346152.0,63.6269,63.7334,63.6181,63.7068,346152.0
2016-11-16 15:00:00,71.78,71.91,71.71,71.71,229021.0,63.7068,63.8222,63.6447,63.6447,229021.0
2016-11-16 15:30:00,71.71,71.73,71.56,71.7,509250.0,63.6447,63.6624,63.5116,63.6358,509250.0
2016-11-17 09:30:00,71.36,72.0,71.32,71.68,450430.0,63.3341,63.9021,63.2986,63.6181,450430.0
2016-11-17 10:00:00,71.7,71.82,71.6,71.62,289561.0,63.6358,63.7423,63.5471,63.5648,289561.0
2016-11-17 10:30:00,71.62,71.69,71.44,71.62,184079.0,63.5648,63.6269,63.4051,63.5648,184079.0
2016-11-17 11:00:00,71.61,71.77,71.57,71.67,265152.0,63.5559,63.6979,63.5204,63.6092,265152.0
2016-11-17 11:30:00,71.68,71.9,71.62,71.85,227358.0,63.6181,63.8133,63.5648,63.7689,227358.0
2016-11-17 12:00:00,71.84,71.85,71.72,71.79,165098.0,63.7601,63.7689,63.6536,63.7157,165098.0
2016-11-17 12:30:00,71.79,71.84,71.68,71.73,120193.0,63.7157,63.7601,63.6181,63.6624,120193.0
2016-11-17 13:00:00,71.73,71.81,71.7,71.71,162691.0,63.6624,63.7334,63.6358,63.6447,162691.0
2016-11-17 13:30:00,71.71,71.82,71.69,71.71,239826.0,63.6447,63.7423,63.6269,63.6447,239826.0
2016-11-17 14:00:00,71.7,71.76,71.64,71.71,172638.0,63.6358,63.6891,63.5826,63.6447,172638.0
2016-11-17 14:30:00,71.7,71.77,71.66,71.71,160429.0,63.6358,63.6979,63.6003,63.6447,160429.0
2016-11-17 15:00:00,71.72,71.84,71.72,71.73,238312.0,63.6536,63.7601,63.6536,63.6624,238312.0
2016-11-17 15:30:00,71.73,71.8,71.66,71.78,435238.0,63.6624,63.7246,63.6003,63.7068,435238.0
2016-11-18 09:30:00,71.53,71.6,71.25,71.32,654959.0,63.4849,63.5471,63.2364,63.2986,654959.0
2016-11-18 10:00:00,71.31,71.41,71.16,71.17,456104.0,63.2897,63.3784,63.1565,63.1654,456104.0
2016-11-18 10:30:00,71.17,71.18,70.85,71.05,461639.0,63.1654,63.1743,62.8814,63.0589,461639.0
2016-11-18 11:00:00,71.05,71.14,70.95,71.1,302715.0,63.0589,63.1388,62.9702,63.1033,302715.0
2016-11-18 11:30:00,71.09,71.1,70.77,70.79,213854.0,63.0944,63.1033,62.8104,62.8282,213854.0
2016-11-18 12:00:00,70.8,70.95,70.79,70.95,195335.0,62.837,62.9702,62.8282,62.9702,195335.0
2016-11-18 12:30:00,70.94,71.05,70.87,71.04,170465.0,62.9613,63.0589,62.8992,63.05,170465.0
2016-11-18 13:00:00,71.04,71.16,71.01,71.13,168197.0,63.05,63.1565,63.0234,63.1299,168197.0
2016-11-18 13:30:00,71.14,71.25,71.12,71.13,169008.0,63.1388,63.2364,63.121,63.1299,169008.0
2016-11-18 14:00:00,71.13,71.21,71.06,71.12,185694.0,63.1299,63.2009,63.0678,63.121,185694.0
2016-11-18 14:30:00,71.11,71.23,71.1,71.12,244398.0,63.1122,63.2187,63.1033,63.121,244398.0
2016-11-18 15:00:00,71.12,71.19,71.07,71.1,398685.0,63.121,63.1832,63.0767,63.1033,398685.0
2016-11-18 15:30:00,71.1,71.12,70.94,71.01,770930.0,63.1033,63.121,62.9613,63.0234,770930.0
2016-11-21 09:30:00,71.31,71.49,70.96,71.21,237443.0,63.2897,63.4494,62.979,63.2009,237443.0
2016-11-21 10:00:00,71.21,71.28,71.06,71.25,196415.0,63.2009,63.263,63.0678,63.2364,196415.0
2016-11-21 10:30:00,71.25,71.35,71.09,71.21,168346.0,63.2364,63.3252,63.0944,63.2009,168346.0
2016-11-21 11:00:00,71.22,71.28,71.13,71.19,170731.0,63.2098,63.263,63.1299,63.1832,170731.0
2016-11-21 11:30:00,71.18,71.28,71.15,71.19,186211.0,63.1743,63.263,63.1477,63.1832,186211.0
2016-11-21 12:00:00,71.19,71.29,71.14,71.29,140511.0,63.1832,63.2719,63.1388,63.2719,140511.0
2016-11-21 12:30:00,71.29,71.42,71.27,71.37,157443.0,63.2719,63.3873,63.2542,63.3429,157443.0
2016-11-21 13:00:00,71.37,71.54,71.36,71.46,165488.0,63.3429,63.4938,63.3341,63.4228,165488.0
2016-11-21 13:30:00,71.45,71.53,71.38,71.51,165606.0,63.4139,63.4849,63.3518,63.4672,165606.0
2016-11-21 14:00:00,71.51,71.67,71.5,71.66,190508.0,63.4672,63.6092,63.4583,63.6003,190508.0
2016-11-21 14:30:00,71.66,71.66,71.47,71.5,200470.0,63.6003,63.6003,63.4317,63.4583,200470.0
2016-11-21 15:00:00,71.51,71.57,71.49,71.55,271751.0,63.4672,63.5204,63.4494,63.5027,271751.0
2016-11-21 15:30:00,71.54,71.56,71.43,71.52,406322.0,63.4938,63.5116,63.3962,63.4761,406322.0
2016-11-22 09:30:00,71.82,71.88,71.53,71.75,309407.0,63.7423,63.7956,63.4849,63.6802,309407.0
2016-11-22 10:00:00,71.76,71.78,71.61,71.61,213302.0,63.6891,63.7068,63.5559,63.5559,213302.0
2016-11-22 10:30:00,71.63,71.64,71.28,71.29,333387.0,63.5737,63.5826,63.263,63.2719,333387.0
2016-11-22 11:00:00,71.29,71.47,71.23,71.25,195636.0,63.2719,63.4317,63.2187,63.2364,195636.0
2016-11-22 11:30:00,71.25,71.33,71.03,71.06,286751.0,63.2364,63.3074,63.0412,63.0678,286751.0
2016-11-22 12:00:00,71.07,71.13,70.87,71.08,200299.0,63.0767,63.1299,62.8992,63.0855,200299.0
2016-11-22 12:30:00,71.09,71.22,71.06,71.2,114477.0,63.0944,63.2098,63.0678,63.192,114477.0
2016-11-22 13:00:00,71.19,71.39,71.19,71.37,123878.0,63.1832,63.3607,63.1832,63.3429,123878.0
2016-11-22 13:30:00,71.37,71.5,71.35,71.44,178774.0,63.3429,63.4583,63.3252,63.4051,178774.0
2016-11-22 14:00:00,71.44,71.46,71.37,71.42,133080.0,63.4051,63.4228,63.3429,63.3873,133080.0
2016-11-22 14:30:00,71.43,71.62,71.42,71.59,167220.0,63.3962,63.5648,63.3873,63.5382,167220.0
2016-11-22 15:00:00,71.6,71.7,71.58,71.69,190917.0,63.5471,63.6358,63.5293,63.6269,190917.0
2016-11-22 15:30:00,71.69,71.79,71.67,71.72,413849.0,63.6269,63.7157,63.6092,63.6536,413849.0
2016-11-23 09:30:00,71.94,72.16,71.51,71.95,318925.0,63.8488,64.0441,63.4672,63.8577,318925.0
2016-11-23 10:00:00,71.96,72.32,71.89,72.3,321307.0,63.8666,64.1861,63.8044,64.1683,321307.0
2016-11-23 10:30:00,72.3,72.72,72.29,72.7,338205.0,64.1683,64.5411,64.1595,64.5233,338205.0
2016-11-23 11:00:00,72.7,72.79,72.52,72.65,439418.0,64.5233,64.6032,64.3636,64.479,439418.0
2016-11-23 11:30:00,72.66,72.81,72.59,72.76,222140.0,64.4878,64.621,64.4257,64.5766,222140.0
2016-11-23 12:00:00,72.76,72.79,72.37,72.41,204840.0,64.5766,64.6032,64.2305,64.266,204840.0
2016-11-23 12:30:00,72.4,72.49,72.35,72.46,190485.0,64.2571,64.337,64.2127,64.3103,190485.0
2016-11-23 13:00:00,72.46,72.76,72.45,72.57,316955.0,64.3103,64.5766,64.3015,64.408,316955.0
2016-11-23 13:30:00,72.57,72.72,72.56,72.7,256841.0,64.408,64.5411,64.3991,64.5233,256841.0
2016-11-23 14:00:00,72.7,72.77,72.64,72.75,264164.0,64.5233,64.5855,64.4701,64.5677,264164.0
2016-11-23 14:30:00,72.75,72.79,72.67,72.73,195954.0,64.5677,64.6032,64.4967,64.55,195954.0
2016-11-23 15:00:00,72.73,72.9,72.71,72.84,287389.0,64.55,64.7008,64.5322,64.6476,287389.0
2016-11-23 15:30:00,72.84,72.92,72.75,72.87,522544.0,64.6476,64.7186,64.5677,64.6742,522544.0
2016-11-25 09:30:00,72.97,73.18,72.46,72.61,366207.0,64.763,64.9494,64.3103,64.4435,366207.0
2016-11-25 10:00:00,72.6,72.73,72.56,72.72,185331.0,64.4346,64.55,64.3991,64.5411,185331.0
2016-11-25 10:30:00,72.71,72.89,72.71,72.75,229205.0,64.5322,64.692,64.5322,64.5677,229205.0
2016-11-25 11:00:00,72.75,72.87,72.67,72.71,227336.0,64.5677,64.6742,64.4967,64.5322,227336.0
2016-11-25 11:30:00,72.7,72.87,72.7,72.83,155241.0,64.5233,64.6742,64.5233,64.6387,155241.0
2016-11-25 12:00:00,72.83,72.85,72.78,72.8,165033.0,64.6387,64.6565,64.5943,64.6121,165033.0
2016-11-25 12:30:00,72.79,72.85,72.71,72.84,206416.0,64.6032,64.6565,64.5322,64.6476,206416.0
2016-11-28 09:30:00,72.55,72.77,72.29,72.48,371680.0,64.3902,64.5855,64.1595,64.3281,371680.0
2016-11-28 10:00:00,72.48,72.51,72.22,72.4,179541.0,64.3281,64.3547,64.0973,64.2571,179541.0
2016-11-28 10:30:00,72.4,72.49,71.98,71.98,176728.0,64.2571,64.337,63.8843,63.8843,176728.0
2016-11-28 11:00:00,71.98,72.19,71.97,72.11,179693.0,63.8843,64.0707,63.8754,63.9997,179693.0
2016-11-28 11:30:00,72.11,72.17,71.97,72.07,120330.0,63.9997,64.0529,63.8754,63.9642,120330.0
2016-11-28 12:00:00,72.08,72.15,71.99,72.03,113414.0,63.9731,64.0352,63.8932,63.9287,113414.0
2016-11-28 12:30:00,72.04,72.2,72.03,72.15,239650.0,63.9376,64.0796,63.9287,64.0352,239650.0
2016-11-28 13:00:00,72.16,72.37,72.09,72.35,124719.0,64.0441,64.2305,63.9819,64.2127,124719.0
2016-11-28 13:30:00,72.36,72.61,72.33,72.53,229944.0,64.2216,64.4435,64.195,64.3725,229944.0
2016-11-28 14:00:00,72.53,72.58,72.37,72.43,608753.0,64.3725,64.4168,64.2305,64.2837,608753.0
2016-11-28 14:30:00,72.43,72.44,72.31,72.37,256747.0,64.2837,64.2926,64.1772,64.2305,256747.0
2016-11-28 15:00:00,72.37,72.38,72.26,72.27,355808.0,64.2305,64.2393,64.1328,64.1417,355808.0
2016-11-28 15:30:00,72.27,72.31,72.03,72.12,576785.0,64.1417,64.1772,63.9287,64.0086,576785.0
2016-11-29 09:30:00,72.2,72.26,71.68,71.79,359343.0,64.0796,64.1328,63.6181,63.7157,359343.0
2016-11-29 10:00:00,71.78,72.05,71.71,71.94,340217.0,63.7068,63.9464,63.6447,63.8488,340217.0
2016-11-29 10:30:00,71.95,72.16,71.91,72.11,160737.0,63.8577,64.0441,63.8222,63.9997,160737.0
2016-11-29 11:00:00,72.12,72.14,71.82,71.87,196829.0,64.0086,64.0263,63.7423,63.7867,196829.0
2016-11-29 11:30:00,71.86,71.92,71.71,71.89,207489.0,63.7778,63.8311,63.6447,63.8044,207489.0
2016-11-29 12:00:00,71.9,71.97,71.81,71.85,169874.0,63.8133,63.8754,63.7334,63.7689,169874.0
2016-11-29 12:30:00,71.86,71.88,71.76,71.84,90071.0,63.7778,63.7956,63.6891,63.7601,90071.0
2016-11-29 13:00:00,71.85,71.87,71.62,71.63,197706.0,63.7689,63.7867,63.5648,63.5737,197706.0
2016-11-29 13:30:00,71.64,71.77,71.63,71.69,182528.0,63.5826,63.6979,63.5737,63.6269,182528.0
2016-11-29 14:00:00,71.7,71.71,71.52,71.54,184896.0,63.6358,63.6447,63.4761,63.4938,184896.0
2016-11-29 14:30:00,71.54,71.74,71.53,71.67,243423.0,63.4938,63.6713,63.4849,63.6092,243423.0
2016-11-29 15:00:00,71.67,71.68,71.51,71.53,238678.0,63.6092,63.6181,63.4672,63.4849,238678.0
2016-11-29 15:30:00,71.53,71.53,71.38,71.49,473898.0,63.4849,63.4849,63.3518,63.4494,473898.0
2016-11-30 09:30:00,72.0,72.33,71.82,72.03,338086.0,63.9021,64.195,63.7423,63.9287,338086.0
2016-11-30 10:00:00,72.03,72.11,71.79,71.84,227249.0,63.9287,63.9997,63.7157,63.7601,227249.0
2016-11-30 10:30:00,71.85,71.97,71.78,71.89,158573.0,63.7689,63.8754,63.7068,63.8044,158573.0
2016-11-30 11:00:00,71.89,72.11,71.86,72.02,192576.0,63.8044,63.9997,63.7778,63.9198,192576.0
2016-11-30 11:30:00,72.02,72.12,72.0,72.0,134893.0,63.9198,64.0086,63.9021,63.9021,134893.0
2016-11-30 12:00:00,72.01,72.13,71.96,72.06,145036.0,63.9109,64.0174,63.8666,63.9553,145036.0
2016-11-30 12:30:00,72.05,72.07,71.8,71.89,162606.0,63.9464,63.9642,63.7246,63.8044,162606.0
2016-11-30 13:00:00,71.88,72.03,71.88,71.98,93433.0,63.7956,63.9287,63.7956,63.8843,93433.0
2016-11-30 13:30:00,71.97,72.11,71.94,71.94,152495.0,63.8754,63.9997,63.8488,63.8488,152495.0
2016-11-30 14:00:00,71.94,72.04,71.84,72.03,205497.0,63.8488,63.9376,63.7601,63.9287,205497.0
2016-11-30 14:30:00,72.04,72.04,71.88,71.98,219205.0,63.9376,63.9376,63.7956,63.8843,219205.0
2016-11-30 15:00:00,71.97,72.11,71.97,72.06,327168.0,63.8754,63.9997,63.8754,63.9553,327168.0
2016-11-30 15:30:00,72.06,72.11,72.02,72.02,812170.0,63.9553,63.9997,63.9198,63.9198,812170.0
2016-12-01 09:30:00,72.45,72.77,71.86,71.92,530971.0,64.3015,64.5855,63.7778,63.8311,530971.0
2016-12-01 10:00:00,71.92,72.51,71.78,72.47,421477.0,63.8311,64.3547,63.7068,64.3192,421477.0
2016-12-01 10:30:00,72.46,72.59,72.27,72.31,252292.0,64.3103,64.4257,64.1417,64.1772,252292.0
2016-12-01 11:00:00,72.31,72.48,72.27,72.46,311686.0,64.1772,64.3281,64.1417,64.3103,311686.0
2016-12-01 11:30:00,72.45,72.59,72.41,72.53,156847.0,64.3015,64.4257,64.266,64.3725,156847.0
2016-12-01 12:00:00,72.53,72.6,72.41,72.58,152646.0,64.3725,64.4346,64.266,64.4168,152646.0
2016-12-01 12:30:00,72.58,72.71,72.45,72.47,264196.0,64.4168,64.5322,64.3015,64.3192,264196.0
2016-12-01 13:00:00,72.46,72.51,72.36,72.5,126280.0,64.3103,64.3547,64.2216,64.3458,126280.0
2016-12-01 13:30:00,72.5,72.56,72.37,72.39,208863.0,64.3458,64.3991,64.2305,64.2482,208863.0
2016-12-01 14:00:00,72.39,72.58,72.37,72.38,203548.0,64.2482,64.4168,64.2305,64.2393,203548.0
2016-12-01 14:30:00,72.39,72.46,72.3,72.39,193341.0,64.2482,64.3103,64.1683,64.2482,193341.0
2016-12-01 15:00:00,72.38,72.55,72.34,72.37,181104.0,64.2393,64.3902,64.2038,64.2305,181104.0
2016-12-01 15:30:00,72.38,72.58,72.34,72.54,540019.0,64.2393,64.4168,64.2038,64.3813,540019.0
2016-12-02 09:30:00,72.52,72.66,71.94,72.28,424790.0,64.3636,64.4878,63.8488,64.1506,424790.0
2016-12-02 10:00:00,72.28,72.31,71.86,71.98,211162.0,64.1506,64.1772,63.7778,63.8843,211162.0
2016-12-02 10:30:00,71.98,72.42,71.97,72.36,152082.0,63.8843,64.2748,63.8754,64.2216,152082.0
2016-12-02 11:00:00,72.36,72.45,72.23,72.24,131352.0,64.2216,64.3015,64.1062,64.1151,131352.0
2016-12-02 11:30:00,72.24,72.27,71.94,71.95,121940.0,64.1151,64.1417,63.8488,63.8577,121940.0
2016-12-02 12:00:00,71.94,71.94,71.64,71.67,132540.0,63.8488,63.8488,63.5826,63.6092,132540.0
2016-12-02 12:30:00,71.67,71.78,71.47,71.66,170775.0,63.6092,63.7068,63.4317,63.6003,170775.0
2016-12-02 13:00:00,71.66,71.68,71.43,71.46,181629.0,63.6003,63.6181,63.3962,63.4228,181629.0
2016-12-02 13:30:00,71.46,71.6,71.45,71.58,113399.0,63.4228,63.5471,63.4139,63.5293,113399.0
2016-12-02 14:00:00,71.58,71.79,71.58,71.75,103540.0,63.5293,63.7157,63.5293,63.6802,103540.0
2016-12-02 14:30:00,71.75,71.81,71.71,71.77,116411.0,63.6802,63.7334,63.6447,63.6979,116411.0
2016-12-02 15:00:00,71.77,71.93,71.76,71.92,157199.0,63.6979,63.8399,63.6891,63.8311,157199.0
2016-12-02 15:30:00,71.91,71.96,71.79,71.85,297995.0,63.8222,63.8666,63.7157,63.7689,297995.0
2016-12-05 09:30:00,72.33,72.55,72.26,72.44,212133.0,64.195,64.3902,64.1328,64.2926,212133.0
2016-12-05 10:00:00,72.45,72.55,72.4,72.53,163787.0,64.3015,64.3902,64.2571,64.3725,163787.0
2016-12-05 10:30:00,72.53,72.64,72.35,72.44,242599.0,64.3725,64.4701,64.2127,64.2926,242599.0
2016-12-05 11:00:00,72.44,72.61,72.42,72.49,205713.0,64.2926,64.4435,64.2748,64.337,205713.0
2016-12-05 11:30:00,72.49,72.6,72.34,72.37,139960.0,64.337,64.4346,64.2038,64.2305,139960.0
2016-12-05 12:00:00,72.36,72.41,72.25,72.37,104733.0,64.2216,64.266,64.124,64.2305,104733.0
2016-12-05 12:30:00,72.37,72.37,72.01,72.19,197737.0,64.2305,64.2305,63.9109,64.0707,197737.0
2016-12-05 13:00:00,72.2,72.31,72.18,72.22,131600.0,64.0796,64.1772,64.0618,64.0973,131600.0
2016-12-05 13:30:00,72.23,72.25,72.11,72.21,156144.0,64.1062,64.124,63.9997,64.0885,156144.0
2016-12-05 14:00:00,72.21,72.25,72.12,72.22,178968.0,64.0885,64.124,64.0086,64.0973,178968.0
2016-12-05 14:30:00,72.22,72.27,72.12,72.22,233829.0,64.0973,64.1417,64.0086,64.0973,233829.0
2016-12-05 15:00:00,72.23,72.31,72.17,72.23,215397.0,64.1062,64.1772,64.0529,64.1062,215397.0
2016-12-05 15:30:00,72.23,72.26,71.99,72.04,816809.0,64.1062,64.1328,63.8932,63.9376,816809.0
2016-12-06 09:30:00,72.47,72.74,72.19,72.23,367610.0,64.3192,64.5588,64.0707,64.1062,367610.0
2016-12-06 10:00:00,72.26,72.41,72.1,72.35,274964.0,64.1328,64.266,63.9908,64.2127,274964.0
2016-12-06 10:30:00,72.37,72.65,72.34,72.49,143117.0,64.2305,64.479,64.2038,64.337,143117.0
2016-12-06 11:00:00,72.49,72.64,72.34,72.58,341026.0,64.337,64.4701,64.2038,64.4168,341026.0
2016-12-06 11:30:00,72.59,72.59,72.26,72.38,279233.0,64.4257,64.4257,64.1328,64.2393,279233.0
2016-12-06 12:00:00,72.38,72.54,72.3,72.38,210646.0,64.2393,64.3813,64.1683,64.2393,210646.0
2016-12-06 12:30:00,72.38,72.4,72.21,72.25,159232.0,64.2393,64.2571,64.0885,64.124,159232.0
2016-12-06 13:00:00,72.25,72.28,72.13,72.18,110227.0,64.124,64.1506,64.0174,64.0618,110227.0
2016-12-06 13:30:00,72.18,72.18,72.08,72.09,128296.0,64.0618,64.0618,63.9731,63.9819,128296.0
2016-12-06 14:00:00,72.09,72.26,72.09,72.2,194541.0,63.9819,64.1328,63.9819,64.0796,194541.0
2016-12-06 14:30:00,72.2,72.37,72.2,72.22,196618.0,64.0796,64.2305,64.0796,64.0973,196618.0
2016-12-06 15:00:00,72.23,72.25,72.11,72.16,274814.0,64.1062,64.124,63.9997,64.0441,274814.0
2016-12-06 15:30:00,72.16,72.39,72.15,72.31,448741.0,64.0441,64.2482,64.0352,64.1772,448741.0
2016-12-07 09:30:00,72.47,72.85,72.23,72.8,328192.0,64.3192,64.6565,64.1062,64.6121,328192.0
2016-12-07 10:00:00,72.81,72.87,72.7,72.86,272680.0,64.621,64.6742,64.5233,64.6653,272680.0
2016-12-07 10:30:00,72.84,73.12,72.84,73.1,207104.0,64.6476,64.8961,64.6476,64.8784,207104.0
2016-12-07 11:00:00,73.1,73.35,72.96,73.34,317492.0,64.8784,65.1002,64.7541,65.0914,317492.0
2016-12-07 11:30:00,73.34,73.49,73.3,73.33,415989.0,65.0914,65.2245,65.0559,65.0825,415989.0
2016-12-07 12:00:00,73.33,73.58,73.27,73.5,192283.0,65.0825,65.3044,65.0292,65.2334,192283.0
2016-12-07 12:30:00,73.5,73.77,73.49,73.77,245136.0,65.2334,65.473,65.2245,65.473,245136.0
2016-12-07 13:00:00,73.77,74.13,73.76,74.07,301722.0,65.473,65.7925,65.4641,65.7393,301722.0
2016-12-07 13:30:00,74.05,74.54,74.04,74.5,276878.0,65.7215,66.1564,65.7126,66.1209,276878.0
2016-12-07 14:00:00,74.5,74.72,74.46,74.52,353980.0,66.1209,66.3161,66.0854,66.1386,353980.0
2016-12-07 14:30:00,74.52,74.62,74.37,74.38,338315.0,66.1386,66.2274,66.0055,66.0144,338315.0
2016-12-07 15:00:00,74.38,74.45,74.24,74.3,380137.0,66.0144,66.0765,65.8901,65.9434,380137.0
2016-12-07 15:30:00,74.3,74.46,74.19,74.31,913131.0,65.9434,66.0854,65.8458,65.9523,913131.0
2016-12-08 09:30:00,74.8,75.2,74.52,74.63,659980.0,66.3872,66.7422,66.1386,66.2363,659980.0
2016-12-08 10:00:00,74.62,74.63,73.99,74.24,354147.0,66.2274,66.2363,65.6683,65.8901,354147.0
2016-12-08 10:30:00,74.25,74.44,74.19,74.36,164694.0,65.899,66.0676,65.8458,65.9966,164694.0
2016-12-08 11:00:00,74.36,74.61,74.36,74.58,175435.0,65.9966,66.2185,65.9966,66.1919,175435.0
2016-12-08 11:30:00,74.56,74.68,74.47,74.67,109054.0,66.1741,66.2806,66.0943,66.2718,109054.0
2016-12-08 12:00:00,74.67,74.87,74.58,74.77,101833.0,66.2718,66.4493,66.1919,66.3605,101833.0
2016-12-08 12:30:00,74.79,74.98,74.77,74.92,118434.0,66.3783,66.5469,66.3605,66.4937,118434.0
2016-12-08 13:00:00,74.92,74.96,74.88,74.94,88696.0,66.4937,66.5292,66.4582,66.5114,88696.0
2016-12-08 13:30:00,74.93,75.11,74.86,75.08,116421.0,66.5025,66.6623,66.4404,66.6357,116421.0
2016-12-08 14:00:00,75.06,75.06,74.8,74.88,98703.0,66.6179,66.6179,66.3872,66.4582,98703.0
2016-12-08 14:30:00,74.88,74.97,74.69,74.85,141923.0,66.4582,66.538,66.2895,66.4315,141923.0
2016-12-08 15:00:00,74.85,74.98,74.78,74.92,143501.0,66.4315,66.5469,66.3694,66.4937,143501.0
2016-12-08 15:30:00,74.93,74.98,74.81,74.9,381506.0,66.5025,66.5469,66.396,66.4759,381506.0
2016-12-09 09:30:00,74.84,74.91,74.41,74.49,184760.0,66.4227,66.4848,66.041,66.112,184760.0
2016-12-09 10:00:00,74.46,74.55,74.32,74.41,137780.0,66.0854,66.1653,65.9611,66.041,137780.0
2016-12-09 10:30:00,74.44,74.85,74.42,74.6,149049.0,66.0676,66.4315,66.0499,66.2096,149049.0
2016-12-09 11:00:00,74.6,74.71,74.46,74.53,174597.0,66.2096,66.3073,66.0854,66.1475,174597.0
2016-12-09 11:30:00,74.53,74.58,74.29,74.29,163748.0,66.1475,66.1919,65.9345,65.9345,163748.0
2016-12-09 12:00:00,74.3,74.48,74.3,74.44,122109.0,65.9434,66.1031,65.9434,66.0676,122109.0
2016-12-09 12:30:00,74.44,74.5,74.37,74.46,92718.0,66.0676,66.1209,66.0055,66.0854,92718.0
2016-12-09 13:00:00,74.46,74.54,74.39,74.52,131688.0,66.0854,66.1564,66.0233,66.1386,131688.0
2016-12-09 13:30:00,74.52,74.66,74.45,74.61,111760.0,66.1386,66.2629,66.0765,66.2185,111760.0
2016-12-09 14:00:00,74.61,74.76,74.6,74.67,145570.0,66.2185,66.3516,66.2096,66.2718,145570.0
2016-12-09 14:30:00,74.67,74.71,74.56,74.62,129363.0,66.2718,66.3073,66.1741,66.2274,129363.0
2016-12-09 15:00:00,74.64,74.77,74.62,74.71,123654.0,66.2451,66.3605,66.2274,66.3073,123654.0
2016-12-09 15:30:00,74.7,74.77,74.31,74.77,328017.0,66.2984,66.3605,65.9523,66.3605,328017.0
2016-12-12 09:30:00,74.64,74.7,74.03,74.38,288276.0,66.2451,66.2984,65.7038,66.0144,288276.0
2016-12-12 10:00:00,74.35,74.54,73.85,73.89,201505.0,65.9878,66.1564,65.544,65.5795,201505.0
2016-12-12 10:30:00,73.89,74.16,73.76,73.87,232374.0,65.5795,65.8191,65.4641,65.5617,232374.0
2016-12-12 11:00:00,73.86,73.86,73.54,73.55,206262.0,65.5529,65.5529,65.2689,65.2777,206262.0
2016-12-12 11:30:00,73.56,73.61,73.31,73.42,227636.0,65.2866,65.331,65.0647,65.1624,227636.0
2016-12-12 12:00:00,73.42,73.42,73.15,73.34,211731.0,65.1624,65.1624,64.9227,65.0914,211731.0
2016-12-12 12:30:00,73.34,73.68,73.31,73.59,195183.0,65.0914,65.3931,65.0647,65.3132,195183.0
2016-12-12 13:00:00,73.6,73.78,73.56,73.68,137797.0,65.3221,65.4819,65.2866,65.3931,137797.0
2016-12-12 13:30:00,73.68,73.73,73.59,73.6,123036.0,65.3931,65.4375,65.3132,65.3221,123036.0
2016-12-12 14:00:00,73.6,73.74,73.58,73.7,117281.0,65.3221,65.4464,65.3044,65.4109,117281.0
2016-12-12 14:30:00,73.71,73.71,73.54,73.7,118374.0,65.4197,65.4197,65.2689,65.4109,118374.0
2016-12-12 15:00:00,73.7,73.74,73.64,73.66,178195.0,65.4109,65.4464,65.3576,65.3754,178195.0
2016-12-12 15:30:00,73.65,73.69,73.49,73.58,560623.0,65.3665,65.402,65.2245,65.3044,560623.0
2016-12-13 09:30:00,73.67,74.23,73.47,73.75,259179.0,65.3842,65.8813,65.2067,65.4552,259179.0
2016-12-13 10:00:00,73.75,73.82,73.37,73.37,127069.0,65.4552,65.5174,65.118,65.118,127069.0
2016-12-13 10:30:00,73.38,73.47,73.11,73.47,178948.0,65.1269,65.2067,64.8872,65.2067,178948.0
2016-12-13 11:00:00,73.47,73.63,73.41,73.5,174275.0,65.2067,65.3487,65.1535,65.2334,174275.0
2016-12-13 11:30:00,73.49,73.49,73.3,73.48,123060.0,65.2245,65.2245,65.0559,65.2156,123060.0
2016-12-13 12:00:00,73.49,73.84,73.47,73.68,165344.0,65.2245,65.5351,65.2067,65.3931,165344.0
2016-12-13 12:30:00,73.69,73.87,73.66,73.77,108703.0,65.402,65.5617,65.3754,65.473,108703.0
2016-12-13 13:00:00,73.76,73.99,73.75,73.97,128087.0,65.4641,65.6683,65.4552,65.6505,128087.0
2016-12-13 13:30:00,73.96,73.98,73.77,73.88,129897.0,65.6416,65.6594,65.473,65.5706,129897.0
2016-12-13 14:00:00,73.88,73.89,73.74,73.81,114548.0,65.5706,65.5795,65.4464,65.5085,114548.0
2016-12-13 14:30:00,73.79,73.89,73.72,73.73,143025.0,65.4907,65.5795,65.4286,65.4375,143025.0
2016-12-13 15:00:00,73.74,73.87,73.69,73.83,136187.0,65.4464,65.5617,65.402,65.5262,136187.0
2016-12-13 15:30:00,73.83,73.9,73.75,73.83,325241.0,65.5262,65.5884,65.4552,65.5262,325241.0
2016-12-14 09:30:00,73.53,74.17,73.24,73.87,389132.0,65.26,65.828,65.0026,65.5617,389132.0
2016-12-14 10:00:00,73.87,74.11,73.75,74.01,270787.0,65.5617,65.7748,65.4552,65.686,270787.0
2016-12-14 10:30:00,74.0,74.16,73.78,73.96,196642.0,65.6771,65.8191,65.4819,65.6416,196642.0
2016-12-14 11:00:00,73.95,74.05,73.85,73.97,189822.0,65.6328,65.7215,65.544,65.6505,189822.0
2016-12-14 11:30:00,73.96,73.98,73.64,73.88,145383.0,65.6416,65.6594,65.3576,65.5706,145383.0
2016-12-14 12:00:00,73.89,74.15,73.86,74.13,166501.0,65.5795,65.8103,65.5529,65.7925,166501.0
2016-12-14 12:30:00,74.15,74.35,74.14,74.35,189238.0,65.8103,65.9878,65.8014,65.9878,189238.0
2016-12-14 13:00:00,74.36,74.56,74.31,74.54,202039.0,65.9966,66.1741,65.9523,66.1564,202039.0
2016-12-14 13:30:00,74.54,74.69,74.38,74.46,264002.0,66.1564,66.2895,66.0144,66.0854,264002.0
2016-12-14 14:00:00,74.46,75.73,73.91,73.97,761010.0,66.0854,67.2126,65.5972,65.6505,761010.0
2016-12-14 14:30:00,73.94,74.43,73.93,74.05,437654.0,65.6239,66.0588,65.615,65.7215,437654.0
2016-12-14 15:00:00,74.02,74.17,73.69,73.95,427589.0,65.6949,65.828,65.402,65.6328,427589.0
2016-12-14 15:30:00,73.94,74.37,73.92,74.07,798280.0,65.6239,66.0055,65.6061,65.7393,798280.0
2016-12-15 09:30:00,74.43,75.52,74.34,75.5,490271.0,66.0588,67.0262,65.9789,67.0084,490271.0
2016-12-15 10:00:00,75.5,75.73,75.19,75.3,268746.0,67.0084,67.2126,66.7333,66.8309,268746.0
2016-12-15 10:30:00,75.31,75.57,75.23,75.47,240768.0,66.8398,67.0705,66.7688,66.9818,240768.0
2016-12-15 11:00:00,75.49,75.72,75.46,75.47,271718.0,66.9995,67.2037,66.9729,66.9818,271718.0
2016-12-15 11:30:00,75.46,75.74,75.4,75.58,232141.0,66.9729,67.2214,66.9197,67.0794,232141.0
2016-12-15 12:00:00,75.57,75.64,75.33,75.4,163430.0,67.0705,67.1327,66.8575,66.9197,163430.0
2016-12-15 12:30:00,75.4,75.44,75.0,75.12,145501.0,66.9197,66.9552,66.5647,66.6712,145501.0
2016-12-15 13:00:00,75.13,75.35,75.1,75.25,204705.0,66.68,66.8753,66.6534,66.7865,204705.0
2016-12-15 13:30:00,75.25,75.31,74.95,75.05,148654.0,66.7865,66.8398,66.5203,66.609,148654.0
2016-12-15 14:00:00,75.05,75.21,74.99,75.21,149700.0,66.609,66.751,66.5558,66.751,149700.0
2016-12-15 14:30:00,75.21,75.24,75.07,75.08,146389.0,66.751,66.7777,66.6268,66.6357,146389.0
2016-12-15 15:00:00,75.09,75.22,75.06,75.14,172734.0,66.6445,66.7599,66.6179,66.6889,172734.0
2016-12-15 15:30:00,75.14,75.17,74.9,74.94,557215.0,66.6889,66.7155,66.4759,66.5114,557215.0
2016-12-16 09:30:00,75.29,75.38,74.58,75.23,1692224.0,66.822,66.9019,66.1919,66.7688,1692224.0
2016-12-16 10:00:00,75.22,75.23,74.65,74.72,205675.0,66.7599,66.7688,66.254,66.3161,205675.0
2016-12-16 10:30:00,74.73,75.15,74.66,75.11,318359.0,66.325,66.6978,66.2629,66.6623,318359.0
2016-12-16 11:00:00,75.11,75.11,74.82,74.84,338856.0,66.6623,66.6623,66.4049,66.4227,338856.0
2016-12-16 11:30:00,74.84,75.28,74.77,75.26,261081.0,66.4227,66.8132,66.3605,66.7954,261081.0
2016-12-16 12:00:00,75.26,75.29,74.95,75.02,210187.0,66.7954,66.822,66.5203,66.5824,210187.0
2016-12-16 12:30:00,75.02,75.15,74.96,75.13,243208.0,66.5824,66.6978,66.5292,66.68,243208.0
2016-12-16 13:00:00,75.12,75.14,74.89,74.91,337504.0,66.6712,66.6889,66.467,66.4848,337504.0
2016-12-16 13:30:00,74.91,75.29,74.9,75.27,263245.0,66.4848,66.822,66.4759,66.8043,263245.0
2016-12-16 14:00:00,75.26,75.37,75.14,75.22,371675.0,66.7954,66.893,66.6889,66.7599,371675.0
2016-12-16 14:30:00,75.22,75.26,75.12,75.14,206093.0,66.7599,66.7954,66.6712,66.6889,206093.0
2016-12-16 15:00:00,75.14,75.15,74.98,75.02,271084.0,66.6889,66.6978,66.5469,66.5824,271084.0
2016-12-16 15:30:00,75.01,75.09,74.87,75.0,760619.0,66.5735,66.6445,66.4493,66.5647,760619.0
2016-12-19 09:30:00,74.68,75.13,74.41,74.42,326674.0,66.2806,66.68,66.041,66.0499,326674.0
2016-12-19 10:00:00,74.44,74.62,74.36,74.52,179881.0,66.0676,66.2274,65.9966,66.1386,179881.0
2016-12-19 10:30:00,74.53,74.66,74.48,74.65,199789.0,66.1475,66.2629,66.1031,66.254,199789.0
2016-12-19 11:00:00,74.64,74.72,74.39,74.47,177177.0,66.2451,66.3161,66.0233,66.0943,177177.0
2016-12-19 11:30:00,74.47,74.5,74.18,74.19,207913.0,66.0943,66.1209,65.8369,65.8458,207913.0
2016-12-19 12:00:00,74.2,74.52,74.14,74.5,140050.0,65.8546,66.1386,65.8014,66.1209,140050.0
2016-12-19 12:30:00,74.5,74.54,74.35,74.42,109608.0,66.1209,66.1564,65.9878,66.0499,109608.0
2016-12-19 13:00:00,74.43,74.56,74.39,74.54,100773.0,66.0588,66.1741,66.0233,66.1564,100773.0
2016-12-19 13:30:00,74.54,74.59,74.46,74.58,144225.0,66.1564,66.2008,66.0854,66.1919,144225.0
2016-12-19 14:00:00,74.58,74.66,74.51,74.65,130889.0,66.1919,66.2629,66.1298,66.254,130889.0
2016-12-19 14:30:00,74.65,74.65,74.51,74.6,163238.0,66.254,66.254,66.1298,66.2096,163238.0
2016-12-19 15:00:00,74.6,74.63,74.44,74.56,144664.0,66.2096,66.2363,66.0676,66.1741,144664.0
2016-12-19 15:30:00,74.55,74.59,74.49,74.56,407474.0,66.1653,66.2008,66.112,66.1741,407474.0
2016-12-20 09:30:00,75.0,75.5,74.99,75.14,331695.0,66.5647,67.0084,66.5558,66.6889,331695.0
2016-12-20 10:00:00,75.16,75.19,74.8,74.83,179790.0,66.7067,66.7333,66.3872,66.4138,179790.0
2016-12-20 10:30:00,74.82,75.0,74.72,74.9,173709.0,66.4049,66.5647,66.3161,66.4759,173709.0
2016-12-20 11:00:00,74.91,74.92,74.64,74.66,210206.0,66.4848,66.4937,66.2451,66.2629,210206.0
2016-12-20 11:30:00,74.66,74.8,74.53,74.69,166625.0,66.2629,66.3872,66.1475,66.2895,166625.0
2016-12-20 12:00:00,74.7,74.79,74.57,74.74,221275.0,66.2984,66.3783,66.183,66.3339,221275.0
2016-12-20 12:30:00,74.74,74.79,74.68,74.72,111698.0,66.3339,66.3783,66.2806,66.3161,111698.0
2016-12-20 13:00:00,74.71,74.97,74.71,74.96,149529.0,66.3073,66.538,66.3073,66.5292,149529.0
2016-12-20 13:30:00,74.95,75.05,74.91,75.01,180730.0,66.5203,66.609,66.4848,66.5735,180730.0
2016-12-20 14:00:00,75.02,75.05,74.9,75.02,92305.0,66.5824,66.609,66.4759,66.5824,92305.0
2016-12-20 14:30:00,75.04,75.05,74.9,74.97,100245.0,66.6002,66.609,66.4759,66.538,100245.0
2016-12-20 15:00:00,74.97,75.04,74.87,75.03,100075.0,66.538,66.6002,66.4493,66.5913,100075.0
2016-12-20 15:30:00,75.04,75.07,74.98,75.05,288408.0,66.6002,66.6268,66.5469,66.609,288408.0
2016-12-21 09:30:00,75.11,75.17,74.86,74.89,392944.0,66.6623,66.7155,66.4404,66.467,392944.0
2016-12-21 10:00:00,74.89,74.95,74.75,74.84,201351.0,66.467,66.5203,66.3428,66.4227,201351.0
2016-12-21 10:30:00,74.84,75.0,74.69,74.95,180887.0,66.4227,66.5647,66.2895,66.5203,180887.0
2016-12-21 11:00:00,74.94,75.13,74.88,75.13,116843.0,66.5114,66.68,66.4582,66.68,116843.0
2016-12-21 11:30:00,75.13,75.26,75.07,75.21,113934.0,66.68,66.7954,66.6268,66.751,113934.0
2016-12-21 12:00:00,75.22,75.55,75.22,75.51,203851.0,66.7599,67.0528,66.7599,67.0173,203851.0
2016-12-21 12:30:00,75.51,75.55,75.4,75.41,129074.0,67.0173,67.0528,66.9197,66.9285,129074.0
2016-12-21 13:00:00,75.4,75.5,75.37,75.49,122778.0,66.9197,67.0084,66.893,66.9995,122778.0
2016-12-21 13:30:00,75.5,75.57,75.35,75.35,133277.0,67.0084,67.0705,66.8753,66.8753,133277.0
2016-12-21 14:00:00,75.35,75.52,75.32,75.45,159588.0,66.8753,67.0262,66.8487,66.964,159588.0
2016-12-21 14:30:00,75.46,75.54,75.4,75.51,124115.0,66.9729,67.0439,66.9197,67.0173,124115.0
2016-12-21 15:00:00,75.51,75.56,75.43,75.54,145210.0,67.0173,67.0617,66.9463,67.0439,145210.0
2016-12-21 15:30:00,75.54,75.54,75.32,75.34,404546.0,67.0439,67.0439,66.8487,66.8664,404546.0
2016-12-22 09:30:00,75.0,75.37,74.85,75.29,236708.0,66.5647,66.893,66.4315,66.822,236708.0
2016-12-22 10:00:00,75.31,75.34,75.06,75.1,157154.0,66.8398,66.8664,66.6179,66.6534,157154.0
2016-12-22 10:30:00,75.1,75.2,74.86,74.87,190919.0,66.6534,66.7422,66.4404,66.4493,190919.0
2016-12-22 11:00:00,74.87,74.89,74.63,74.67,169884.0,66.4493,66.467,66.2363,66.2718,169884.0
2016-12-22 11:30:00,74.67,74.73,74.54,74.59,122649.0,66.2718,66.325,66.1564,66.2008,122649.0
2016-12-22 12:00:00,74.6,74.65,74.5,74.6,129254.0,66.2096,66.254,66.1209,66.2096,129254.0
2016-12-22 12:30:00,74.6,74.74,74.59,74.64,72519.0,66.2096,66.3339,66.2008,66.2451,72519.0
2016-12-22 13:00:00,74.64,74.67,74.57,74.58,110532.0,66.2451,66.2718,66.183,66.1919,110532.0
2016-12-22 13:30:00,74.58,74.75,74.53,74.75,147668.0,66.1919,66.3428,66.1475,66.3428,147668.0
2016-12-22 14:00:00,74.76,74.85,74.76,74.78,88383.0,66.3516,66.4315,66.3516,66.3694,88383.0
2016-12-22 14:30:00,74.77,74.78,74.66,74.71,99458.0,66.3605,66.3694,66.2629,66.3073,99458.0
2016-12-22 15:00:00,74.71,74.72,74.59,74.64,193327.0,66.3073,66.3161,66.2008,66.2451,193327.0
2016-12-22 15:30:00,74.64,74.66,74.55,74.57,423044.0,66.2451,66.2629,66.1653,66.183,423044.0
2016-12-23 09:30:00,74.74,75.15,74.74,75.05,198461.0,66.3339,66.6978,66.3339,66.609,198461.0
2016-12-23 10:00:00,75.06,75.24,75.05,75.12,131078.0,66.6179,66.7777,66.609,66.6712,131078.0
2016-12-23 10:30:00,75.14,75.16,74.85,75.0,150999.0,66.6889,66.7067,66.4315,66.5647,150999.0
2016-12-23 11:00:00,75.0,75.1,74.97,75.0,98563.0,66.5647,66.6534,66.538,66.5647,98563.0
2016-12-23 11:30:00,74.99,75.01,74.87,74.92,103312.0,66.5558,66.5735,66.4493,66.4937,103312.0
2016-12-23 12:00:00,74.91,74.91,74.76,74.85,121036.0,66.4848,66.4848,66.3516,66.4315,121036.0
2016-12-23 12:30:00,74.84,74.89,74.81,74.86,109656.0,66.4227,66.467,66.396,66.4404,109656.0
2016-12-23 13:00:00,74.86,74.93,74.78,74.92,75990.0,66.4404,66.5025,66.3694,66.4937,75990.0
2016-12-23 13:30:00,74.94,75.0,74.93,74.98,67516.0,66.5114,66.5647,66.5025,66.5469,67516.0
2016-12-23 14:00:00,74.98,75.02,74.95,75.01,61454.0,66.5469,66.5824,66.5203,66.5735,61454.0
2016-12-23 14:30:00,75.01,75.09,74.99,75.07,68863.0,66.5735,66.6445,66.5558,66.6268,68863.0
2016-12-23 15:00:00,75.07,75.09,74.86,74.87,105033.0,66.6268,66.6445,66.4404,66.4493,105033.0
2016-12-23 15:30:00,74.87,74.98,74.87,74.96,274662.0,66.4493,66.5469,66.4493,66.5292,274662.0
2016-12-27 09:30:00,75.1,75.1,74.79,74.93,138766.0,66.6534,66.6534,66.3783,66.5025,138766.0
2016-12-27 10:00:00,74.94,75.09,74.91,75.04,90644.0,66.5114,66.6445,66.4848,66.6002,90644.0
2016-12-27 10:30:00,75.01,75.07,74.96,75.0,133730.0,66.5735,66.6268,66.5292,66.5647,133730.0
2016-12-27 11:00:00,75.01,75.06,74.96,74.99,143853.0,66.5735,66.6179,66.5292,66.5558,143853.0
2016-12-27 11:30:00,74.99,75.03,74.95,74.99,83672.0,66.5558,66.5913,66.5203,66.5558,83672.0
2016-12-27 12:00:00,74.99,75.03,74.95,74.98,113189.0,66.5558,66.5913,66.5203,66.5469,113189.0
2016-12-27 12:30:00,74.99,75.02,74.96,75.01,79646.0,66.5558,66.5824,66.5292,66.5735,79646.0
2016-12-27 13:00:00,75.01,75.02,74.98,75.0,90887.0,66.5735,66.5824,66.5469,66.5647,90887.0
2016-12-27 13:30:00,75.0,75.04,74.99,75.01,158998.0,66.5647,66.6002,66.5558,66.5735,158998.0
2016-12-27 14:00:00,75.01,75.03,74.97,74.97,135698.0,66.5735,66.5913,66.538,66.538,135698.0
2016-12-27 14:30:00,74.97,75.01,74.93,74.99,103292.0,66.538,66.5735,66.5025,66.5558,103292.0
2016-12-27 15:00:00,74.99,75.02,74.96,75.02,116759.0,66.5558,66.5824,66.5292,66.5824,116759.0
2016-12-27 15:30:00,75.02,75.02,74.92,74.97,302009.0,66.5824,66.5824,66.4937,66.538,302009.0
2016-12-28 09:30:00,75.03,75.38,74.82,74.85,206156.0,66.5913,66.9019,66.4049,66.4315,206156.0
2016-12-28 10:00:00,74.86,74.9,74.66,74.74,223511.0,66.4404,66.4759,66.2629,66.3339,223511.0
2016-12-28 10:30:00,74.74,74.76,74.62,74.63,137339.0,66.3339,66.3516,66.2274,66.2363,137339.0
2016-12-28 11:00:00,74.63,74.71,74.5,74.69,155617.0,66.2363,66.3073,66.1209,66.2895,155617.0
2016-12-28 11:30:00,74.7,74.78,74.67,74.69,106428.0,66.2984,66.3694,66.2718,66.2895,106428.0
2016-12-28 12:00:00,74.68,74.68,74.29,74.42,164676.0,66.2806,66.2806,65.9345,66.0499,164676.0
2016-12-28 12:30:00,74.42,74.44,74.26,74.35,88738.0,66.0499,66.0676,65.9079,65.9878,88738.0
2016-12-28 13:00:00,74.36,74.46,74.29,74.43,93822.0,65.9966,66.0854,65.9345,66.0588,93822.0
2016-12-28 13:30:00,74.43,74.48,74.27,74.27,87158.0,66.0588,66.1031,65.9168,65.9168,87158.0
2016-12-28 14:00:00,74.27,74.34,74.15,74.29,118893.0,65.9168,65.9789,65.8103,65.9345,118893.0
2016-12-28 14:30:00,74.28,74.36,74.19,74.33,112714.0,65.9256,65.9966,65.8458,65.97,112714.0
2016-12-28 15:00:00,74.33,74.44,74.29,74.44,150392.0,65.97,66.0676,65.9345,66.0676,150392.0
2016-12-28 15:30:00,74.44,74.47,74.35,74.37,313375.0,66.0676,66.0943,65.9878,66.0055,313375.0
2016-12-29 09:30:00,74.27,74.68,74.22,74.24,134191.0,65.9168,66.2806,65.8724,65.8901,134191.0
2016-12-29 10:00:00,74.27,74.49,74.27,74.43,109419.0,65.9168,66.112,65.9168,66.0588,109419.0
2016-12-29 10:30:00,74.43,74.44,73.93,73.99,174519.0,66.0588,66.0676,65.615,65.6683,174519.0
2016-12-29 11:00:00,74.0,74.1,73.61,73.61,300616.0,65.6771,65.7659,65.331,65.331,300616.0
2016-12-29 11:30:00,73.62,73.79,73.62,73.71,171226.0,65.3399,65.4907,65.3399,65.4197,171226.0
2016-12-29 12:00:00,73.72,73.74,73.5,73.74,183321.0,65.4286,65.4464,65.2334,65.4464,183321.0
2016-12-29 12:30:00,73.74,73.81,73.64,73.78,89993.0,65.4464,65.5085,65.3576,65.4819,89993.0
2016-12-29 13:00:00,73.77,73.79,73.63,73.77,112324.0,65.473,65.4907,65.3487,65.473,112324.0
2016-12-29 13:30:00,73.77,73.89,73.73,73.89,92132.0,65.473,65.5795,65.4375,65.5795,92132.0
2016-12-29 14:00:00,73.89,74.07,73.88,73.97,144115.0,65.5795,65.7393,65.5706,65.6505,144115.0
2016-12-29 14:30:00,73.97,74.04,73.89,73.98,170079.0,65.6505,65.7126,65.5795,65.6594,170079.0
2016-12-29 15:00:00,73.98,73.99,73.86,73.92,125649.0,65.6594,65.6683,65.5529,65.6061,125649.0
2016-12-29 15:30:00,73.91,73.98,73.85,73.93,324176.0,65.5972,65.6594,65.544,65.615,324176.0
2016-12-30 09:30:00,73.96,74.32,73.96,74.13,228967.0,65.6416,65.9611,65.6416,65.7925,228967.0
2016-12-30 10:00:00,74.1,74.21,73.96,74.04,204104.0,65.7659,65.8635,65.6416,65.7126,204104.0
2016-12-30 10:30:00,74.04,74.25,74.04,74.23,121197.0,65.7126,65.899,65.7126,65.8813,121197.0
2016-12-30 11:00:00,74.23,74.26,74.0,74.17,144189.0,65.8813,65.9079,65.6771,65.828,144189.0
2016-12-30 11:30:00,74.16,74.29,74.13,74.15,118535.0,65.8191,65.9345,65.7925,65.8103,118535.0
2016-12-30 12:00:00,74.15,74.26,74.12,74.14,149602.0,65.8103,65.9079,65.7836,65.8014,149602.0
2016-12-30 12:30:00,74.15,74.2,74.01,74.05,127037.0,65.8103,65.8546,65.686,65.7215,127037.0
2016-12-30 13:00:00,74.05,74.2,74.05,74.15,99288.0,65.7215,65.8546,65.7215,65.8103,99288.0
2016-12-30 13:30:00,74.15,74.23,74.06,74.07,137252.0,65.8103,65.8813,65.7304,65.7393,137252.0
2016-12-30 14:00:00,74.06,74.09,73.99,74.05,126448.0,65.7304,65.757,65.6683,65.7215,126448.0
2016-12-30 14:30:00,74.05,74.12,73.88,73.96,151840.0,65.7215,65.7836,65.5706,65.6416,151840.0
2016-12-30 15:00:00,73.96,74.09,73.91,74.05,189571.0,65.6416,65.757,65.5972,65.7215,189571.0
2016-12-30 15:30:00,74.06,74.11,73.84,74.09,618835.0,65.7304,65.7748,65.5351,65.757,618835.0
2017-01-03 09:30:00,74.89,75.75,74.89,75.49,593746.0,66.467,67.2303,66.467,66.9995,593746.0
2017-01-03 10:00:00,75.47,75.73,75.41,75.64,272222.0,66.9818,67.2126,66.9285,67.1327,272222.0
2017-01-03 10:30:00,75.64,75.7,74.97,74.98,335639.0,67.1327,67.1859,66.538,66.5469,335639.0
2017-01-03 11:00:00,74.97,75.23,74.88,75.07,242382.0,66.538,66.7688,66.4582,66.6268,242382.0
2017-01-03 11:30:00,75.08,75.15,74.87,75.1,188095.0,66.6357,66.6978,66.4493,66.6534,188095.0
2017-01-03 12:00:00,75.11,75.13,74.95,74.97,136383.0,66.6623,66.68,66.5203,66.538,136383.0
2017-01-03 12:30:00,74.96,74.99,74.74,74.92,163233.0,66.5292,66.5558,66.3339,66.4937,163233.0
2017-01-03 13:00:00,74.91,75.02,74.83,74.99,283645.0,66.4848,66.5824,66.4138,66.5558,283645.0
2017-01-03 13:30:00,74.98,75.19,74.98,75.08,222290.0,66.5469,66.7333,66.5469,66.6357,222290.0
2017-01-03 14:00:00,75.07,75.19,75.02,75.05,245801.0,66.6268,66.7333,66.5824,66.609,245801.0
2017-01-03 14:30:00,75.06,75.14,74.94,75.08,202558.0,66.6179,66.6889,66.5114,66.6357,202558.0
2017-01-03 15:00:00,75.09,75.2,75.01,75.06,210025.0,66.6445,66.7422,66.5735,66.6179,210025.0
2017-01-03 15:30:00,75.06,75.34,75.02,75.34,789619.0,66.6179,66.8664,66.5824,66.8664,789619.0
2017-01-04 09:30:00,75.26,75.56,75.05,75.38,444269.0,67.0757,67.3431,66.8885,67.1826,444269.0
2017-01-04 10:00:00,75.39,75.64,75.25,75.25,215257.0,67.1916,67.4144,67.0668,67.0668,215257.0
2017-01-04 10:30:00,75.24,75.65,75.23,75.62,275601.0,67.0579,67.4233,67.049,67.3965,275601.0
2017-01-04 11:00:00,75.62,75.67,75.46,75.51,304618.0,67.3965,67.4411,67.2539,67.2985,304618.0
2017-01-04 11:30:00,75.51,75.52,75.38,75.46,176747.0,67.2985,67.3074,67.1826,67.2539,176747.0
2017-01-04 12:00:00,75.46,75.83,75.46,75.81,331801.0,67.2539,67.5837,67.2539,67.5659,331801.0
2017-01-04 12:30:00,75.82,75.95,75.8,75.95,172952.0,67.5748,67.6907,67.557,67.6907,172952.0
2017-01-04 13:00:00,75.95,76.07,75.91,76.03,240708.0,67.6907,67.7976,67.655,67.762,240708.0
2017-01-04 13:30:00,76.03,76.28,76.03,76.25,202136.0,67.762,67.9848,67.762,67.958,202136.0
2017-01-04 14:00:00,76.25,76.44,76.22,76.41,297481.0,67.958,68.1274,67.9313,68.1006,297481.0
2017-01-04 14:30:00,76.42,76.55,76.4,76.52,332176.0,68.1096,68.2254,68.0917,68.1987,332176.0
2017-01-04 15:00:00,76.52,76.54,76.34,76.34,304446.0,68.1987,68.2165,68.0383,68.0383,304446.0
2017-01-04 15:30:00,76.34,76.42,76.22,76.26,510381.0,68.0383,68.1096,67.9313,67.967,510381.0
2017-01-05 09:30:00,76.0,76.18,75.75,75.95,302110.0,67.7352,67.8957,67.5124,67.6907,302110.0
2017-01-05 10:00:00,75.95,75.99,75.67,75.85,233281.0,67.6907,67.7263,67.4411,67.6015,233281.0
2017-01-05 10:30:00,75.85,75.86,75.43,75.49,242014.0,67.6015,67.6105,67.2272,67.2807,242014.0
2017-01-05 11:00:00,75.48,75.51,75.14,75.2,181429.0,67.2718,67.2985,66.9687,67.0222,181429.0
2017-01-05 11:30:00,75.2,75.2,74.82,74.85,167435.0,67.0222,67.0222,66.6835,66.7103,167435.0
2017-01-05 12:00:00,74.86,75.19,74.86,75.17,179667.0,66.7192,67.0133,66.7192,66.9955,179667.0
2017-01-05 12:30:00,75.17,75.23,75.08,75.19,119007.0,66.9955,67.049,66.9153,67.0133,119007.0
2017-01-05 13:00:00,75.19,75.38,75.16,75.31,139647.0,67.0133,67.1826,66.9866,67.1203,139647.0
2017-01-05 13:30:00,75.31,75.33,75.23,75.24,127280.0,67.1203,67.1381,67.049,67.0579,127280.0
2017-01-05 14:00:00,75.23,75.41,75.23,75.38,145606.0,67.049,67.2094,67.049,67.1826,145606.0
2017-01-05 14:30:00,75.38,75.39,75.18,75.2,225264.0,67.1826,67.1916,67.0044,67.0222,225264.0
2017-01-05 15:00:00,75.2,75.25,75.12,75.16,197802.0,67.0222,67.0668,66.9509,66.9866,197802.0
2017-01-05 15:30:00,75.15,75.34,75.14,75.31,384150.0,66.9777,67.147,66.9687,67.1203,384150.0
2017-01-06 09:30:00,75.48,75.86,75.06,75.26,392391.0,67.2718,67.6105,66.8974,67.0757,392391.0
2017-01-06 10:00:00,75.26,75.5,75.23,75.28,168440.0,67.0757,67.2896,67.049,67.0935,168440.0
2017-01-06 10:30:00,75.28,75.42,75.1,75.41,195831.0,67.0935,67.2183,66.9331,67.2094,195831.0
2017-01-06 11:00:00,75.41,75.71,75.38,75.69,130352.0,67.2094,67.4768,67.1826,67.4589,130352.0
2017-01-06 11:30:00,75.7,75.76,75.57,75.63,136679.0,67.4678,67.5213,67.352,67.4055,136679.0
2017-01-06 12:00:00,75.62,75.69,75.56,75.68,117796.0,67.3965,67.4589,67.3431,67.45,117796.0
2017-01-06 12:30:00,75.69,75.81,75.67,75.77,104605.0,67.4589,67.5659,67.4411,67.5302,104605.0
2017-01-06 13:00:00,75.77,75.92,75.71,75.72,160496.0,67.5302,67.6639,67.4768,67.4857,160496.0
2017-01-06 13:30:00,75.73,75.82,75.73,75.74,129993.0,67.4946,67.5748,67.4946,67.5035,129993.0
2017-01-06 14:00:00,75.74,75.8,75.66,75.69,128056.0,67.5035,67.557,67.4322,67.4589,128056.0
2017-01-06 14:30:00,75.69,75.77,75.65,75.73,180150.0,67.4589,67.5302,67.4233,67.4946,180150.0
2017-01-06 15:00:00,75.72,75.78,75.47,75.56,230608.0,67.4857,67.5391,67.2629,67.3431,230608.0
2017-01-06 15:30:00,75.55,75.7,75.44,75.48,371227.0,67.3342,67.4678,67.2361,67.2718,371227.0
2017-01-09 09:30:00,76.14,76.18,75.53,75.92,690620.0,67.86,67.8957,67.3163,67.6639,690620.0
2017-01-09 10:00:00,75.92,75.96,75.64,75.84,341140.0,67.6639,67.6996,67.4144,67.5926,341140.0
2017-01-09 10:30:00,75.84,76.07,75.77,76.05,305074.0,67.5926,67.7976,67.5302,67.7798,305074.0
2017-01-09 11:00:00,76.06,76.13,75.86,76.1,403314.0,67.7887,67.8511,67.6105,67.8244,403314.0
2017-01-09 11:30:00,76.11,76.19,75.92,76.01,407699.0,67.8333,67.9046,67.6639,67.7441,407699.0
2017-01-09 12:00:00,76.0,76.26,75.99,76.26,334562.0,67.7352,67.967,67.7263,67.967,334562.0
2017-01-09 12:30:00,76.26,76.47,76.24,76.47,200264.0,67.967,68.1541,67.9491,68.1541,200264.0
2017-01-09 13:00:00,76.47,76.5,76.2,76.24,239195.0,68.1541,68.1809,67.9135,67.9491,239195.0
2017-01-09 13:30:00,76.23,76.26,76.14,76.23,152461.0,67.9402,67.967,67.86,67.9402,152461.0
2017-01-09 14:00:00,76.23,76.26,76.06,76.11,155556.0,67.9402,67.967,67.7887,67.8333,155556.0
2017-01-09 14:30:00,76.12,76.13,75.89,76.0,215639.0,67.8422,67.8511,67.6372,67.7352,215639.0
2017-01-09 15:00:00,75.99,76.1,75.97,76.09,184842.0,67.7263,67.8244,67.7085,67.8154,184842.0
2017-01-09 15:30:00,76.09,76.11,75.82,75.88,422247.0,67.8154,67.8333,67.5748,67.6283,422247.0
2017-01-10 09:30:00,76.52,77.5,76.12,77.26,1299895.0,68.1987,69.0721,67.8422,68.8582,1299895.0
2017-01-10 10:00:00,77.27,77.59,76.61,76.73,802285.0,68.8671,69.1523,68.2789,68.3858,802285.0
2017-01-10 10:30:00,76.72,77.07,76.69,77.01,509246.0,68.3769,68.6889,68.3502,68.6354,509246.0
2017-01-10 11:00:00,77.01,77.65,77.0,77.47,719042.0,68.6354,69.2058,68.6265,69.0454,719042.0
2017-01-10 11:30:00,77.47,77.66,77.43,77.65,594036.0,69.0454,69.2147,69.0097,69.2058,594036.0
2017-01-10 12:00:00,77.66,78.0,77.65,78.0,554563.0,69.2147,69.5177,69.2058,69.5177,554563.0
2017-01-10 12:30:00,77.99,78.0,77.7,77.78,464344.0,69.5088,69.5177,69.2504,69.3217,464344.0
2017-01-10 13:00:00,77.78,77.9,77.63,77.63,276622.0,69.3217,69.4286,69.188,69.188,276622.0
2017-01-10 13:30:00,77.63,77.65,77.18,77.2,251986.0,69.188,69.2058,68.7869,68.8047,251986.0
2017-01-10 14:00:00,77.19,77.19,76.95,76.97,340942.0,68.7958,68.7958,68.5819,68.5997,340942.0
2017-01-10 14:30:00,76.97,77.1,76.82,76.84,421843.0,68.5997,68.7156,68.4661,68.4839,421843.0
2017-01-10 15:00:00,76.84,76.96,76.79,76.82,465931.0,68.4839,68.5908,68.4393,68.4661,465931.0
2017-01-10 15:30:00,76.82,76.91,76.58,76.66,1219435.0,68.4661,68.5463,68.2522,68.3235,1219435.0
2017-01-11 09:30:00,76.67,76.99,76.1,76.97,449655.0,68.3324,68.6176,67.8244,68.5997,449655.0
2017-01-11 10:00:00,76.96,77.26,76.82,77.22,423634.0,68.5908,68.8582,68.4661,68.8226,423634.0
2017-01-11 10:30:00,77.22,77.44,77.06,77.12,371102.0,68.8226,69.0186,68.68,68.7334,371102.0
2017-01-11 11:00:00,77.12,77.33,76.83,76.84,286922.0,68.7334,68.9206,68.475,68.4839,286922.0
2017-01-11 11:30:00,76.85,77.18,76.58,77.13,209019.0,68.4928,68.7869,68.2522,68.7423,209019.0
2017-01-11 12:00:00,77.13,77.21,76.78,76.92,203131.0,68.7423,68.8136,68.4304,68.5552,203131.0
2017-01-11 12:30:00,76.92,76.99,76.6,76.76,219127.0,68.5552,68.6176,68.27,68.4126,219127.0
2017-01-11 13:00:00,76.75,76.81,76.31,76.32,209719.0,68.4037,68.4571,68.0115,68.0204,209719.0
2017-01-11 13:30:00,76.32,76.69,76.3,76.61,175505.0,68.0204,68.3502,68.0026,68.2789,175505.0
2017-01-11 14:00:00,76.62,76.78,76.59,76.7,178856.0,68.2878,68.4304,68.2611,68.3591,178856.0
2017-01-11 14:30:00,76.69,76.8,76.64,76.73,166958.0,68.3502,68.4482,68.3056,68.3858,166958.0
2017-01-11 15:00:00,76.73,76.83,76.71,76.73,185237.0,68.3858,68.475,68.368,68.3858,185237.0
2017-01-11 15:30:00,76.73,76.91,76.72,76.9,444406.0,68.3858,68.5463,68.3769,68.5374,444406.0
2017-01-12 09:30:00,76.89,76.89,76.16,76.17,403257.0,68.5284,68.5284,67.8778,67.8867,403257.0
2017-01-12 10:00:00,76.15,76.21,75.84,76.2,372819.0,67.8689,67.9224,67.5926,67.9135,372819.0
2017-01-12 10:30:00,76.23,76.48,76.06,76.12,422919.0,67.9402,68.163,67.7887,67.8422,422919.0
2017-01-12 11:00:00,76.11,76.24,75.96,76.18,278537.0,67.8333,67.9491,67.6996,67.8957,278537.0
2017-01-12 11:30:00,76.2,76.21,75.96,75.97,201758.0,67.9135,67.9224,67.6996,67.7085,201758.0
2017-01-12 12:00:00,75.96,76.44,75.96,76.31,155631.0,67.6996,68.1274,67.6996,68.0115,155631.0
2017-01-12 12:30:00,76.32,76.47,76.32,76.37,114706.0,68.0204,68.1541,68.0204,68.065,114706.0
2017-01-12 13:00:00,76.38,76.58,76.37,76.41,146922.0,68.0739,68.2522,68.065,68.1006,146922.0
2017-01-12 13:30:00,76.4,76.63,76.36,76.56,154064.0,68.0917,68.2967,68.0561,68.2343,154064.0
2017-01-12 14:00:00,76.57,76.64,76.45,76.62,131093.0,68.2432,68.3056,68.1363,68.2878,131093.0
2017-01-12 14:30:00,76.61,76.75,76.6,76.72,196486.0,68.2789,68.4037,68.27,68.3769,196486.0
2017-01-12 15:00:00,76.73,76.89,76.68,76.86,209446.0,68.3858,68.5284,68.3413,68.5017,209446.0
2017-01-12 15:30:00,76.86,76.95,76.83,76.88,520704.0,68.5017,68.5819,68.475,68.5195,520704.0
2017-01-13 09:30:00,76.93,77.63,76.9,77.17,337630.0,68.5641,69.188,68.5374,68.778,337630.0
2017-01-13 10:00:00,77.17,77.58,77.12,77.28,274727.0,68.778,69.1434,68.7334,68.876,274727.0
2017-01-13 10:30:00,77.28,77.31,77.08,77.14,170110.0,68.876,68.9028,68.6978,68.7513,170110.0
2017-01-13 11:00:00,77.14,77.17,76.99,77.14,173332.0,68.7513,68.778,68.6176,68.7513,173332.0
2017-01-13 11:30:00,77.16,77.19,76.92,76.95,137606.0,68.7691,68.7958,68.5552,68.5819,137606.0
2017-01-13 12:00:00,76.95,76.97,76.63,76.67,138064.0,68.5819,68.5997,68.2967,68.3324,138064.0
2017-01-13 12:30:00,76.67,76.81,76.66,76.79,134527.0,68.3324,68.4571,68.3235,68.4393,134527.0
2017-01-13 13:00:00,76.79,76.82,76.64,76.7,109586.0,68.4393,68.4661,68.3056,68.3591,109586.0
2017-01-13 13:30:00,76.71,76.73,76.59,76.64,118149.0,68.368,68.3858,68.2611,68.3056,118149.0
2017-01-13 14:00:00,76.65,76.74,76.41,76.41,206534.0,68.3145,68.3948,68.1006,68.1006,206534.0
2017-01-13 14:30:00,76.42,76.66,76.42,76.66,184617.0,68.1096,68.3235,68.1096,68.3235,184617.0
2017-01-13 15:00:00,76.66,76.67,76.57,76.64,210390.0,68.3235,68.3324,68.2432,68.3056,210390.0
2017-01-13 15:30:00,76.63,76.82,76.6,76.63,447063.0,68.2967,68.4661,68.27,68.2967,447063.0
2017-01-17 09:30:00,77.4,77.7,76.68,76.83,989030.0,68.983,69.2504,68.3413,68.475,989030.0
2017-01-17 10:00:00,76.83,77.25,76.72,77.25,425790.0,68.475,68.8493,68.3769,68.8493,425790.0
2017-01-17 10:30:00,77.24,77.31,77.16,77.23,388261.0,68.8404,68.9028,68.7691,68.8315,388261.0
2017-01-17 11:00:00,77.23,77.26,77.07,77.17,406711.0,68.8315,68.8582,68.6889,68.778,406711.0
2017-01-17 11:30:00,77.17,77.24,77.14,77.16,237071.0,68.778,68.8404,68.7513,68.7691,237071.0
2017-01-17 12:00:00,77.17,77.23,76.94,77.0,324202.0,68.778,68.8315,68.573,68.6265,324202.0
2017-01-17 12:30:00,77.0,77.05,76.94,77.0,299917.0,68.6265,68.671,68.573,68.6265,299917.0
2017-01-17 13:00:00,77.01,77.05,76.91,76.94,292144.0,68.6354,68.671,68.5463,68.573,292144.0
2017-01-17 13:30:00,76.93,76.97,76.79,76.89,324904.0,68.5641,68.5997,68.4393,68.5284,324904.0
2017-01-17 14:00:00,76.89,76.91,76.57,76.61,251819.0,68.5284,68.5463,68.2432,68.2789,251819.0
2017-01-17 14:30:00,76.62,76.65,76.47,76.58,431277.0,68.2878,68.3145,68.1541,68.2522,431277.0
2017-01-17 15:00:00,76.58,76.65,76.53,76.56,300038.0,68.2522,68.3145,68.2076,68.2343,300038.0
2017-01-17 15:30:00,76.56,76.62,76.47,76.6,716748.0,68.2343,68.2878,68.1541,68.27,716748.0
2017-01-18 09:30:00,77.11,77.18,76.51,77.12,811102.0,68.7245,68.7869,68.1898,68.7334,811102.0
2017-01-18 10:00:00,77.12,77.38,77.08,77.38,528377.0,68.7334,68.9652,68.6978,68.9652,528377.0
2017-01-18 10:30:00,77.38,77.58,77.37,77.56,533056.0,68.9652,69.1434,68.9562,69.1256,533056.0
2017-01-18 11:00:00,77.56,77.61,77.26,77.39,282814.0,69.1256,69.1701,68.8582,68.9741,282814.0
2017-01-18 11:30:00,77.39,77.4,77.09,77.12,324618.0,68.9741,68.983,68.7067,68.7334,324618.0
2017-01-18 12:00:00,77.1,77.21,77.01,77.17,362966.0,68.7156,68.8136,68.6354,68.778,362966.0
2017-01-18 12:30:00,77.17,77.28,77.12,77.12,199811.0,68.778,68.876,68.7334,68.7334,199811.0
2017-01-18 13:00:00,77.11,77.3,77.09,77.3,153633.0,68.7245,68.8939,68.7067,68.8939,153633.0
2017-01-18 13:30:00,77.3,77.45,77.29,77.39,201899.0,68.8939,69.0275,68.8849,68.9741,201899.0
2017-01-18 14:00:00,77.4,77.47,77.38,77.43,228776.0,68.983,69.0454,68.9652,69.0097,228776.0
2017-01-18 14:30:00,77.44,77.47,77.29,77.44,398084.0,69.0186,69.0454,68.8849,69.0186,398084.0
2017-01-18 15:00:00,77.43,77.54,77.3,77.37,518415.0,69.0097,69.1078,68.8939,68.9562,518415.0
2017-01-18 15:30:00,77.36,77.54,77.33,77.5,583414.0,68.9473,69.1078,68.9206,69.0721,583414.0
2017-01-19 09:30:00,77.62,77.78,77.02,77.34,682839.0,69.1791,69.3217,68.6443,68.9295,682839.0
2017-01-19 10:00:00,77.34,77.55,77.11,77.46,522774.0,68.9295,69.1167,68.7245,69.0365,522774.0
2017-01-19 10:30:00,77.45,77.55,77.19,77.24,419486.0,69.0275,69.1167,68.7958,68.8404,419486.0
2017-01-19 11:00:00,77.22,77.33,77.09,77.13,385032.0,68.8226,68.9206,68.7067,68.7423,385032.0
2017-01-19 11:30:00,77.12,77.3,77.04,77.09,421890.0,68.7334,68.8939,68.6621,68.7067,421890.0
2017-01-19 12:00:00,77.08,77.12,76.94,77.03,229336.0,68.6978,68.7334,68.573,68.6532,229336.0
2017-01-19 12:30:00,77.03,77.03,76.84,76.93,311596.0,68.6532,68.6532,68.4839,68.5641,311596.0
2017-01-19 13:00:00,76.94,76.97,76.86,76.93,217354.0,68.573,68.5997,68.5017,68.5641,217354.0
2017-01-19 13:30:00,76.93,77.02,76.71,76.77,365026.0,68.5641,68.6443,68.368,68.4215,365026.0
2017-01-19 14:00:00,76.77,77.09,76.66,77.09,547050.0,68.4215,68.7067,68.3235,68.7067,547050.0
2017-01-19 14:30:00,77.08,77.17,76.71,76.84,523544.0,68.6978,68.778,68.368,68.4839,523544.0
2017-01-19 15:00:00,76.84,76.98,76.69,76.87,651333.0,68.4839,68.6087,68.3502,68.5106,651333.0
2017-01-19 15:30:00,76.88,76.89,76.61,76.7,1218764.0,68.5195,68.5284,68.2789,68.3591,1218764.0
2017-01-20 09:30:00,75.99,76.7,75.39,76.17,1952889.0,67.7263,68.3591,67.1916,67.8867,1952889.0
2017-01-20 10:00:00,76.15,76.43,75.86,76.11,852175.0,67.8689,68.1185,67.6105,67.8333,852175.0
2017-01-20 10:30:00,76.09,76.6,76.09,76.6,454683.0,67.8154,68.27,67.8154,68.27,454683.0
2017-01-20 11:00:00,76.59,76.88,76.47,76.7,540213.0,68.2611,68.5195,68.1541,68.3591,540213.0
2017-01-20 11:30:00,76.72,76.91,76.63,76.68,351059.0,68.3769,68.5463,68.2967,68.3413,351059.0
2017-01-20 12:00:00,76.7,76.7,76.25,76.33,351044.0,68.3591,68.3591,67.958,68.0293,351044.0
2017-01-20 12:30:00,76.33,76.35,76.05,76.15,258674.0,68.0293,68.0472,67.7798,67.8689,258674.0
2017-01-20 13:00:00,76.12,76.36,76.08,76.34,212770.0,67.8422,68.0561,67.8065,68.0383,212770.0
2017-01-20 13:30:00,76.33,76.34,76.03,76.05,241818.0,68.0293,68.0383,67.762,67.7798,241818.0
2017-01-20 14:00:00,76.05,76.1,75.73,75.79,294274.0,67.7798,67.8244,67.4946,67.5481,294274.0
2017-01-20 14:30:00,75.78,75.96,75.78,75.92,258652.0,67.5391,67.6996,67.5391,67.6639,258652.0
2017-01-20 15:00:00,75.91,76.18,75.91,75.98,331586.0,67.655,67.8957,67.655,67.7174,331586.0
2017-01-20 15:30:00,75.99,76.24,75.98,76.19,910303.0,67.7263,67.9491,67.7174,67.9046,910303.0
2017-01-23 09:30:00,75.8,76.48,75.8,76.4,604993.0,67.557,68.163,67.557,68.0917,604993.0
2017-01-23 10:00:00,76.4,76.44,75.9,75.92,316541.0,68.0917,68.1274,67.6461,67.6639,316541.0
2017-01-23 10:30:00,75.91,76.11,75.79,75.85,280298.0,67.655,67.8333,67.5481,67.6015,280298.0
2017-01-23 11:00:00,75.86,76.05,75.84,76.05,289262.0,67.6105,67.7798,67.5926,67.7798,289262.0
2017-01-23 11:30:00,76.04,76.07,75.86,75.88,186578.0,67.7709,67.7976,67.6105,67.6283,186578.0
2017-01-23 12:00:00,75.89,75.9,75.73,75.84,164003.0,67.6372,67.6461,67.4946,67.5926,164003.0
2017-01-23 12:30:00,75.83,75.85,75.75,75.81,119342.0,67.5837,67.6015,67.5124,67.5659,119342.0
2017-01-23 13:00:00,75.8,75.86,75.75,75.78,164114.0,67.557,67.6105,67.5124,67.5391,164114.0
2017-01-23 13:30:00,75.79,76.03,75.78,75.87,217154.0,67.5481,67.762,67.5391,67.6194,217154.0
2017-01-23 14:00:00,75.87,75.93,75.73,75.86,198260.0,67.6194,67.6728,67.4946,67.6105,198260.0
2017-01-23 14:30:00,75.85,75.96,75.79,75.94,200108.0,67.6015,67.6996,67.5481,67.6818,200108.0
2017-01-23 15:00:00,75.93,76.14,75.89,76.08,214806.0,67.6728,67.86,67.6372,67.8065,214806.0
2017-01-23 15:30:00,76.08,76.18,75.96,75.98,557153.0,67.8065,67.8957,67.6996,67.7174,557153.0
2017-01-24 09:30:00,76.33,76.39,76.09,76.35,248833.0,68.0293,68.0828,67.8154,68.0472,248833.0
2017-01-24 10:00:00,76.36,76.72,76.27,76.65,291402.0,68.0561,68.3769,67.9759,68.3145,291402.0
2017-01-24 10:30:00,76.65,76.75,76.55,76.59,270102.0,68.3145,68.4037,68.2254,68.2611,270102.0
2017-01-24 11:00:00,76.6,77.08,76.57,77.06,347550.0,68.27,68.6978,68.2432,68.68,347550.0
2017-01-24 11:30:00,77.05,77.18,77.02,77.09,260721.0,68.671,68.7869,68.6443,68.7067,260721.0
2017-01-24 12:00:00,77.09,77.25,77.04,77.21,152892.0,68.7067,68.8493,68.6621,68.8136,152892.0
2017-01-24 12:30:00,77.22,77.34,77.17,77.29,166740.0,68.8226,68.9295,68.778,68.8849,166740.0
2017-01-24 13:00:00,77.28,77.4,77.25,77.26,165230.0,68.876,68.983,68.8493,68.8582,165230.0
2017-01-24 13:30:00,77.26,77.62,77.25,77.57,277687.0,68.8582,69.1791,68.8493,69.1345,277687.0
2017-01-24 14:00:00,77.58,77.66,77.52,77.53,232159.0,69.1434,69.2147,69.0899,69.0988,232159.0
2017-01-24 14:30:00,77.54,77.62,77.53,77.56,144597.0,69.1078,69.1791,69.0988,69.1256,144597.0
2017-01-24 15:00:00,77.56,77.6,77.35,77.4,167228.0,69.1256,69.1612,68.9384,68.983,167228.0
2017-01-24 15:30:00,77.39,77.46,77.35,77.43,544223.0,68.9741,69.0365,68.9384,69.0097,544223.0
2017-01-25 09:30:00,78.0,78.02,77.53,77.63,599053.0,69.5177,69.5356,69.0988,69.188,599053.0
2017-01-25 10:00:00,77.64,77.67,76.94,76.94,355098.0,69.1969,69.2236,68.573,68.573,355098.0
2017-01-25 10:30:00,76.94,77.16,76.9,77.03,354359.0,68.573,68.7691,68.5374,68.6532,354359.0
2017-01-25 11:00:00,77.03,77.08,76.56,76.63,471344.0,68.6532,68.6978,68.2343,68.2967,471344.0
2017-01-25 11:30:00,76.64,76.89,76.4,76.87,508205.0,68.3056,68.5284,68.0917,68.5106,508205.0
2017-01-25 12:00:00,76.86,76.95,76.7,76.93,423653.0,68.5017,68.5819,68.3591,68.5641,423653.0
2017-01-25 12:30:00,76.94,77.06,76.83,76.88,199788.0,68.573,68.68,68.475,68.5195,199788.0
2017-01-25 13:00:00,76.89,76.99,76.85,76.88,154287.0,68.5284,68.6176,68.4928,68.5195,154287.0
2017-01-25 13:30:00,76.89,76.91,76.78,76.89,155544.0,68.5284,68.5463,68.4304,68.5284,155544.0
2017-01-25 14:00:00,76.91,76.99,76.86,76.88,190572.0,68.5463,68.6176,68.5017,68.5195,190572.0
2017-01-25 14:30:00,76.88,76.88,76.78,76.84,132310.0,68.5195,68.5195,68.4304,68.4839,132310.0
2017-01-25 15:00:00,76.84,76.88,76.76,76.88,194321.0,68.4839,68.5195,68.4126,68.5195,194321.0
2017-01-25 15:30:00,76.88,77.0,76.83,76.89,559176.0,68.5195,68.6265,68.475,68.5284,559176.0
2017-01-26 09:30:00,76.95,77.2,76.83,77.2,362849.0,68.5819,68.8047,68.475,68.8047,362849.0
2017-01-26 10:00:00,77.19,77.46,77.08,77.15,239264.0,68.7958,69.0365,68.6978,68.7602,239264.0
2017-01-26 10:30:00,77.15,77.34,76.82,76.89,244484.0,68.7602,68.9295,68.4661,68.5284,244484.0
2017-01-26 11:00:00,76.89,77.18,76.88,77.0,163751.0,68.5284,68.7869,68.5195,68.6265,163751.0
2017-01-26 11:30:00,76.99,77.13,76.87,77.0,114723.0,68.6176,68.7423,68.5106,68.6265,114723.0
2017-01-26 12:00:00,77.0,77.01,76.85,76.9,103553.0,68.6265,68.6354,68.4928,68.5374,103553.0
2017-01-26 12:30:00,76.9,76.97,76.84,76.95,91201.0,68.5374,68.5997,68.4839,68.5819,91201.0
2017-01-26 13:00:00,76.95,76.95,76.76,76.78,152221.0,68.5819,68.5819,68.4126,68.4304,152221.0
2017-01-26 13:30:00,76.78,76.79,76.63,76.64,225404.0,68.4304,68.4393,68.2967,68.3056,225404.0
2017-01-26 14:00:00,76.64,76.88,76.64,76.88,155824.0,68.3056,68.5195,68.3056,68.5195,155824.0
2017-01-26 14:30:00,76.88,76.9,76.81,76.85,202836.0,68.5195,68.5374,68.4571,68.4928,202836.0
2017-01-26 15:00:00,76.85,76.94,76.83,76.91,185750.0,68.4928,68.573,68.475,68.5463,185750.0
2017-01-26 15:30:00,76.92,77.0,76.8,76.92,524149.0,68.5552,68.6265,68.4482,68.5552,524149.0
2017-01-27 09:30:00,77.0,77.3,76.54,76.56,286700.0,68.6265,68.8939,68.2165,68.2343,286700.0
2017-01-27 10:00:00,76.56,76.83,76.55,76.57,168290.0,68.2343,68.475,68.2254,68.2432,168290.0
2017-01-27 10:30:00,76.58,76.83,76.57,76.71,217423.0,68.2522,68.475,68.2432,68.368,217423.0
2017-01-27 11:00:00,76.71,76.89,76.7,76.82,181151.0,68.368,68.5284,68.3591,68.4661,181151.0
2017-01-27 11:30:00,76.81,77.02,76.76,77.0,182482.0,68.4571,68.6443,68.4126,68.6265,182482.0
2017-01-27 12:00:00,77.0,77.01,76.75,76.78,150786.0,68.6265,68.6354,68.4037,68.4304,150786.0
2017-01-27 12:30:00,76.79,76.86,76.68,76.85,218380.0,68.4393,68.5017,68.3413,68.4928,218380.0
2017-01-27 13:00:00,76.85,76.87,76.76,76.8,169859.0,68.4928,68.5106,68.4126,68.4482,169859.0
2017-01-27 13:30:00,76.8,76.87,76.62,76.66,195770.0,68.4482,68.5106,68.2878,68.3235,195770.0
2017-01-27 14:00:00,76.66,76.83,76.64,76.79,189692.0,68.3235,68.475,68.3056,68.4393,189692.0
2017-01-27 14:30:00,76.8,76.82,76.69,76.73,187339.0,68.4482,68.4661,68.3502,68.3858,187339.0
2017-01-27 15:00:00,76.73,76.82,76.69,76.73,290200.0,68.3858,68.4661,68.3502,68.3858,290200.0
2017-01-27 15:30:00,76.72,76.85,76.72,76.84,520626.0,68.3769,68.4928,68.3769,68.4839,520626.0
2017-01-30 09:30:00,76.83,77.27,76.61,76.87,601961.0,68.475,68.8671,68.2789,68.5106,601961.0
2017-01-30 10:00:00,76.87,76.88,76.54,76.72,353252.0,68.5106,68.5195,68.2165,68.3769,353252.0
2017-01-30 10:30:00,76.72,76.76,76.54,76.7,368522.0,68.3769,68.4126,68.2165,68.3591,368522.0
2017-01-30 11:00:00,76.69,76.83,76.66,76.73,300460.0,68.3502,68.475,68.3235,68.3858,300460.0
2017-01-30 11:30:00,76.73,76.95,76.69,76.87,330178.0,68.3858,68.5819,68.3502,68.5106,330178.0
2017-01-30 12:00:00,76.87,76.93,76.8,76.88,224215.0,68.5106,68.5641,68.4482,68.5195,224215.0
2017-01-30 12:30:00,76.88,76.95,76.79,76.92,421662.0,68.5195,68.5819,68.4393,68.5552,421662.0
2017-01-30 13:00:00,76.93,77.09,76.91,77.05,356398.0,68.5641,68.7067,68.5463,68.671,356398.0
2017-01-30 13:30:00,77.05,77.05,76.93,76.97,177655.0,68.671,68.671,68.5641,68.5997,177655.0
2017-01-30 14:00:00,76.98,77.19,76.93,77.16,246381.0,68.6087,68.7958,68.5641,68.7691,246381.0
2017-01-30 14:30:00,77.16,77.25,77.1,77.23,242851.0,68.7691,68.8493,68.7156,68.8315,242851.0
2017-01-30 15:00:00,77.23,77.23,77.01,77.12,425850.0,68.8315,68.8315,68.6354,68.7334,425850.0
2017-01-30 15:30:00,77.12,77.32,77.06,77.27,581123.0,68.7334,68.9117,68.68,68.8671,581123.0
2017-01-31 09:30:00,76.86,77.25,76.58,76.6,389189.0,68.5017,68.8493,68.2522,68.27,389189.0
2017-01-31 10:00:00,76.59,76.61,76.2,76.32,428732.0,68.2611,68.2789,67.9135,68.0204,428732.0
2017-01-31 10:30:00,76.33,76.62,76.28,76.48,306611.0,68.0293,68.2878,67.9848,68.163,306611.0
2017-01-31 11:00:00,76.48,76.57,76.34,76.34,199195.0,68.163,68.2432,68.0383,68.0383,199195.0
2017-01-31 11:30:00,76.34,76.36,76.0,76.03,246870.0,68.0383,68.0561,67.7352,67.762,246870.0
2017-01-31 12:00:00,76.04,76.25,76.03,76.17,180367.0,67.7709,67.958,67.762,67.8867,180367.0
2017-01-31 12:30:00,76.16,76.18,76.08,76.13,160555.0,67.8778,67.8957,67.8065,67.8511,160555.0
2017-01-31 13:00:00,76.13,76.16,76.01,76.16,170739.0,67.8511,67.8778,67.7441,67.8778,170739.0
2017-01-31 13:30:00,76.16,76.19,75.97,76.02,191920.0,67.8778,67.9046,67.7085,67.7531,191920.0
2017-01-31 14:00:00,76.02,76.12,75.97,76.06,200576.0,67.7531,67.8422,67.7085,67.7887,200576.0
2017-01-31 14:30:00,76.06,76.2,75.97,76.17,240685.0,67.7887,67.9135,67.7085,67.8867,240685.0
2017-01-31 15:00:00,76.18,76.31,76.15,76.23,286835.0,67.8957,68.0115,67.8689,67.9402,286835.0
2017-01-31 15:30:00,76.23,76.4,76.22,76.38,618640.0,67.9402,68.0917,67.9313,68.0739,618640.0
2017-02-01 09:30:00,76.84,77.44,76.84,76.91,288556.0,68.4839,69.0186,68.4839,68.5463,288556.0
2017-02-01 10:00:00,76.94,77.13,76.82,77.04,351698.0,68.573,68.7423,68.4661,68.6621,351698.0
2017-02-01 10:30:00,77.03,77.09,76.62,76.79,385252.0,68.6532,68.7067,68.2878,68.4393,385252.0
2017-02-01 11:00:00,76.81,77.01,76.8,76.92,251376.0,68.4571,68.6354,68.4482,68.5552,251376.0
2017-02-01 11:30:00,76.93,77.19,76.93,77.15,296854.0,68.5641,68.7958,68.5641,68.7602,296854.0
2017-02-01 12:00:00,77.15,77.2,76.96,77.08,112787.0,68.7602,68.8047,68.5908,68.6978,112787.0
2017-02-01 12:30:00,77.08,77.14,77.0,77.03,89596.0,68.6978,68.7513,68.6265,68.6532,89596.0
2017-02-01 13:00:00,77.02,77.13,76.89,76.89,90151.0,68.6443,68.7423,68.5284,68.5284,90151.0
2017-02-01 13:30:00,76.89,76.97,76.76,76.77,146295.0,68.5284,68.5997,68.4126,68.4215,146295.0
2017-02-01 14:00:00,76.77,77.04,76.58,76.95,216013.0,68.4215,68.6621,68.2522,68.5819,216013.0
2017-02-01 14:30:00,76.95,76.95,76.66,76.81,234492.0,68.5819,68.5819,68.3235,68.4571,234492.0
2017-02-01 15:00:00,76.81,76.9,76.7,76.7,334444.0,68.4571,68.5374,68.3591,68.3591,334444.0
2017-02-01 15:30:00,76.72,76.96,76.7,76.76,404155.0,68.3769,68.5908,68.3591,68.4126,404155.0
2017-02-02 09:30:00,76.23,76.52,76.06,76.48,303371.0,67.9402,68.1987,67.7887,68.163,303371.0
2017-02-02 10:00:00,76.48,76.59,76.43,76.5,201901.0,68.163,68.2611,68.1185,68.1809,201901.0
2017-02-02 10:30:00,76.51,76.79,76.47,76.78,185582.0,68.1898,68.4393,68.1541,68.4304,185582.0
2017-02-02 11:00:00,76.79,76.81,76.62,76.62,101430.0,68.4393,68.4571,68.2878,68.2878,101430.0
2017-02-02 11:30:00,76.6,76.65,76.39,76.45,129727.0,68.27,68.3145,68.0828,68.1363,129727.0
2017-02-02 12:00:00,76.45,76.68,76.39,76.67,151867.0,68.1363,68.3413,68.0828,68.3324,151867.0
2017-02-02 12:30:00,76.67,76.89,76.67,76.88,132800.0,68.3324,68.5284,68.3324,68.5195,132800.0
2017-02-02 13:00:00,76.88,76.89,76.55,76.55,86944.0,68.5195,68.5284,68.2254,68.2254,86944.0
2017-02-02 13:30:00,76.55,76.65,76.46,76.59,209720.0,68.2254,68.3145,68.1452,68.2611,209720.0
2017-02-02 14:00:00,76.59,76.6,76.34,76.35,158362.0,68.2611,68.27,68.0383,68.0472,158362.0
2017-02-02 14:30:00,76.34,76.35,76.22,76.34,233846.0,68.0383,68.0472,67.9313,68.0383,233846.0
2017-02-02 15:00:00,76.34,76.58,76.33,76.57,210833.0,68.0383,68.2522,68.0293,68.2432,210833.0
2017-02-02 15:30:00,76.58,76.61,76.46,76.51,519667.0,68.2522,68.2789,68.1452,68.1898,519667.0
2017-02-03 09:30:00,76.97,77.68,76.91,77.63,388156.0,68.5997,69.2325,68.5463,69.188,388156.0
2017-02-03 10:00:00,77.63,77.97,77.56,77.9,337569.0,69.188,69.491,69.1256,69.4286,337569.0
2017-02-03 10:30:00,77.91,78.24,77.9,78.07,313344.0,69.4375,69.7316,69.4286,69.5801,313344.0
2017-02-03 11:00:00,78.08,78.42,78.06,78.28,343026.0,69.589,69.8921,69.5712,69.7673,343026.0
2017-02-03 11:30:00,78.28,78.3,78.07,78.09,186032.0,69.7673,69.7851,69.5801,69.5979,186032.0
2017-02-03 12:00:00,78.1,78.21,78.06,78.07,128667.0,69.6069,69.7049,69.5712,69.5801,128667.0
2017-02-03 12:30:00,78.07,78.19,78.03,78.19,115325.0,69.5801,69.6871,69.5445,69.6871,115325.0
2017-02-03 13:00:00,78.18,78.31,78.16,78.2,143755.0,69.6782,69.794,69.6603,69.696,143755.0
2017-02-03 13:30:00,78.2,78.22,78.11,78.15,422783.0,69.696,69.7138,69.6158,69.6514,422783.0
2017-02-03 14:00:00,78.16,78.19,78.07,78.12,152112.0,69.6603,69.6871,69.5801,69.6247,152112.0
2017-02-03 14:30:00,78.12,78.13,78.02,78.06,218089.0,69.6247,69.6336,69.5356,69.5712,218089.0
2017-02-03 15:00:00,78.06,78.13,78.0,78.05,226844.0,69.5712,69.6336,69.5177,69.5623,226844.0
2017-02-03 15:30:00,78.05,78.16,77.98,78.03,682307.0,69.5623,69.6603,69.4999,69.5445,682307.0
2017-02-06 09:30:00,77.7,78.31,77.5,78.17,343329.0,69.2504,69.794,69.0721,69.6692,343329.0
2017-02-06 10:00:00,78.18,78.41,78.1,78.27,351184.0,69.6782,69.8831,69.6069,69.7584,351184.0
2017-02-06 10:30:00,78.27,78.28,77.8,77.83,404674.0,69.7584,69.7673,69.3395,69.3662,404674.0
2017-02-06 11:00:00,77.82,77.82,77.72,77.76,367177.0,69.3573,69.3573,69.2682,69.3038,367177.0
2017-02-06 11:30:00,77.76,77.86,77.65,77.66,269293.0,69.3038,69.393,69.2058,69.2147,269293.0
2017-02-06 12:00:00,77.66,77.8,77.62,77.75,95767.0,69.2147,69.3395,69.1791,69.2949,95767.0
2017-02-06 12:30:00,77.76,77.76,77.6,77.64,56179.0,69.3038,69.3038,69.1612,69.1969,56179.0
2017-02-06 13:00:00,77.62,77.64,77.48,77.55,86605.0,69.1791,69.1969,69.0543,69.1167,86605.0
2017-02-06 13:30:00,77.55,77.8,77.51,77.79,88131.0,69.1167,69.3395,69.081,69.3306,88131.0
2017-02-06 14:00:00,77.78,77.8,77.64,77.67,73252.0,69.3217,69.3395,69.1969,69.2236,73252.0
2017-02-06 14:30:00,77.66,77.78,77.64,77.75,89900.0,69.2147,69.3217,69.1969,69.2949,89900.0
2017-02-06 15:00:00,77.75,77.85,77.72,77.74,132245.0,69.2949,69.384,69.2682,69.286,132245.0
2017-02-06 15:30:00,77.74,77.82,77.71,77.81,253464.0,69.286,69.3573,69.2593,69.3484,253464.0
2017-02-07 09:30:00,78.06,78.38,77.9,78.09,157540.0,69.5712,69.8564,69.4286,69.5979,157540.0
2017-02-07 10:00:00,78.1,78.14,77.98,78.0,127001.0,69.6069,69.6425,69.4999,69.5177,127001.0
2017-02-07 10:30:00,78.0,78.1,77.79,78.1,139502.0,69.5177,69.6069,69.3306,69.6069,139502.0
2017-02-07 11:00:00,78.1,78.16,77.86,77.93,150455.0,69.6069,69.6603,69.393,69.4553,150455.0
2017-02-07 11:30:00,77.93,78.02,77.9,77.98,52950.0,69.4553,69.5356,69.4286,69.4999,52950.0
2017-02-07 12:00:00,77.98,78.0,77.75,77.77,102054.0,69.4999,69.5177,69.2949,69.3127,102054.0
2017-02-07 12:30:00,77.75,77.84,77.64,77.67,114255.0,69.2949,69.3751,69.1969,69.2236,114255.0
2017-02-07 13:00:00,77.67,77.68,77.52,77.59,115001.0,69.2236,69.2325,69.0899,69.1523,115001.0
2017-02-07 13:30:00,77.58,77.68,77.55,77.65,57888.0,69.1434,69.2325,69.1167,69.2058,57888.0
2017-02-07 14:00:00,77.66,77.7,77.62,77.7,80003.0,69.2147,69.2504,69.1791,69.2504,80003.0
2017-02-07 14:30:00,77.7,77.74,77.66,77.72,60311.0,69.2504,69.286,69.2147,69.2682,60311.0
2017-02-07 15:00:00,77.73,77.81,77.67,77.74,71801.0,69.2771,69.3484,69.2236,69.286,71801.0
2017-02-07 15:30:00,77.73,77.76,77.67,77.73,272906.0,69.2771,69.3038,69.2236,69.2771,272906.0
2017-02-08 09:30:00,77.61,77.61,77.08,77.36,231648.0,69.1701,69.1701,68.6978,68.9473,231648.0
2017-02-08 10:00:00,77.35,77.6,77.32,77.54,135164.0,68.9384,69.1612,68.9117,69.1078,135164.0
2017-02-08 10:30:00,77.55,77.69,77.42,77.56,174167.0,69.1167,69.2414,69.0008,69.1256,174167.0
2017-02-08 11:00:00,77.57,77.69,77.49,77.5,76401.0,69.1345,69.2414,69.0632,69.0721,76401.0
2017-02-08 11:30:00,77.5,77.61,77.4,77.42,86684.0,69.0721,69.1701,68.983,69.0008,86684.0
2017-02-08 12:00:00,77.41,77.55,77.41,77.47,76936.0,68.9919,69.1167,68.9919,69.0454,76936.0
2017-02-08 12:30:00,77.46,77.47,77.37,77.41,60013.0,69.0365,69.0454,68.9562,68.9919,60013.0
2017-02-08 13:00:00,77.41,77.51,77.39,77.43,57606.0,68.9919,69.081,68.9741,69.0097,57606.0
2017-02-08 13:30:00,77.45,77.63,77.44,77.63,118045.0,69.0275,69.188,69.0186,69.188,118045.0
2017-02-08 14:00:00,77.63,77.67,77.54,77.64,86611.0,69.188,69.2236,69.1078,69.1969,86611.0
2017-02-08 14:30:00,77.64,77.74,77.62,77.65,64146.0,69.1969,69.286,69.1791,69.2058,64146.0
2017-02-08 15:00:00,77.65,77.85,77.58,77.83,137980.0,69.2058,69.384,69.1434,69.3662,137980.0
2017-02-08 15:30:00,77.83,77.94,77.76,77.79,334165.0,69.3662,69.4643,69.3038,69.3306,334165.0
2017-02-09 09:30:00,77.9,77.97,77.67,77.76,144702.0,69.4286,69.491,69.2236,69.3038,144702.0
2017-02-09 10:00:00,77.76,77.93,77.73,77.86,150330.0,69.3038,69.4553,69.2771,69.393,150330.0
2017-02-09 10:30:00,77.88,78.24,77.86,78.14,355278.0,69.4108,69.7316,69.393,69.6425,355278.0
2017-02-09 11:00:00,78.14,78.28,78.07,78.24,171168.0,69.6425,69.7673,69.5801,69.7316,171168.0
2017-02-09 11:30:00,78.23,78.29,78.12,78.24,123983.0,69.7227,69.7762,69.6247,69.7316,123983.0
2017-02-09 12:00:00,78.24,78.27,78.19,78.25,125226.0,69.7316,69.7584,69.6871,69.7405,125226.0
2017-02-09 12:30:00,78.26,78.26,78.15,78.23,75228.0,69.7495,69.7495,69.6514,69.7227,75228.0
2017-02-09 13:00:00,78.23,78.25,78.14,78.18,91313.0,69.7227,69.7405,69.6425,69.6782,91313.0
2017-02-09 13:30:00,78.18,78.28,78.06,78.25,147818.0,69.6782,69.7673,69.5712,69.7405,147818.0
2017-02-09 14:00:00,78.27,78.3,78.19,78.2,163901.0,69.7584,69.7851,69.6871,69.696,163901.0
2017-02-09 14:30:00,78.2,78.37,78.18,78.31,148698.0,69.696,69.8475,69.6782,69.794,148698.0
2017-02-09 15:00:00,78.32,78.36,78.24,78.31,118771.0,69.8029,69.8386,69.7316,69.794,118771.0
2017-02-09 15:30:00,78.31,78.32,78.18,78.19,321796.0,69.794,69.8029,69.6782,69.6871,321796.0
2017-02-10 09:30:00,78.5,78.57,78.23,78.36,227033.0,69.9634,70.0257,69.7227,69.8386,227033.0
2017-02-10 10:00:00,78.35,78.43,78.29,78.42,136554.0,69.8297,69.901,69.7762,69.8921,136554.0
2017-02-10 10:30:00,78.41,78.58,78.41,78.56,141231.0,69.8831,70.0347,69.8831,70.0168,141231.0
2017-02-10 11:00:00,78.56,78.57,78.29,78.3,114585.0,70.0168,70.0257,69.7762,69.7851,114585.0
2017-02-10 11:30:00,78.31,78.42,78.3,78.38,84941.0,69.794,69.8921,69.7851,69.8564,84941.0
2017-02-10 12:00:00,78.37,78.46,78.32,78.44,83047.0,69.8475,69.9277,69.8029,69.9099,83047.0
2017-02-10 12:30:00,78.44,78.5,78.43,78.45,82307.0,69.9099,69.9634,69.901,69.9188,82307.0
2017-02-10 13:00:00,78.45,78.46,78.37,78.45,114770.0,69.9188,69.9277,69.8475,69.9188,114770.0
2017-02-10 13:30:00,78.45,78.69,78.43,78.57,140964.0,69.9188,70.1327,69.901,70.0257,140964.0
2017-02-10 14:00:00,78.56,78.63,78.45,78.59,138979.0,70.0168,70.0792,69.9188,70.0436,138979.0
2017-02-10 14:30:00,78.59,78.64,78.49,78.52,122455.0,70.0436,70.0881,69.9544,69.9812,122455.0
2017-02-10 15:00:00,78.52,78.62,78.51,78.56,114589.0,69.9812,70.0703,69.9723,70.0168,114589.0
2017-02-10 15:30:00,78.55,78.59,78.46,78.48,201700.0,70.0079,70.0436,69.9277,69.9455,201700.0
2017-02-13 09:30:00,78.8,79.18,78.48,79.03,351646.0,70.2307,70.5694,69.9455,70.4357,351646.0
2017-02-13 10:00:00,79.05,79.11,78.82,78.88,206175.0,70.4535,70.507,70.2486,70.302,206175.0
2017-02-13 10:30:00,78.88,79.01,78.78,78.95,105599.0,70.302,70.4179,70.2129,70.3644,105599.0
2017-02-13 11:00:00,78.95,79.07,78.92,78.94,239631.0,70.3644,70.4714,70.3377,70.3555,239631.0
2017-02-13 11:30:00,78.95,78.98,78.76,78.79,110959.0,70.3644,70.3912,70.1951,70.2218,110959.0
2017-02-13 12:00:00,78.79,78.85,78.74,78.79,111915.0,70.2218,70.2753,70.1773,70.2218,111915.0
2017-02-13 12:30:00,78.79,78.87,78.77,78.85,143301.0,70.2218,70.2931,70.204,70.2753,143301.0
2017-02-13 13:00:00,78.85,78.93,78.8,78.92,131335.0,70.2753,70.3466,70.2307,70.3377,131335.0
2017-02-13 13:30:00,78.93,79.0,78.77,78.78,194355.0,70.3466,70.409,70.204,70.2129,194355.0
2017-02-13 14:00:00,78.78,78.94,78.77,78.89,173587.0,70.2129,70.3555,70.204,70.3109,173587.0
2017-02-13 14:30:00,78.88,78.94,78.85,78.87,148981.0,70.302,70.3555,70.2753,70.2931,148981.0
2017-02-13 15:00:00,78.88,78.92,78.77,78.86,162993.0,70.302,70.3377,70.204,70.2842,162993.0
2017-02-13 15:30:00,78.85,79.0,78.82,78.91,376783.0,70.2753,70.409,70.2486,70.3288,376783.0
2017-02-14 09:30:00,79.0,79.02,78.67,78.83,279091.0,70.409,70.4268,70.1149,70.2575,279091.0
2017-02-14 10:00:00,78.82,79.0,78.81,78.94,391831.0,70.2486,70.409,70.2396,70.3555,391831.0
2017-02-14 10:30:00,78.93,79.14,78.82,79.12,262043.0,70.3466,70.5338,70.2486,70.5159,262043.0
2017-02-14 11:00:00,79.13,79.14,78.77,79.1,266568.0,70.5248,70.5338,70.204,70.4981,266568.0
2017-02-14 11:30:00,79.11,79.18,78.98,79.11,202780.0,70.507,70.5694,70.3912,70.507,202780.0
2017-02-14 12:00:00,79.11,79.18,79.04,79.04,120098.0,70.507,70.5694,70.4446,70.4446,120098.0
2017-02-14 12:30:00,79.05,79.23,79.04,79.18,172987.0,70.4535,70.614,70.4446,70.5694,172987.0
2017-02-14 13:00:00,79.19,79.37,79.17,79.33,166813.0,70.5783,70.7387,70.5605,70.7031,166813.0
2017-02-14 13:30:00,79.32,79.36,79.26,79.31,153610.0,70.6942,70.7298,70.6407,70.6853,153610.0
2017-02-14 14:00:00,79.3,79.44,79.28,79.4,138347.0,70.6764,70.8011,70.6585,70.7655,138347.0
2017-02-14 14:30:00,79.4,79.4,79.24,79.25,156041.0,70.7655,70.7655,70.6229,70.6318,156041.0
2017-02-14 15:00:00,79.25,79.37,79.24,79.36,181258.0,70.6318,70.7387,70.6229,70.7298,181258.0
2017-02-14 15:30:00,79.36,79.45,79.31,79.4,388523.0,70.7298,70.81,70.6853,70.7655,388523.0
2017-02-15 09:30:00,79.75,80.0,79.73,79.77,371235.0,71.0774,71.3002,71.0596,71.0952,371235.0
2017-02-15 10:00:00,79.79,79.81,79.53,79.62,280566.0,71.1131,71.1309,70.8813,70.9616,280566.0
2017-02-15 10:30:00,79.63,80.1,79.61,79.99,332575.0,70.9705,71.3894,70.9526,71.2913,332575.0
2017-02-15 11:00:00,80.0,80.04,79.94,80.03,218402.0,71.3002,71.3359,71.2468,71.327,218402.0
2017-02-15 11:30:00,80.04,80.09,79.78,79.93,171351.0,71.3359,71.3805,71.1042,71.2378,171351.0
2017-02-15 12:00:00,79.93,79.98,79.8,79.9,115292.0,71.2378,71.2824,71.122,71.2111,115292.0
2017-02-15 12:30:00,79.9,79.96,79.86,79.88,109531.0,71.2111,71.2646,71.1755,71.1933,109531.0
2017-02-15 13:00:00,79.88,79.94,79.81,79.86,97203.0,71.1933,71.2468,71.1309,71.1755,97203.0
2017-02-15 13:30:00,79.86,79.91,78.67,79.51,1579052.0,71.1755,71.22,70.1149,70.8635,1579052.0
2017-02-15 14:00:00,79.52,79.75,79.33,79.68,315585.0,70.8724,71.0774,70.7031,71.015,315585.0
2017-02-15 14:30:00,79.68,79.75,79.45,79.54,261991.0,71.015,71.0774,70.81,70.8903,261991.0
2017-02-15 15:00:00,79.55,79.58,79.4,79.52,341719.0,70.8992,70.9259,70.7655,70.8724,341719.0
2017-02-15 15:30:00,79.51,79.59,79.45,79.57,637012.0,70.8635,70.9348,70.81,70.917,637012.0
2017-02-16 09:30:00,79.46,79.6,79.4,79.49,373594.0,70.819,70.9437,70.7655,70.8457,373594.0
2017-02-16 10:00:00,79.48,79.5,79.11,79.23,375421.0,70.8368,70.8546,70.507,70.614,375421.0
2017-02-16 10:30:00,79.24,79.6,79.04,79.17,532761.0,70.6229,70.9437,70.4446,70.5605,532761.0
2017-02-16 11:00:00,79.16,79.32,78.92,79.29,351673.0,70.5516,70.6942,70.3377,70.6674,351673.0
2017-02-16 11:30:00,79.29,79.43,79.26,79.41,242076.0,70.6674,70.7922,70.6407,70.7744,242076.0
2017-02-16 12:00:00,79.43,79.44,79.22,79.34,141410.0,70.7922,70.8011,70.6051,70.712,141410.0
2017-02-16 12:30:00,79.35,79.44,79.27,79.27,136648.0,70.7209,70.8011,70.6496,70.6496,136648.0
2017-02-16 13:00:00,79.26,79.32,79.16,79.26,172263.0,70.6407,70.6942,70.5516,70.6407,172263.0
2017-02-16 13:30:00,79.25,79.32,79.19,79.29,154227.0,70.6318,70.6942,70.5783,70.6674,154227.0
2017-02-16 14:00:00,79.29,79.34,79.18,79.27,215756.0,70.6674,70.712,70.5694,70.6496,215756.0
2017-02-16 14:30:00,79.27,79.42,79.24,79.4,197932.0,70.6496,70.7833,70.6229,70.7655,197932.0
2017-02-16 15:00:00,79.4,79.47,79.34,79.44,163595.0,70.7655,70.8279,70.712,70.8011,163595.0
2017-02-16 15:30:00,79.44,79.51,79.39,79.49,406924.0,70.8011,70.8635,70.7566,70.8457,406924.0
2017-02-17 09:30:00,79.22,79.28,78.9,78.99,480714.0,70.6051,70.6585,70.3199,70.4001,480714.0
2017-02-17 10:00:00,79.0,79.22,78.91,79.22,156807.0,70.409,70.6051,70.3288,70.6051,156807.0
2017-02-17 10:30:00,79.21,79.24,79.02,79.18,89917.0,70.5961,70.6229,70.4268,70.5694,89917.0
2017-02-17 11:00:00,79.18,79.21,79.01,79.09,145011.0,70.5694,70.5961,70.4179,70.4892,145011.0
2017-02-17 11:30:00,79.09,79.23,79.07,79.18,109447.0,70.4892,70.614,70.4714,70.5694,109447.0
2017-02-17 12:00:00,79.18,79.26,79.14,79.22,71088.0,70.5694,70.6407,70.5338,70.6051,71088.0
2017-02-17 12:30:00,79.23,79.24,79.14,79.21,70199.0,70.614,70.6229,70.5338,70.5961,70199.0
2017-02-17 13:00:00,79.21,79.31,79.18,79.28,88867.0,70.5961,70.6853,70.5694,70.6585,88867.0
2017-02-17 13:30:00,79.29,79.4,79.29,79.39,128428.0,70.6674,70.7655,70.6674,70.7566,128428.0
2017-02-17 14:00:00,79.38,79.46,79.35,79.43,77892.0,70.7477,70.819,70.7209,70.7922,77892.0
2017-02-17 14:30:00,79.43,79.52,79.42,79.49,102597.0,70.7922,70.8724,70.7833,70.8457,102597.0
2017-02-17 15:00:00,79.49,79.78,79.49,79.62,220967.0,70.8457,71.1042,70.8457,70.9616,220967.0
2017-02-17 15:30:00,79.63,79.77,79.63,79.7,340551.0,70.9705,71.0952,70.9705,71.0329,340551.0
2017-02-21 09:30:00,79.92,80.45,79.82,80.12,466289.0,71.2289,71.7013,71.1398,71.4072,466289.0
2017-02-21 10:00:00,80.12,80.22,80.07,80.16,233870.0,71.4072,71.4963,71.3626,71.4428,233870.0
2017-02-21 10:30:00,80.15,80.2,79.96,79.97,285388.0,71.4339,71.4785,71.2646,71.2735,285388.0
2017-02-21 11:00:00,79.97,79.99,79.7,79.71,126978.0,71.2735,71.2913,71.0329,71.0418,126978.0
2017-02-21 11:30:00,79.71,79.9,79.64,79.89,108893.0,71.0418,71.2111,70.9794,71.2022,108893.0
2017-02-21 12:00:00,79.9,79.95,79.83,79.91,69687.0,71.2111,71.2557,71.1487,71.22,69687.0
2017-02-21 12:30:00,79.9,79.95,79.81,79.82,71742.0,71.2111,71.2557,71.1309,71.1398,71742.0
2017-02-21 13:00:00,79.81,79.93,79.79,79.88,70703.0,71.1309,71.2378,71.1131,71.1933,70703.0
2017-02-21 13:30:00,79.87,79.88,79.76,79.8,87614.0,71.1844,71.1933,71.0863,71.122,87614.0
2017-02-21 14:00:00,79.81,79.97,79.76,79.95,84210.0,71.1309,71.2735,71.0863,71.2557,84210.0
2017-02-21 14:30:00,79.95,79.98,79.9,79.91,110109.0,71.2557,71.2824,71.2111,71.22,110109.0
2017-02-21 15:00:00,79.91,79.94,79.79,79.92,179969.0,71.22,71.2468,71.1131,71.2289,179969.0
2017-02-21 15:30:00,79.93,80.0,79.91,79.95,490358.0,71.2378,71.3002,71.22,71.2557,490358.0
2017-02-22 09:30:00,79.81,79.86,79.39,79.79,300707.0,71.1309,71.1755,70.7566,71.1131,300707.0
2017-02-22 10:00:00,79.79,79.95,79.51,79.62,282500.0,71.1131,71.2557,70.8635,70.9616,282500.0
2017-02-22 10:30:00,79.63,79.83,79.62,79.64,228772.0,70.9705,71.1487,70.9616,70.9794,228772.0
2017-02-22 11:00:00,79.65,79.74,79.58,79.6,162398.0,70.9883,71.0685,70.9259,70.9437,162398.0
2017-02-22 11:30:00,79.6,79.71,79.55,79.64,132354.0,70.9437,71.0418,70.8992,70.9794,132354.0
2017-02-22 12:00:00,79.63,79.82,79.62,79.73,167514.0,70.9705,71.1398,70.9616,71.0596,167514.0
2017-02-22 12:30:00,79.73,79.85,79.72,79.85,86869.0,71.0596,71.1665,71.0507,71.1665,86869.0
2017-02-22 13:00:00,79.85,79.96,79.82,79.91,73270.0,71.1665,71.2646,71.1398,71.22,73270.0
2017-02-22 13:30:00,79.91,79.94,79.87,79.92,55640.0,71.22,71.2468,71.1844,71.2289,55640.0
2017-02-22 14:00:00,79.92,79.94,79.57,79.87,124510.0,71.2289,71.2468,70.917,71.1844,124510.0
2017-02-22 14:30:00,79.86,79.91,79.8,79.88,71665.0,71.1755,71.22,71.122,71.1933,71665.0
2017-02-22 15:00:00,79.88,79.97,79.85,79.94,128260.0,71.1933,71.2735,71.1665,71.2468,128260.0
2017-02-22 15:30:00,79.95,79.98,79.84,79.86,390419.0,71.2557,71.2824,71.1576,71.1755,390419.0
2017-02-23 09:30:00,79.87,80.24,79.82,80.22,258594.0,71.1844,71.5141,71.1398,71.4963,258594.0
2017-02-23 10:00:00,80.23,80.24,79.98,80.05,167484.0,71.5052,71.5141,71.2824,71.3448,167484.0
2017-02-23 10:30:00,80.05,80.16,79.85,79.91,200476.0,71.3448,71.4428,71.1665,71.22,200476.0
2017-02-23 11:00:00,79.93,80.02,79.77,79.98,171170.0,71.2378,71.3181,71.0952,71.2824,171170.0
2017-02-23 11:30:00,80.0,80.14,80.0,80.09,129851.0,71.3002,71.425,71.3002,71.3805,129851.0
2017-02-23 12:00:00,80.08,80.42,80.07,80.36,174678.0,71.3715,71.6746,71.3626,71.6211,174678.0
2017-02-23 12:30:00,80.36,80.45,80.29,80.3,77441.0,71.6211,71.7013,71.5587,71.5676,77441.0
2017-02-23 13:00:00,80.3,80.3,80.08,80.17,166002.0,71.5676,71.5676,71.3715,71.4518,166002.0
2017-02-23 13:30:00,80.17,80.32,80.13,80.24,172716.0,71.4518,71.5854,71.4161,71.5141,172716.0
2017-02-23 14:00:00,80.26,80.27,80.13,80.15,135431.0,71.532,71.5409,71.4161,71.4339,135431.0
2017-02-23 14:30:00,80.15,80.18,80.06,80.13,111604.0,71.4339,71.4607,71.3537,71.4161,111604.0
2017-02-23 15:00:00,80.13,80.17,80.03,80.05,394726.0,71.4161,71.4518,71.327,71.3448,394726.0
2017-02-23 15:30:00,80.05,80.13,79.94,80.05,559303.0,71.3448,71.4161,71.2468,71.3448,559303.0
2017-02-24 09:30:00,79.76,79.89,79.6,79.81,437401.0,71.0863,71.2022,70.9437,71.1309,437401.0
2017-02-24 10:00:00,79.82,79.85,79.44,79.45,297044.0,71.1398,71.1665,70.8011,70.81,297044.0
2017-02-24 10:30:00,79.44,79.58,79.25,79.38,249623.0,70.8011,70.9259,70.6318,70.7477,249623.0
2017-02-24 11:00:00,79.38,79.54,79.37,79.45,170082.0,70.7477,70.8903,70.7387,70.81,170082.0
2017-02-24 11:30:00,79.45,79.53,79.35,79.49,118983.0,70.81,70.8813,70.7209,70.8457,118983.0
2017-02-24 12:00:00,79.48,79.67,79.47,79.64,147870.0,70.8368,71.0061,70.8279,70.9794,147870.0
2017-02-24 12:30:00,79.64,79.67,79.57,79.65,79839.0,70.9794,71.0061,70.917,70.9883,79839.0
2017-02-24 13:00:00,79.65,79.68,79.48,79.5,88872.0,70.9883,71.015,70.8368,70.8546,88872.0
2017-02-24 13:30:00,79.5,79.61,79.46,79.6,127753.0,70.8546,70.9526,70.819,70.9437,127753.0
2017-02-24 14:00:00,79.6,79.6,79.51,79.54,121500.0,70.9437,70.9437,70.8635,70.8903,121500.0
2017-02-24 14:30:00,79.55,79.62,79.5,79.5,131504.0,70.8992,70.9616,70.8546,70.8546,131504.0
2017-02-24 15:00:00,79.51,79.58,79.44,79.56,242395.0,70.8635,70.9259,70.8011,70.9081,242395.0
2017-02-24 15:30:00,79.56,79.74,79.56,79.73,632668.0,70.9081,71.0685,70.9081,71.0596,632668.0
2017-02-27 09:30:00,79.75,79.98,79.59,79.82,343847.0,71.0774,71.2824,70.9348,71.1398,343847.0
2017-02-27 10:00:00,79.81,79.93,79.66,79.91,131729.0,71.1309,71.2378,70.9972,71.22,131729.0
2017-02-27 10:30:00,79.92,80.09,79.88,79.94,140621.0,71.2289,71.3805,71.1933,71.2468,140621.0
2017-02-27 11:00:00,79.94,79.97,79.84,79.9,109436.0,71.2468,71.2735,71.1576,71.2111,109436.0
2017-02-27 11:30:00,79.9,79.99,79.87,79.97,82851.0,71.2111,71.2913,71.1844,71.2735,82851.0
2017-02-27 12:00:00,79.97,80.21,79.95,80.2,135772.0,71.2735,71.4874,71.2557,71.4785,135772.0
2017-02-27 12:30:00,80.2,80.22,80.11,80.15,61607.0,71.4785,71.4963,71.3983,71.4339,61607.0
2017-02-27 13:00:00,80.16,80.26,80.14,80.2,71079.0,71.4428,71.532,71.425,71.4785,71079.0
2017-02-27 13:30:00,80.2,80.27,80.15,80.16,151872.0,71.4785,71.5409,71.4339,71.4428,151872.0
2017-02-27 14:00:00,80.17,80.31,80.12,80.25,111603.0,71.4518,71.5765,71.4072,71.5231,111603.0
2017-02-27 14:30:00,80.24,80.29,80.19,80.19,134340.0,71.5141,71.5587,71.4696,71.4696,134340.0
2017-02-27 15:00:00,80.2,80.28,80.19,80.26,148623.0,71.4785,71.5498,71.4696,71.532,148623.0
2017-02-27 15:30:00,80.27,80.28,80.14,80.18,370260.0,71.5409,71.5498,71.425,71.4607,370260.0
2017-02-28 09:30:00,80.12,80.49,80.0,80.44,450332.0,71.4072,71.737,71.3002,71.6924,450332.0
2017-02-28 10:00:00,80.42,80.44,79.99,79.99,209766.0,71.6746,71.6924,71.2913,71.2913,209766.0
2017-02-28 10:30:00,79.99,80.19,79.96,80.14,178151.0,71.2913,71.4696,71.2646,71.425,178151.0
2017-02-28 11:00:00,80.14,80.18,80.09,80.12,96657.0,71.425,71.4607,71.3805,71.4072,96657.0
2017-02-28 11:30:00,80.11,80.14,80.01,80.05,94208.0,71.3983,71.425,71.3091,71.3448,94208.0
2017-02-28 12:00:00,80.06,80.06,79.82,79.86,371412.0,71.3537,71.3537,71.1398,71.1755,371412.0
2017-02-28 12:30:00,79.85,79.99,79.77,79.96,209364.0,71.1665,71.2913,71.0952,71.2646,209364.0
2017-02-28 13:00:00,79.95,80.31,79.92,80.16,298748.0,71.2557,71.5765,71.2289,71.4428,298748.0
2017-02-28 13:30:00,80.15,80.23,80.1,80.18,185571.0,71.4339,71.5052,71.3894,71.4607,185571.0
2017-02-28 14:00:00,80.16,80.19,79.95,80.03,142228.0,71.4428,71.4696,71.2557,71.327,142228.0
2017-02-28 14:30:00,80.02,80.11,80.01,80.07,131290.0,71.3181,71.3983,71.3091,71.3626,131290.0
2017-02-28 15:00:00,80.08,80.18,80.04,80.09,164617.0,71.3715,71.4607,71.3359,71.3805,164617.0
2017-02-28 15:30:00,80.09,80.12,79.92,80.06,619705.0,71.3805,71.4072,71.2289,71.3537,619705.0
2017-03-01 09:30:00,81.05,81.61,81.02,81.42,434396.0,72.2361,72.7352,72.2093,72.5658,434396.0
2017-03-01 10:00:00,81.43,81.58,81.36,81.54,296833.0,72.5747,72.7084,72.5123,72.6728,296833.0
2017-03-01 10:30:00,81.55,81.6,81.33,81.49,185150.0,72.6817,72.7262,72.4856,72.6282,185150.0
2017-03-01 11:00:00,81.49,81.64,81.38,81.49,291683.0,72.6282,72.7619,72.5302,72.6282,291683.0
2017-03-01 11:30:00,81.49,81.58,81.46,81.54,127610.0,72.6282,72.7084,72.6015,72.6728,127610.0
2017-03-01 12:00:00,81.54,81.87,81.53,81.85,247795.0,72.6728,72.9669,72.6639,72.9491,247795.0
2017-03-01 12:30:00,81.85,81.85,81.74,81.82,113626.0,72.9491,72.9491,72.851,72.9223,113626.0
2017-03-01 13:00:00,81.82,81.9,81.61,81.64,193319.0,72.9223,72.9936,72.7352,72.7619,193319.0
2017-03-01 13:30:00,81.64,81.76,81.6,81.67,291337.0,72.7619,72.8688,72.7262,72.7886,291337.0
2017-03-01 14:00:00,81.67,82.0,81.63,81.99,269998.0,72.7886,73.0827,72.753,73.0738,269998.0
2017-03-01 14:30:00,81.99,82.0,81.93,81.98,140448.0,73.0738,73.0827,73.0204,73.0649,140448.0
2017-03-01 15:00:00,81.98,81.99,81.9,81.91,223247.0,73.0649,73.0738,72.9936,73.0025,223247.0
2017-03-01 15:30:00,81.92,82.0,81.84,81.9,599478.0,73.0114,73.0827,72.9401,72.9936,599478.0
2017-03-02 09:30:00,81.66,81.66,80.92,81.13,543783.0,72.7797,72.7797,72.1202,72.3074,543783.0
2017-03-02 10:00:00,81.11,81.11,80.8,80.99,287279.0,72.2895,72.2895,72.0132,72.1826,287279.0
2017-03-02 10:30:00,80.99,81.01,80.78,80.85,172637.0,72.1826,72.2004,71.9954,72.0578,172637.0
2017-03-02 11:00:00,80.84,80.94,80.7,80.71,173299.0,72.0489,72.138,71.9241,71.933,173299.0
2017-03-02 11:30:00,80.71,80.84,80.58,80.83,172541.0,71.933,72.0489,71.8172,72.04,172541.0
2017-03-02 12:00:00,80.83,80.89,80.72,80.79,112104.0,72.04,72.0935,71.9419,72.0043,112104.0
2017-03-02 12:30:00,80.79,80.89,80.79,80.83,98775.0,72.0043,72.0935,72.0043,72.04,98775.0
2017-03-02 13:00:00,80.82,80.9,80.76,80.89,103142.0,72.0311,72.1024,71.9776,72.0935,103142.0
2017-03-02 13:30:00,80.89,80.9,80.68,80.76,114700.0,72.0935,72.1024,71.9063,71.9776,114700.0
2017-03-02 14:00:00,80.76,80.8,80.62,80.67,222605.0,71.9776,72.0132,71.8528,71.8974,222605.0
2017-03-02 14:30:00,80.67,80.7,80.54,80.56,254352.0,71.8974,71.9241,71.7815,71.7993,254352.0
2017-03-02 15:00:00,80.55,80.55,80.33,80.46,208837.0,71.7904,71.7904,71.5944,71.7102,208837.0
2017-03-02 15:30:00,80.47,80.47,80.06,80.1,972850.0,71.7191,71.7191,71.3537,71.3894,972850.0
2017-03-03 09:30:00,80.27,80.66,79.89,79.89,392468.0,71.5409,71.8885,71.2022,71.2022,392468.0
2017-03-03 10:00:00,79.92,80.24,79.88,79.97,358766.0,71.2289,71.5141,71.1933,71.2735,358766.0
2017-03-03 10:30:00,79.97,80.32,79.93,80.15,256219.0,71.2735,71.5854,71.2378,71.4339,256219.0
2017-03-03 11:00:00,80.15,80.24,80.09,80.15,169513.0,71.4339,71.5141,71.3805,71.4339,169513.0
2017-03-03 11:30:00,80.14,80.24,80.12,80.19,137462.0,71.425,71.5141,71.4072,71.4696,137462.0
2017-03-03 12:00:00,80.19,80.2,80.12,80.14,117394.0,71.4696,71.4785,71.4072,71.425,117394.0
2017-03-03 12:30:00,80.14,80.2,80.01,80.09,256262.0,71.425,71.4785,71.3091,71.3805,256262.0
2017-03-03 13:00:00,80.09,80.13,79.94,80.04,271532.0,71.3805,71.4161,71.2468,71.3359,271532.0
2017-03-03 13:30:00,80.05,80.12,79.95,80.03,203776.0,71.3448,71.4072,71.2557,71.327,203776.0
2017-03-03 14:00:00,80.03,80.12,79.94,79.97,312575.0,71.327,71.4072,71.2468,71.2735,312575.0
2017-03-03 14:30:00,79.98,80.11,79.97,80.09,228311.0,71.2824,71.3983,71.2735,71.3805,228311.0
2017-03-03 15:00:00,80.09,80.12,79.99,80.04,327010.0,71.3805,71.4072,71.2913,71.3359,327010.0
2017-03-03 15:30:00,80.04,80.04,79.82,79.86,839030.0,71.3359,71.3359,71.1398,71.1755,839030.0
2017-03-06 09:30:00,79.5,79.68,79.3,79.61,277883.0,70.8546,71.015,70.6764,70.9526,277883.0
2017-03-06 10:00:00,79.61,79.61,79.33,79.55,202940.0,70.9526,70.9526,70.7031,70.8992,202940.0
2017-03-06 10:30:00,79.55,79.56,79.19,79.26,246398.0,70.8992,70.9081,70.5783,70.6407,246398.0
2017-03-06 11:00:00,79.25,79.36,79.09,79.26,364483.0,70.6318,70.7298,70.4892,70.6407,364483.0
2017-03-06 11:30:00,79.26,79.39,79.26,79.31,202100.0,70.6407,70.7566,70.6407,70.6853,202100.0
2017-03-06 12:00:00,79.31,79.35,79.21,79.25,147021.0,70.6853,70.7209,70.5961,70.6318,147021.0
2017-03-06 12:30:00,79.25,79.34,79.17,79.25,128433.0,70.6318,70.712,70.5605,70.6318,128433.0
2017-03-06 13:00:00,79.26,79.35,79.22,79.29,164614.0,70.6407,70.7209,70.6051,70.6674,164614.0
2017-03-06 13:30:00,79.29,79.37,79.24,79.34,120773.0,70.6674,70.7387,70.6229,70.712,120773.0
2017-03-06 14:00:00,79.35,79.43,79.33,79.41,151617.0,70.7209,70.7922,70.7031,70.7744,151617.0
2017-03-06 14:30:00,79.41,79.52,79.38,79.43,181403.0,70.7744,70.8724,70.7477,70.7922,181403.0
2017-03-06 15:00:00,79.43,79.63,79.42,79.56,160567.0,70.7922,70.9705,70.7833,70.9081,160567.0
2017-03-06 15:30:00,79.55,79.65,79.47,79.49,516211.0,70.8992,70.9883,70.8279,70.8457,516211.0
2017-03-07 09:30:00,79.77,79.88,79.56,79.75,358257.0,71.0952,71.1933,70.9081,71.0774,358257.0
2017-03-07 10:00:00,79.75,79.96,79.72,79.92,270291.0,71.0774,71.2646,71.0507,71.2289,270291.0
2017-03-07 10:30:00,79.92,80.02,79.84,79.88,206211.0,71.2289,71.3181,71.1576,71.1933,206211.0
2017-03-07 11:00:00,79.88,80.01,79.82,79.82,291177.0,71.1933,71.3091,71.1398,71.1398,291177.0
2017-03-07 11:30:00,79.83,79.89,79.73,79.78,201377.0,71.1487,71.2022,71.0596,71.1042,201377.0
2017-03-07 12:00:00,79.78,79.8,79.64,79.64,193649.0,71.1042,71.122,70.9794,70.9794,193649.0
2017-03-07 12:30:00,79.65,79.73,79.62,79.72,106682.0,70.9883,71.0596,70.9616,71.0507,106682.0
2017-03-07 13:00:00,79.73,79.73,79.47,79.48,309690.0,71.0596,71.0596,70.8279,70.8368,309690.0
2017-03-07 13:30:00,79.48,79.53,79.33,79.35,244920.0,70.8368,70.8813,70.7031,70.7209,244920.0
2017-03-07 14:00:00,79.35,79.54,79.34,79.52,225535.0,70.7209,70.8903,70.712,70.8724,225535.0
2017-03-07 14:30:00,79.51,79.67,79.5,79.66,173398.0,70.8635,71.0061,70.8546,70.9972,173398.0
2017-03-07 15:00:00,79.65,79.73,79.56,79.58,249588.0,70.9883,71.0596,70.9081,70.9259,249588.0
2017-03-07 15:30:00,79.59,79.61,79.44,79.56,821621.0,70.9348,70.9526,70.8011,70.9081,821621.0
2017-03-08 09:30:00,80.0,80.37,79.85,79.9,369674.0,71.3002,71.63,71.1665,71.2111,369674.0
2017-03-08 10:00:00,79.91,79.99,79.74,79.9,228029.0,71.22,71.2913,71.0685,71.2111,228029.0
2017-03-08 10:30:00,79.91,79.95,79.55,79.57,201041.0,71.22,71.2557,70.8992,70.917,201041.0
2017-03-08 11:00:00,79.58,79.6,79.33,79.5,227174.0,70.9259,70.9437,70.7031,70.8546,227174.0
2017-03-08 11:30:00,79.49,79.5,79.26,79.29,218313.0,70.8457,70.8546,70.6407,70.6674,218313.0
2017-03-08 12:00:00,79.29,79.53,79.21,79.48,173404.0,70.6674,70.8813,70.5961,70.8368,173404.0
2017-03-08 12:30:00,79.49,79.66,79.46,79.65,169642.0,70.8457,70.9972,70.819,70.9883,169642.0
2017-03-08 13:00:00,79.65,79.76,79.35,79.36,315592.0,70.9883,71.0863,70.7209,70.7298,315592.0
2017-03-08 13:30:00,79.36,79.56,79.35,79.46,152376.0,70.7298,70.9081,70.7209,70.819,152376.0
2017-03-08 14:00:00,79.46,79.47,79.01,79.13,324958.0,70.819,70.8279,70.4179,70.5248,324958.0
2017-03-08 14:30:00,79.13,79.33,79.06,79.29,217506.0,70.5248,70.7031,70.4625,70.6674,217506.0
2017-03-08 15:00:00,79.3,79.35,79.21,79.22,232616.0,70.6764,70.7209,70.5961,70.6051,232616.0
2017-03-08 15:30:00,79.23,79.24,78.97,79.05,665955.0,70.614,70.6229,70.3822,70.4535,665955.0
2017-03-09 09:30:00,79.19,79.7,79.18,79.39,481460.0,70.5783,71.0329,70.5694,70.7566,481460.0
2017-03-09 10:00:00,79.38,79.59,79.32,79.34,257690.0,70.7477,70.9348,70.6942,70.712,257690.0
2017-03-09 10:30:00,79.34,79.34,79.03,79.16,434032.0,70.712,70.712,70.4357,70.5516,434032.0
2017-03-09 11:00:00,79.17,79.33,79.09,79.21,220445.0,70.5605,70.7031,70.4892,70.5961,220445.0
2017-03-09 11:30:00,79.23,79.44,79.22,79.33,169865.0,70.614,70.8011,70.6051,70.7031,169865.0
2017-03-09 12:00:00,79.31,79.43,79.26,79.29,112744.0,70.6853,70.7922,70.6407,70.6674,112744.0
2017-03-09 12:30:00,79.29,79.31,79.22,79.28,93057.0,70.6674,70.6853,70.6051,70.6585,93057.0
2017-03-09 13:00:00,79.27,79.36,79.21,79.21,91603.0,70.6496,70.7298,70.5961,70.5961,91603.0
2017-03-09 13:30:00,79.2,79.21,79.05,79.07,155800.0,70.5872,70.5961,70.4535,70.4714,155800.0
2017-03-09 14:00:00,79.08,79.09,78.8,79.01,288011.0,70.4803,70.4892,70.2307,70.4179,288011.0
2017-03-09 14:30:00,79.0,79.06,78.92,78.98,367836.0,70.409,70.4625,70.3377,70.3912,367836.0
2017-03-09 15:00:00,78.98,79.16,78.97,79.16,442458.0,70.3912,70.5516,70.3822,70.5516,442458.0
2017-03-09 15:30:00,79.16,79.3,79.13,79.3,638484.0,70.5516,70.6764,70.5248,70.6764,638484.0
2017-03-10 09:30:00,79.38,79.45,79.1,79.42,303275.0,70.7477,70.81,70.4981,70.7833,303275.0
2017-03-10 10:00:00,79.41,79.46,79.13,79.13,159437.0,70.7744,70.819,70.5248,70.5248,159437.0
2017-03-10 10:30:00,79.13,79.21,78.97,79.07,310357.0,70.5248,70.5961,70.3822,70.4714,310357.0
2017-03-10 11:00:00,79.06,79.17,78.87,79.11,185159.0,70.4625,70.5605,70.2931,70.507,185159.0
2017-03-10 11:30:00,79.13,79.23,79.01,79.22,190890.0,70.5248,70.614,70.4179,70.6051,190890.0
2017-03-10 12:00:00,79.2,79.45,79.09,79.39,187498.0,70.5872,70.81,70.4892,70.7566,187498.0
2017-03-10 12:30:00,79.38,79.39,79.12,79.24,142618.0,70.7477,70.7566,70.5159,70.6229,142618.0
2017-03-10 13:00:00,79.24,79.26,78.96,79.13,120978.0,70.6229,70.6407,70.3733,70.5248,120978.0
2017-03-10 13:30:00,79.13,79.3,79.02,79.29,183209.0,70.5248,70.6764,70.4268,70.6674,183209.0
2017-03-10 14:00:00,79.3,79.44,79.22,79.41,165621.0,70.6764,70.8011,70.6051,70.7744,165621.0
2017-03-10 14:30:00,79.41,79.44,79.32,79.35,157098.0,70.7744,70.8011,70.6942,70.7209,157098.0
2017-03-10 15:00:00,79.35,79.39,79.28,79.39,248282.0,70.7209,70.7566,70.6585,70.7566,248282.0
2017-03-10 15:30:00,79.39,79.41,79.25,79.39,452601.0,70.7566,70.7744,70.6318,70.7566,452601.0
2017-03-13 09:30:00,79.38,79.54,79.1,79.11,241157.0,70.7477,70.8903,70.4981,70.507,241157.0
2017-03-13 10:00:00,79.11,79.5,79.11,79.45,133820.0,70.507,70.8546,70.507,70.81,133820.0
2017-03-13 10:30:00,79.45,79.5,79.37,79.46,102555.0,70.81,70.8546,70.7387,70.819,102555.0
2017-03-13 11:00:00,79.46,79.47,79.21,79.24,118680.0,70.819,70.8279,70.5961,70.6229,118680.0
2017-03-13 11:30:00,79.24,79.33,79.16,79.23,136906.0,70.6229,70.7031,70.5516,70.614,136906.0
2017-03-13 12:00:00,79.24,79.35,79.21,79.24,125451.0,70.6229,70.7209,70.5961,70.6229,125451.0
2017-03-13 12:30:00,79.25,79.31,79.18,79.29,106331.0,70.6318,70.6853,70.5694,70.6674,106331.0
2017-03-13 13:00:00,79.28,79.35,79.21,79.31,116077.0,70.6585,70.7209,70.5961,70.6853,116077.0
2017-03-13 13:30:00,79.31,79.32,79.25,79.29,75138.0,70.6853,70.6942,70.6318,70.6674,75138.0
2017-03-13 14:00:00,79.29,79.32,79.24,79.3,109442.0,70.6674,70.6942,70.6229,70.6764,109442.0
2017-03-13 14:30:00,79.31,79.34,79.26,79.31,101836.0,70.6853,70.712,70.6407,70.6853,101836.0
2017-03-13 15:00:00,79.32,79.32,79.1,79.11,211860.0,70.6942,70.6942,70.4981,70.507,211860.0
2017-03-13 15:30:00,79.12,79.26,79.06,79.22,564798.0,70.5159,70.6407,70.4625,70.6051,564798.0
2017-03-14 09:30:00,78.96,79.3,78.83,79.19,230749.0,70.3733,70.6764,70.2575,70.5783,230749.0
2017-03-14 10:00:00,79.19,79.28,79.1,79.23,221393.0,70.5783,70.6585,70.4981,70.614,221393.0
2017-03-14 10:30:00,79.23,79.34,79.15,79.34,234403.0,70.614,70.712,70.5427,70.712,234403.0
2017-03-14 11:00:00,79.34,79.59,79.29,79.51,167827.0,70.712,70.9348,70.6674,70.8635,167827.0
2017-03-14 11:30:00,79.51,79.53,79.36,79.5,188523.0,70.8635,70.8813,70.7298,70.8546,188523.0
2017-03-14 12:00:00,79.51,79.53,79.2,79.34,177572.0,70.8635,70.8813,70.5872,70.712,177572.0
2017-03-14 12:30:00,79.34,79.37,79.22,79.33,124159.0,70.712,70.7387,70.6051,70.7031,124159.0
2017-03-14 13:00:00,79.33,79.53,79.32,79.52,108786.0,70.7031,70.8813,70.6942,70.8724,108786.0
2017-03-14 13:30:00,79.51,79.54,79.38,79.44,117203.0,70.8635,70.8903,70.7477,70.8011,117203.0
2017-03-14 14:00:00,79.44,79.49,79.36,79.43,113558.0,70.8011,70.8457,70.7298,70.7922,113558.0
2017-03-14 14:30:00,79.43,79.58,79.42,79.55,155083.0,70.7922,70.9259,70.7833,70.8992,155083.0
2017-03-14 15:00:00,79.55,79.8,79.53,79.75,314349.0,70.8992,71.122,70.8813,71.0774,314349.0
2017-03-14 15:30:00,79.76,79.76,79.63,79.69,534213.0,71.0863,71.0863,70.9705,71.0239,534213.0
2017-03-15 09:30:00,79.85,79.89,79.4,79.5,338626.0,71.1665,71.2022,70.7655,70.8546,338626.0
2017-03-15 10:00:00,79.5,79.7,79.38,79.55,213125.0,70.8546,71.0329,70.7477,70.8992,213125.0
2017-03-15 10:30:00,79.56,79.69,79.54,79.66,181853.0,70.9081,71.0239,70.8903,70.9972,181853.0
2017-03-15 11:00:00,79.66,79.77,79.6,79.61,114892.0,70.9972,71.0952,70.9437,70.9526,114892.0
2017-03-15 11:30:00,79.61,79.72,79.54,79.62,152878.0,70.9526,71.0507,70.8903,70.9616,152878.0
2017-03-15 12:00:00,79.63,79.64,79.44,79.45,397584.0,70.9705,70.9794,70.8011,70.81,397584.0
2017-03-15 12:30:00,79.45,79.65,79.44,79.6,176362.0,70.81,70.9883,70.8011,70.9437,176362.0
2017-03-15 13:00:00,79.61,79.66,79.31,79.34,157740.0,70.9526,70.9972,70.6853,70.712,157740.0
2017-03-15 13:30:00,79.34,79.4,79.17,79.24,236169.0,70.712,70.7655,70.5605,70.6229,236169.0
2017-03-15 14:00:00,79.25,79.45,79.15,79.33,395538.0,70.6318,70.81,70.5427,70.7031,395538.0
2017-03-15 14:30:00,79.33,79.38,79.16,79.17,284384.0,70.7031,70.7477,70.5516,70.5605,284384.0
2017-03-15 15:00:00,79.16,79.24,78.99,79.22,382002.0,70.5516,70.6229,70.4001,70.6051,382002.0
2017-03-15 15:30:00,79.23,79.37,79.2,79.24,541803.0,70.614,70.7387,70.5872,70.6229,541803.0
2017-03-16 09:30:00,79.47,79.82,79.39,79.77,432195.0,70.8279,71.1398,70.7566,71.0952,432195.0
2017-03-16 10:00:00,79.79,79.99,79.75,79.9,247337.0,71.1131,71.2913,71.0774,71.2111,247337.0
2017-03-16 10:30:00,79.91,80.1,79.83,80.1,294247.0,71.22,71.3894,71.1487,71.3894,294247.0
2017-03-16 11:00:00,80.09,80.1,79.62,79.66,196937.0,71.3805,71.3894,70.9616,70.9972,196937.0
2017-03-16 11:30:00,79.67,79.71,79.5,79.61,174273.0,71.0061,71.0418,70.8546,70.9526,174273.0
2017-03-16 12:00:00,79.6,79.71,79.55,79.7,98996.0,70.9437,71.0418,70.8992,71.0329,98996.0
2017-03-16 12:30:00,79.7,79.83,79.67,79.72,158920.0,71.0329,71.1487,71.0061,71.0507,158920.0
2017-03-16 13:00:00,79.73,79.78,79.67,79.71,109658.0,71.0596,71.1042,71.0061,71.0418,109658.0
2017-03-16 13:30:00,79.7,79.83,79.67,79.8,124441.0,71.0329,71.1487,71.0061,71.122,124441.0
2017-03-16 14:00:00,79.8,79.85,79.75,79.8,244173.0,71.122,71.1665,71.0774,71.122,244173.0
2017-03-16 14:30:00,79.81,79.83,79.68,79.7,151066.0,71.1309,71.1487,71.015,71.0329,151066.0
2017-03-16 15:00:00,79.7,79.84,79.64,79.79,177362.0,71.0329,71.1576,70.9794,71.1131,177362.0
2017-03-16 15:30:00,79.78,79.82,79.68,79.77,427271.0,71.1042,71.1398,71.015,71.0952,427271.0
2017-03-17 09:30:00,79.92,79.96,79.6,79.62,1701973.0,71.2289,71.2646,70.9437,70.9616,1701973.0
2017-03-17 10:00:00,79.62,79.69,79.48,79.56,172613.0,70.9616,71.0239,70.8368,70.9081,172613.0
2017-03-17 10:30:00,79.55,79.56,79.12,79.24,263728.0,70.8992,70.9081,70.5159,70.6229,263728.0
2017-03-17 11:00:00,79.25,79.27,79.14,79.2,148862.0,70.6318,70.6496,70.5338,70.5872,148862.0
2017-03-17 11:30:00,79.21,79.22,78.98,79.03,238168.0,70.5961,70.6051,70.3912,70.4357,238168.0
2017-03-17 12:00:00,79.04,79.34,79.04,79.29,133402.0,70.4446,70.712,70.4446,70.6674,133402.0
2017-03-17 12:30:00,79.29,79.36,79.21,79.23,98768.0,70.6674,70.7298,70.5961,70.614,98768.0
2017-03-17 13:00:00,79.23,79.31,79.22,79.3,85941.0,70.614,70.6853,70.6051,70.6764,85941.0
2017-03-17 13:30:00,79.3,79.31,79.25,79.25,90848.0,70.6764,70.6853,70.6318,70.6318,90848.0
2017-03-17 14:00:00,79.25,79.41,79.24,79.3,135757.0,70.6318,70.7744,70.6229,70.6764,135757.0
2017-03-17 14:30:00,79.29,79.35,79.26,79.29,133828.0,70.6674,70.7209,70.6407,70.6674,133828.0
2017-03-17 15:00:00,79.28,79.39,79.2,79.2,245274.0,70.6585,70.7566,70.5872,70.5872,245274.0
2017-03-17 15:30:00,79.2,79.35,79.06,79.24,581123.0,70.5872,70.7209,70.4625,70.6229,581123.0
2017-03-20 09:30:00,79.15,79.44,78.93,79.44,295190.0,70.5427,70.8011,70.3466,70.8011,295190.0
2017-03-20 10:00:00,79.44,79.6,79.34,79.49,181409.0,70.8011,70.9437,70.712,70.8457,181409.0
2017-03-20 10:30:00,79.5,79.5,79.28,79.45,192977.0,70.8546,70.8546,70.6585,70.81,192977.0
2017-03-20 11:00:00,79.45,79.49,79.31,79.32,107967.0,70.81,70.8457,70.6853,70.6942,107967.0
2017-03-20 11:30:00,79.32,79.35,79.16,79.26,115666.0,70.6942,70.7209,70.5516,70.6407,115666.0
2017-03-20 12:00:00,79.27,79.27,79.07,79.1,104312.0,70.6496,70.6496,70.4714,70.4981,104312.0
2017-03-20 12:30:00,79.1,79.23,79.1,79.14,127316.0,70.4981,70.614,70.4981,70.5338,127316.0
2017-03-20 13:00:00,79.14,79.15,79.04,79.15,108123.0,70.5338,70.5427,70.4446,70.5427,108123.0
2017-03-20 13:30:00,79.15,79.2,78.92,79.05,225372.0,70.5427,70.5872,70.3377,70.4535,225372.0
2017-03-20 14:00:00,79.04,79.14,79.04,79.08,139589.0,70.4446,70.5338,70.4446,70.4803,139589.0
2017-03-20 14:30:00,79.09,79.09,78.95,78.98,140115.0,70.4892,70.4892,70.3644,70.3912,140115.0
2017-03-20 15:00:00,78.99,79.14,78.98,79.07,180496.0,70.4001,70.5338,70.3912,70.4714,180496.0
2017-03-20 15:30:00,79.08,79.13,78.83,78.86,504646.0,70.4803,70.5248,70.2575,70.2842,504646.0
2017-03-21 09:30:00,78.93,78.97,78.4,78.84,468140.0,70.3466,70.3822,69.8742,70.2664,468140.0
2017-03-21 10:00:00,78.83,79.13,78.67,78.67,517166.0,70.2575,70.5248,70.1149,70.1149,517166.0
2017-03-21 10:30:00,78.68,78.93,78.54,78.61,475152.0,70.1238,70.3466,69.999,70.0614,475152.0
2017-03-21 11:00:00,78.62,78.69,78.04,78.26,499597.0,70.0703,70.1327,69.5534,69.7495,499597.0
2017-03-21 11:30:00,78.26,78.37,78.05,78.27,325218.0,69.7495,69.8475,69.5623,69.7584,325218.0
2017-03-21 12:00:00,78.28,78.56,78.22,78.47,337569.0,69.7673,70.0168,69.7138,69.9366,337569.0
2017-03-21 12:30:00,78.45,78.51,78.24,78.36,318495.0,69.9188,69.9723,69.7316,69.8386,318495.0
2017-03-21 13:00:00,78.36,78.39,77.97,78.13,299943.0,69.8386,69.8653,69.491,69.6336,299943.0
2017-03-21 13:30:00,78.12,78.19,77.78,77.87,222640.0,69.6247,69.6871,69.3217,69.4019,222640.0
2017-03-21 14:00:00,77.87,78.09,77.85,77.97,278459.0,69.4019,69.5979,69.384,69.491,278459.0
2017-03-21 14:30:00,77.96,78.16,77.8,77.96,300937.0,69.4821,69.6603,69.3395,69.4821,300937.0
2017-03-21 15:00:00,77.95,78.15,77.85,77.9,397421.0,69.4732,69.6514,69.384,69.4286,397421.0
2017-03-21 15:30:00,77.89,77.9,77.32,77.54,942622.0,69.4197,69.4286,68.9117,69.1078,942622.0
2017-03-22 09:30:00,77.45,77.75,77.06,77.6,430078.0,69.0275,69.2949,68.68,69.1612,430078.0
2017-03-22 10:00:00,77.61,78.18,77.56,77.99,384384.0,69.1701,69.6782,69.1256,69.5088,384384.0
2017-03-22 10:30:00,77.98,78.17,77.84,78.0,433861.0,69.4999,69.6692,69.3751,69.5177,433861.0
2017-03-22 11:00:00,78.0,78.13,77.79,77.98,240960.0,69.5177,69.6336,69.3306,69.4999,240960.0
2017-03-22 11:30:00,77.99,78.06,77.89,77.97,350883.0,69.5088,69.5712,69.4197,69.491,350883.0
2017-03-22 12:00:00,77.96,78.01,77.75,77.76,220238.0,69.4821,69.5266,69.2949,69.3038,220238.0
2017-03-22 12:30:00,77.75,77.84,77.66,77.7,182016.0,69.2949,69.3751,69.2147,69.2504,182016.0
2017-03-22 13:00:00,77.7,77.76,77.48,77.75,256382.0,69.2504,69.3038,69.0543,69.2949,256382.0
2017-03-22 13:30:00,77.75,77.85,77.68,77.68,189979.0,69.2949,69.384,69.2325,69.2325,189979.0
2017-03-22 14:00:00,77.69,77.85,77.67,77.73,257493.0,69.2414,69.384,69.2236,69.2771,257493.0
2017-03-22 14:30:00,77.72,77.89,77.71,77.88,283753.0,69.2682,69.4197,69.2593,69.4108,283753.0
2017-03-22 15:00:00,77.87,77.92,77.72,77.81,335790.0,69.4019,69.4464,69.2682,69.3484,335790.0
2017-03-22 15:30:00,77.82,77.85,77.65,77.68,610947.0,69.3573,69.384,69.2058,69.2325,610947.0
2017-03-23 09:30:00,77.57,77.96,77.51,77.91,326342.0,69.1345,69.4821,69.081,69.4375,326342.0
2017-03-23 10:00:00,77.92,78.17,77.91,78.15,285727.0,69.4464,69.6692,69.4375,69.6514,285727.0
2017-03-23 10:30:00,78.16,78.4,78.09,78.15,373232.0,69.6603,69.8742,69.5979,69.6514,373232.0
2017-03-23 11:00:00,78.15,78.38,78.15,78.37,206483.0,69.6514,69.8564,69.6514,69.8475,206483.0
2017-03-23 11:30:00,78.38,78.39,78.12,78.14,171587.0,69.8564,69.8653,69.6247,69.6425,171587.0
2017-03-23 12:00:00,78.13,78.3,78.08,78.22,183235.0,69.6336,69.7851,69.589,69.7138,183235.0
2017-03-23 12:30:00,78.23,78.32,78.16,78.31,198892.0,69.7227,69.8029,69.6603,69.794,198892.0
2017-03-23 13:00:00,78.3,78.3,78.0,78.02,295350.0,69.7851,69.7851,69.5177,69.5356,295350.0
2017-03-23 13:30:00,78.01,78.25,78.0,78.16,162044.0,69.5266,69.7405,69.5177,69.6603,162044.0
2017-03-23 14:00:00,78.16,78.23,78.13,78.19,171749.0,69.6603,69.7227,69.6336,69.6871,171749.0
2017-03-23 14:30:00,78.18,78.23,78.1,78.12,168496.0,69.6782,69.7227,69.6069,69.6247,168496.0
2017-03-23 15:00:00,78.12,78.15,77.74,77.75,298861.0,69.6247,69.6514,69.286,69.2949,298861.0
2017-03-23 15:30:00,77.76,77.94,77.66,77.84,581524.0,69.3038,69.4643,69.2147,69.3751,581524.0
2017-03-24 09:30:00,78.11,78.42,78.02,78.26,296020.0,69.6158,69.8921,69.5356,69.7495,296020.0
2017-03-24 10:00:00,78.27,78.73,78.24,78.71,270926.0,69.7584,70.1683,69.7316,70.1505,270926.0
2017-03-24 10:30:00,78.71,78.84,78.65,78.82,281230.0,70.1505,70.2664,70.097,70.2486,281230.0
2017-03-24 11:00:00,78.83,78.83,78.57,78.61,214320.0,70.2575,70.2575,70.0257,70.0614,214320.0
2017-03-24 11:30:00,78.61,78.69,78.54,78.57,153297.0,70.0614,70.1327,69.999,70.0257,153297.0
2017-03-24 12:00:00,78.57,78.62,78.24,78.4,285044.0,70.0257,70.0703,69.7316,69.8742,285044.0
2017-03-24 12:30:00,78.41,78.53,78.35,78.41,154483.0,69.8831,69.9901,69.8297,69.8831,154483.0
2017-03-24 13:00:00,78.43,78.58,78.35,78.52,193313.0,69.901,70.0347,69.8297,69.9812,193313.0
2017-03-24 13:30:00,78.52,78.52,78.28,78.32,137804.0,69.9812,69.9812,69.7673,69.8029,137804.0
2017-03-24 14:00:00,78.33,78.47,78.32,78.39,201411.0,69.8118,69.9366,69.8029,69.8653,201411.0
2017-03-24 14:30:00,78.39,78.44,78.17,78.17,247098.0,69.8653,69.9099,69.6692,69.6692,247098.0
2017-03-24 15:00:00,78.17,78.19,77.87,77.98,450624.0,69.6692,69.6871,69.4019,69.4999,450624.0
2017-03-24 15:30:00,77.97,78.52,77.91,78.21,778533.0,69.491,69.9812,69.4375,69.7049,778533.0
2017-03-27 09:30:00,77.22,77.6,76.67,77.47,541203.0,68.8226,69.1612,68.3324,69.0454,541203.0
2017-03-27 10:00:00,77.48,77.56,77.17,77.26,267858.0,69.0543,69.1256,68.778,68.8582,267858.0
2017-03-27 10:30:00,77.27,77.49,77.24,77.49,202625.0,68.8671,69.0632,68.8404,69.0632,202625.0
2017-03-27 11:00:00,77.48,77.59,77.33,77.57,211711.0,69.0543,69.1523,68.9206,69.1345,211711.0
2017-03-27 11:30:00,77.57,77.82,77.55,77.62,285799.0,69.1345,69.3573,69.1167,69.1791,285799.0
2017-03-27 12:00:00,77.62,77.8,77.5,77.52,177157.0,69.1791,69.3395,69.0721,69.0899,177157.0
2017-03-27 12:30:00,77.52,77.57,77.46,77.51,163595.0,69.0899,69.1345,69.0365,69.081,163595.0
2017-03-27 13:00:00,77.52,77.64,77.49,77.55,209512.0,69.0899,69.1969,69.0632,69.1167,209512.0
2017-03-27 13:30:00,77.56,77.59,77.36,77.36,101635.0,69.1256,69.1523,68.9473,68.9473,101635.0
2017-03-27 14:00:00,77.35,77.45,77.25,77.37,146132.0,68.9384,69.0275,68.8493,68.9562,146132.0
2017-03-27 14:30:00,77.37,77.45,77.35,77.36,151390.0,68.9562,69.0275,68.9384,68.9473,151390.0
2017-03-27 15:00:00,77.37,77.64,77.36,77.59,268259.0,68.9562,69.1969,68.9473,69.1523,268259.0
2017-03-27 15:30:00,77.6,77.65,77.54,77.6,418980.0,69.1612,69.2058,69.1078,69.1612,418980.0
2017-03-28 09:30:00,77.51,77.94,77.39,77.93,406989.0,69.081,69.4643,68.9741,69.4553,406989.0
2017-03-28 10:00:00,77.91,78.13,77.77,77.89,335707.0,69.4375,69.6336,69.3127,69.4197,335707.0
2017-03-28 10:30:00,77.9,78.2,77.89,78.2,163931.0,69.4286,69.696,69.4197,69.696,163931.0
2017-03-28 11:00:00,78.19,78.42,78.18,78.25,157181.0,69.6871,69.8921,69.6782,69.7405,157181.0
2017-03-28 11:30:00,78.26,78.47,78.23,78.35,268390.0,69.7495,69.9366,69.7227,69.8297,268390.0
2017-03-28 12:00:00,78.35,78.38,78.17,78.23,235653.0,69.8297,69.8564,69.6692,69.7227,235653.0
2017-03-28 12:30:00,78.25,78.34,78.2,78.3,132374.0,69.7405,69.8208,69.696,69.7851,132374.0
2017-03-28 13:00:00,78.3,78.44,78.27,78.43,166383.0,69.7851,69.9099,69.7584,69.901,166383.0
2017-03-28 13:30:00,78.44,78.74,78.37,78.72,172149.0,69.9099,70.1773,69.8475,70.1594,172149.0
2017-03-28 14:00:00,78.72,78.83,78.67,78.79,134881.0,70.1594,70.2575,70.1149,70.2218,134881.0
2017-03-28 14:30:00,78.78,78.86,78.68,78.74,174208.0,70.2129,70.2842,70.1238,70.1773,174208.0
2017-03-28 15:00:00,78.75,78.85,78.6,78.72,197168.0,70.1862,70.2753,70.0525,70.1594,197168.0
2017-03-28 15:30:00,78.72,78.77,78.58,78.64,525486.0,70.1594,70.204,70.0347,70.0881,525486.0
2017-03-29 09:30:00,78.45,78.62,78.15,78.35,285841.0,69.9188,70.0703,69.6514,69.8297,285841.0
2017-03-29 10:00:00,78.36,78.4,78.17,78.28,151358.0,69.8386,69.8742,69.6692,69.7673,151358.0
2017-03-29 10:30:00,78.29,78.58,78.28,78.46,171629.0,69.7762,70.0347,69.7673,69.9277,171629.0
2017-03-29 11:00:00,78.45,78.47,78.29,78.33,113826.0,69.9188,69.9366,69.7762,69.8118,113826.0
2017-03-29 11:30:00,78.33,79.34,78.28,78.37,299141.0,69.8118,70.712,69.7673,69.8475,299141.0
2017-03-29 12:00:00,78.38,78.43,78.26,78.35,91256.0,69.8564,69.901,69.7495,69.8297,91256.0
2017-03-29 12:30:00,78.35,78.35,78.14,78.17,98822.0,69.8297,69.8297,69.6425,69.6692,98822.0
2017-03-29 13:00:00,78.17,78.25,78.14,78.25,149683.0,69.6692,69.7405,69.6425,69.7405,149683.0
2017-03-29 13:30:00,78.26,78.35,78.22,78.34,140222.0,69.7495,69.8297,69.7138,69.8208,140222.0
2017-03-29 14:00:00,78.34,78.43,78.32,78.42,175067.0,69.8208,69.901,69.8029,69.8921,175067.0
2017-03-29 14:30:00,78.41,78.43,78.29,78.32,162522.0,69.8831,69.901,69.7762,69.8029,162522.0
2017-03-29 15:00:00,78.32,78.4,78.29,78.39,131704.0,69.8029,69.8742,69.7762,69.8653,131704.0
2017-03-29 15:30:00,78.39,78.4,78.23,78.26,388547.0,69.8653,69.8742,69.7227,69.7495,388547.0
2017-03-30 09:30:00,78.2,78.61,78.09,78.58,306380.0,69.696,70.0614,69.5979,70.0347,306380.0
2017-03-30 10:00:00,78.58,78.88,78.48,78.83,209216.0,70.0347,70.302,69.9455,70.2575,209216.0
2017-03-30 10:30:00,78.83,79.04,78.79,79.03,188925.0,70.2575,70.4446,70.2218,70.4357,188925.0
2017-03-30 11:00:00,79.02,79.06,78.92,79.04,83038.0,70.4268,70.4625,70.3377,70.4446,83038.0
2017-03-30 11:30:00,79.04,79.13,78.87,78.87,84097.0,70.4446,70.5248,70.2931,70.2931,84097.0
2017-03-30 12:00:00,78.86,78.94,78.83,78.91,93007.0,70.2842,70.3555,70.2575,70.3288,93007.0
2017-03-30 12:30:00,78.91,78.95,78.75,78.76,192645.0,70.3288,70.3644,70.1862,70.1951,192645.0
2017-03-30 13:00:00,78.77,78.96,78.76,78.94,161918.0,70.204,70.3733,70.1951,70.3555,161918.0
2017-03-30 13:30:00,78.95,79.07,78.94,79.04,99757.0,70.3644,70.4714,70.3555,70.4446,99757.0
2017-03-30 14:00:00,79.04,79.2,79.03,79.16,121406.0,70.4446,70.5872,70.4357,70.5516,121406.0
2017-03-30 14:30:00,79.17,79.23,79.06,79.11,177955.0,70.5605,70.614,70.4625,70.507,177955.0
2017-03-30 15:00:00,79.11,79.27,79.1,79.27,170673.0,70.507,70.6496,70.4981,70.6496,170673.0
2017-03-30 15:30:00,79.26,79.3,79.19,79.21,430798.0,70.6407,70.6764,70.5783,70.5961,430798.0
2017-03-31 09:30:00,78.93,79.14,78.8,78.83,237802.0,70.3466,70.5338,70.2307,70.2575,237802.0
2017-03-31 10:00:00,78.83,79.14,78.83,78.96,220777.0,70.2575,70.5338,70.2575,70.3733,220777.0
2017-03-31 10:30:00,78.97,79.36,78.97,79.26,350419.0,70.3822,70.7298,70.3822,70.6407,350419.0
2017-03-31 11:00:00,79.26,79.43,79.23,79.34,340391.0,70.6407,70.7922,70.614,70.712,340391.0
2017-03-31 11:30:00,79.33,79.42,79.21,79.25,117895.0,70.7031,70.7833,70.5961,70.6318,117895.0
2017-03-31 12:00:00,79.25,79.39,79.19,79.23,210855.0,70.6318,70.7566,70.5783,70.614,210855.0
2017-03-31 12:30:00,79.23,79.25,79.04,79.11,87776.0,70.614,70.6318,70.4446,70.507,87776.0
2017-03-31 13:00:00,79.1,79.29,79.09,79.29,109543.0,70.4981,70.6674,70.4892,70.6674,109543.0
2017-03-31 13:30:00,79.29,79.31,79.18,79.2,111866.0,70.6674,70.6853,70.5694,70.5872,111866.0
2017-03-31 14:00:00,79.2,79.23,79.02,79.08,185767.0,70.5872,70.614,70.4268,70.4803,185767.0
2017-03-31 14:30:00,79.07,79.19,79.06,79.09,146250.0,70.4714,70.5783,70.4625,70.4892,146250.0
2017-03-31 15:00:00,79.09,79.29,79.09,79.26,156932.0,70.4892,70.6674,70.4892,70.6407,156932.0
2017-03-31 15:30:00,79.26,79.4,79.06,79.08,641265.0,70.6407,70.7655,70.4625,70.4803,641265.0
2017-04-03 09:30:00,79.18,79.2,78.85,78.85,275634.0,70.5694,70.5872,70.2753,70.2753,275634.0
2017-04-03 10:00:00,78.85,78.94,78.55,78.85,185470.0,70.2753,70.3555,70.0079,70.2753,185470.0
2017-04-03 10:30:00,78.85,78.86,78.27,78.31,163331.0,70.2753,70.2842,69.7584,69.794,163331.0
2017-04-03 11:00:00,78.3,78.42,78.14,78.3,226934.0,69.7851,69.8921,69.6425,69.7851,226934.0
2017-04-03 11:30:00,78.3,78.35,78.07,78.14,138035.0,69.7851,69.8297,69.5801,69.6425,138035.0
2017-04-03 12:00:00,78.13,78.46,77.97,78.45,136064.0,69.6336,69.9277,69.491,69.9188,136064.0
2017-04-03 12:30:00,78.44,78.54,78.37,78.44,95034.0,69.9099,69.999,69.8475,69.9099,95034.0
2017-04-03 13:00:00,78.45,78.57,78.42,78.46,95402.0,69.9188,70.0257,69.8921,69.9277,95402.0
2017-04-03 13:30:00,78.46,78.5,78.36,78.48,137962.0,69.9277,69.9634,69.8386,69.9455,137962.0
2017-04-03 14:00:00,78.48,78.52,78.27,78.42,119641.0,69.9455,69.9812,69.7584,69.8921,119641.0
2017-04-03 14:30:00,78.41,78.68,78.38,78.59,145281.0,69.8831,70.1238,69.8564,70.0436,145281.0
2017-04-03 15:00:00,78.58,78.67,78.51,78.61,171376.0,70.0347,70.1149,69.9723,70.0614,171376.0
2017-04-03 15:30:00,78.61,78.7,78.54,78.59,418915.0,70.0614,70.1416,69.999,70.0436,418915.0
2017-04-04 09:30:00,78.49,78.58,78.15,78.42,216870.0,69.9544,70.0347,69.6514,69.8921,216870.0
2017-04-04 10:00:00,78.43,78.46,78.28,78.41,128012.0,69.901,69.9277,69.7673,69.8831,128012.0
2017-04-04 10:30:00,78.41,78.5,78.29,78.36,147520.0,69.8831,69.9634,69.7762,69.8386,147520.0
2017-04-04 11:00:00,78.35,78.61,78.34,78.48,144920.0,69.8297,70.0614,69.8208,69.9455,144920.0
2017-04-04 11:30:00,78.48,78.61,78.44,78.52,123728.0,69.9455,70.0614,69.9099,69.9812,123728.0
2017-04-04 12:00:00,78.52,78.58,78.44,78.46,107547.0,69.9812,70.0347,69.9099,69.9277,107547.0
2017-04-04 12:30:00,78.45,78.5,78.35,78.35,78039.0,69.9188,69.9634,69.8297,69.8297,78039.0
2017-04-04 13:00:00,78.35,78.52,78.3,78.46,79633.0,69.8297,69.9812,69.7851,69.9277,79633.0
2017-04-04 13:30:00,78.45,78.54,78.44,78.48,84416.0,69.9188,69.999,69.9099,69.9455,84416.0
2017-04-04 14:00:00,78.49,78.53,78.44,78.48,118229.0,69.9544,69.9901,69.9099,69.9455,118229.0
2017-04-04 14:30:00,78.49,78.5,78.35,78.36,122769.0,69.9544,69.9634,69.8297,69.8386,122769.0
2017-04-04 15:00:00,78.36,78.37,78.22,78.26,149980.0,69.8386,69.8475,69.7138,69.7495,149980.0
2017-04-04 15:30:00,78.26,78.38,78.21,78.27,445737.0,69.7495,69.8564,69.7049,69.7584,445737.0
2017-04-05 09:30:00,78.51,78.96,78.42,78.84,345233.0,70.2602,70.6629,70.1797,70.5555,345233.0
2017-04-05 10:00:00,78.83,79.03,78.76,78.89,175524.0,70.5466,70.7256,70.484,70.6003,175524.0
2017-04-05 10:30:00,78.89,78.9,78.68,78.79,155319.0,70.6003,70.6092,70.4124,70.5108,155319.0
2017-04-05 11:00:00,78.8,78.83,78.33,78.37,181666.0,70.5197,70.5466,70.0991,70.1349,181666.0
2017-04-05 11:30:00,78.37,78.69,78.31,78.55,91142.0,70.1349,70.4213,70.0812,70.296,91142.0
2017-04-05 12:00:00,78.56,78.72,78.53,78.67,74807.0,70.305,70.4482,70.2781,70.4034,74807.0
2017-04-05 12:30:00,78.68,78.81,78.66,78.73,122853.0,70.4124,70.5287,70.3945,70.4571,122853.0
2017-04-05 13:00:00,78.71,78.81,78.67,78.73,94860.0,70.4392,70.5287,70.4034,70.4571,94860.0
2017-04-05 13:30:00,78.73,78.75,78.64,78.72,97705.0,70.4571,70.475,70.3766,70.4482,97705.0
2017-04-05 14:00:00,78.72,78.79,78.57,78.66,184707.0,70.4482,70.5108,70.3139,70.3945,184707.0
2017-04-05 14:30:00,78.66,78.66,78.26,78.27,133870.0,70.3945,70.3945,70.0365,70.0454,133870.0
2017-04-05 15:00:00,78.28,78.35,77.73,77.91,197769.0,70.0544,70.117,69.5622,69.7233,197769.0
2017-04-05 15:30:00,77.92,77.92,77.66,77.74,418654.0,69.7322,69.7322,69.4995,69.5711,418654.0
2017-04-06 09:30:00,77.76,77.76,77.15,77.46,278820.0,69.589,69.589,69.0431,69.3206,278820.0
2017-04-06 10:00:00,77.47,77.99,77.41,77.84,249108.0,69.3295,69.7949,69.2758,69.6606,249108.0
2017-04-06 10:30:00,77.85,78.01,77.74,77.88,137233.0,69.6696,69.8128,69.5711,69.6964,137233.0
2017-04-06 11:00:00,77.89,78.22,77.88,78.12,139027.0,69.7054,70.0007,69.6964,69.9112,139027.0
2017-04-06 11:30:00,78.12,78.14,77.98,78.0,100464.0,69.9112,69.9291,69.7859,69.8038,100464.0
2017-04-06 12:00:00,77.99,78.1,77.96,77.97,60875.0,69.7949,69.8933,69.768,69.777,60875.0
2017-04-06 12:30:00,77.97,78.04,77.88,78.02,55460.0,69.777,69.8396,69.6964,69.8217,55460.0
2017-04-06 13:00:00,78.02,78.28,77.98,78.26,109017.0,69.8217,70.0544,69.7859,70.0365,109017.0
2017-04-06 13:30:00,78.25,78.3,78.16,78.19,77750.0,70.0275,70.0723,69.947,69.9738,77750.0
2017-04-06 14:00:00,78.18,78.2,77.96,77.98,86625.0,69.9649,69.9828,69.768,69.7859,86625.0
2017-04-06 14:30:00,77.97,78.05,77.69,77.73,187116.0,69.777,69.8486,69.5264,69.5622,187116.0
2017-04-06 15:00:00,77.74,77.86,77.73,77.83,303994.0,69.5711,69.6785,69.5622,69.6517,303994.0
2017-04-06 15:30:00,77.83,77.99,77.76,77.93,428765.0,69.6517,69.7949,69.589,69.7412,428765.0
2017-04-07 09:30:00,77.48,77.72,77.37,77.43,205557.0,69.3385,69.5532,69.24,69.2937,205557.0
2017-04-07 10:00:00,77.43,77.8,77.38,77.73,227758.0,69.2937,69.6248,69.249,69.5622,227758.0
2017-04-07 10:30:00,77.73,77.89,77.63,77.71,96528.0,69.5622,69.7054,69.4727,69.5443,96528.0
2017-04-07 11:00:00,77.71,77.87,77.6,77.76,84184.0,69.5443,69.6875,69.4458,69.589,84184.0
2017-04-07 11:30:00,77.77,77.82,77.67,77.77,65803.0,69.598,69.6427,69.5085,69.598,65803.0
2017-04-07 12:00:00,77.79,77.95,77.78,77.88,58613.0,69.6159,69.7591,69.6069,69.6964,58613.0
2017-04-07 12:30:00,77.88,77.91,77.74,77.89,177740.0,69.6964,69.7233,69.5711,69.7054,177740.0
2017-04-07 13:00:00,77.89,78.1,77.86,78.1,77597.0,69.7054,69.8933,69.6785,69.8933,77597.0
2017-04-07 13:30:00,78.09,78.22,78.02,78.14,89640.0,69.8844,70.0007,69.8217,69.9291,89640.0
2017-04-07 14:00:00,78.14,78.24,78.12,78.13,81143.0,69.9291,70.0186,69.9112,69.9202,81143.0
2017-04-07 14:30:00,78.13,78.15,77.85,77.85,108637.0,69.9202,69.9381,69.6696,69.6696,108637.0
2017-04-07 15:00:00,77.85,77.98,77.85,77.87,99097.0,69.6696,69.7859,69.6696,69.6875,99097.0
2017-04-07 15:30:00,77.88,77.93,77.74,77.79,303933.0,69.6964,69.7412,69.5711,69.6159,303933.0
2017-04-10 09:30:00,77.92,78.11,77.72,77.92,210235.0,69.7322,69.9023,69.5532,69.7322,210235.0
2017-04-10 10:00:00,77.91,78.1,77.9,78.03,147587.0,69.7233,69.8933,69.7143,69.8307,147587.0
2017-04-10 10:30:00,78.02,78.11,77.94,77.95,157126.0,69.8217,69.9023,69.7501,69.7591,157126.0
2017-04-10 11:00:00,77.94,77.95,77.8,77.83,122351.0,69.7501,69.7591,69.6248,69.6517,122351.0
2017-04-10 11:30:00,77.83,77.84,77.49,77.6,113278.0,69.6517,69.6606,69.3474,69.4458,113278.0
2017-04-10 12:00:00,77.6,77.66,77.36,77.45,86024.0,69.4458,69.4995,69.2311,69.3116,86024.0
2017-04-10 12:30:00,77.45,77.8,77.4,77.79,94638.0,69.3116,69.6248,69.2669,69.6159,94638.0
2017-04-10 13:00:00,77.78,77.8,77.7,77.7,64193.0,69.6069,69.6248,69.5353,69.5353,64193.0
2017-04-10 13:30:00,77.72,77.87,77.71,77.82,75591.0,69.5532,69.6875,69.5443,69.6427,75591.0
2017-04-10 14:00:00,77.81,77.82,77.61,77.63,128974.0,69.6338,69.6427,69.4548,69.4727,128974.0
2017-04-10 14:30:00,77.63,77.78,77.57,77.74,77840.0,69.4727,69.6069,69.419,69.5711,77840.0
2017-04-10 15:00:00,77.75,77.82,77.59,77.63,108120.0,69.5801,69.6427,69.4369,69.4727,108120.0
2017-04-10 15:30:00,77.64,77.65,77.41,77.47,279874.0,69.4816,69.4906,69.2758,69.3295,279874.0
2017-04-11 09:30:00,77.53,77.53,77.09,77.29,403345.0,69.3832,69.3832,68.9894,69.1684,403345.0
2017-04-11 10:00:00,77.29,77.57,77.14,77.25,209625.0,69.1684,69.419,69.0342,69.1326,209625.0
2017-04-11 10:30:00,77.24,77.24,76.85,76.94,281860.0,69.1237,69.1237,68.7747,68.8552,281860.0
2017-04-11 11:00:00,76.94,77.09,76.68,76.9,255771.0,68.8552,68.9894,68.6225,68.8194,255771.0
2017-04-11 11:30:00,76.9,77.01,76.82,76.97,336561.0,68.8194,68.9178,68.7478,68.882,336561.0
2017-04-11 12:00:00,76.97,77.1,76.82,77.05,284396.0,68.882,68.9984,68.7478,68.9536,284396.0
2017-04-11 12:30:00,77.04,77.19,77.04,77.14,148916.0,68.9447,69.0789,68.9447,69.0342,148916.0
2017-04-11 13:00:00,77.14,77.3,77.14,77.24,183802.0,69.0342,69.1774,69.0342,69.1237,183802.0
2017-04-11 13:30:00,77.24,77.26,77.09,77.18,191873.0,69.1237,69.1416,68.9894,69.07,191873.0
2017-04-11 14:00:00,77.17,77.23,77.06,77.1,155401.0,69.061,69.1147,68.9626,68.9984,155401.0
2017-04-11 14:30:00,77.1,77.27,77.08,77.17,251322.0,68.9984,69.1505,68.9805,69.061,251322.0
2017-04-11 15:00:00,77.17,77.22,77.04,77.09,207039.0,69.061,69.1058,68.9447,68.9894,207039.0
2017-04-11 15:30:00,77.09,77.26,77.07,77.26,538842.0,68.9894,69.1416,68.9715,69.1416,538842.0
2017-04-12 09:30:00,77.39,77.48,77.11,77.14,285377.0,69.2579,69.3385,69.0073,69.0342,285377.0
2017-04-12 10:00:00,77.14,77.27,77.01,77.02,105223.0,69.0342,69.1505,68.9178,68.9268,105223.0
2017-04-12 10:30:00,77.04,77.12,76.83,76.88,148992.0,68.9447,69.0163,68.7568,68.8015,148992.0
2017-04-12 11:00:00,76.89,77.01,76.84,76.88,152119.0,68.8105,68.9178,68.7657,68.8015,152119.0
2017-04-12 11:30:00,76.88,76.89,76.58,76.69,189274.0,68.8015,68.8105,68.533,68.6315,189274.0
2017-04-12 12:00:00,76.69,76.86,76.62,76.64,125282.0,68.6315,68.7836,68.5688,68.5867,125282.0
2017-04-12 12:30:00,76.64,76.8,76.62,76.69,137236.0,68.5867,68.7299,68.5688,68.6315,137236.0
2017-04-12 13:00:00,76.69,76.91,76.68,76.85,191718.0,68.6315,68.8283,68.6225,68.7747,191718.0
2017-04-12 13:30:00,76.85,77.1,76.81,77.09,254030.0,68.7747,68.9984,68.7389,68.9894,254030.0
2017-04-12 14:00:00,77.11,77.11,76.99,77.0,147021.0,69.0073,69.0073,68.8999,68.9089,147021.0
2017-04-12 14:30:00,76.99,77.06,76.81,76.9,179191.0,68.8999,68.9626,68.7389,68.8194,179191.0
2017-04-12 15:00:00,76.9,76.93,76.66,76.73,160231.0,68.8194,68.8462,68.6046,68.6673,160231.0
2017-04-12 15:30:00,76.74,76.83,76.58,76.67,455051.0,68.6762,68.7568,68.533,68.6136,455051.0
2017-04-13 09:30:00,76.33,76.73,75.7,76.62,532854.0,68.3093,68.6673,67.7455,68.5688,532854.0
2017-04-13 10:00:00,76.65,76.81,76.32,76.47,343537.0,68.5957,68.7389,68.3003,68.4346,343537.0
2017-04-13 10:30:00,76.47,76.56,76.37,76.42,275515.0,68.4346,68.5151,68.3451,68.3898,275515.0
2017-04-13 11:00:00,76.42,76.51,76.31,76.46,138508.0,68.3898,68.4704,68.2914,68.4256,138508.0
2017-04-13 11:30:00,76.46,76.59,76.39,76.55,143258.0,68.4256,68.542,68.363,68.5062,143258.0
2017-04-13 12:00:00,76.55,76.55,76.23,76.24,135837.0,68.5062,68.5062,68.2198,68.2288,135837.0
2017-04-13 12:30:00,76.25,76.34,76.06,76.09,225884.0,68.2377,68.3182,68.0677,68.0945,225884.0
2017-04-13 13:00:00,76.1,76.13,75.91,76.01,163854.0,68.1035,68.1303,67.9334,68.0229,163854.0
2017-04-13 13:30:00,76.02,76.13,75.86,75.98,108971.0,68.0319,68.1303,67.8887,67.9961,108971.0
2017-04-13 14:00:00,75.98,76.18,75.96,76.13,151616.0,67.9961,68.1751,67.9782,68.1303,151616.0
2017-04-13 14:30:00,76.13,76.19,76.07,76.16,81088.0,68.1303,68.184,68.0766,68.1572,81088.0
2017-04-13 15:00:00,76.17,76.2,75.89,75.92,185874.0,68.1661,68.193,67.9155,67.9424,185874.0
2017-04-13 15:30:00,75.91,76.02,75.79,75.8,528126.0,67.9334,68.0319,67.826,67.835,528126.0
2017-04-17 09:30:00,75.83,76.06,75.63,75.81,317720.0,67.8618,68.0677,67.6829,67.8439,317720.0
2017-04-17 10:00:00,75.81,75.9,75.74,75.76,146771.0,67.8439,67.9245,67.7813,67.7992,146771.0
2017-04-17 10:30:00,75.76,75.94,75.73,75.91,128093.0,67.7992,67.9603,67.7723,67.9334,128093.0
2017-04-17 11:00:00,75.91,76.03,75.85,76.0,163866.0,67.9334,68.0408,67.8797,68.014,163866.0
2017-04-17 11:30:00,76.0,76.03,75.83,75.83,169174.0,68.014,68.0408,67.8618,67.8618,169174.0
2017-04-17 12:00:00,75.84,76.03,75.81,75.99,104480.0,67.8708,68.0408,67.8439,68.005,104480.0
2017-04-17 12:30:00,75.99,76.01,75.83,75.89,165041.0,68.005,68.0229,67.8618,67.9155,165041.0
2017-04-17 13:00:00,75.88,76.03,75.86,76.01,147568.0,67.9066,68.0408,67.8887,68.0229,147568.0
2017-04-17 13:30:00,76.02,76.08,75.97,76.0,141609.0,68.0319,68.0856,67.9871,68.014,141609.0
2017-04-17 14:00:00,76.0,76.16,75.98,76.12,141749.0,68.014,68.1572,67.9961,68.1214,141749.0
2017-04-17 14:30:00,76.13,76.38,76.13,76.28,382155.0,68.1303,68.354,68.1303,68.2645,382155.0
2017-04-17 15:00:00,76.28,76.48,76.25,76.46,339890.0,68.2645,68.4435,68.2377,68.4256,339890.0
2017-04-17 15:30:00,76.46,76.71,76.45,76.68,872868.0,68.4256,68.6494,68.4167,68.6225,872868.0
2017-04-18 09:30:00,76.45,76.49,76.18,76.22,248950.0,68.4167,68.4525,68.1751,68.2109,248950.0
2017-04-18 10:00:00,76.22,76.3,75.96,76.02,255886.0,68.2109,68.2824,67.9782,68.0319,255886.0
2017-04-18 10:30:00,76.01,76.28,76.0,76.08,151103.0,68.0229,68.2645,68.014,68.0856,151103.0
2017-04-18 11:00:00,76.07,76.23,75.99,76.16,125660.0,68.0766,68.2198,68.005,68.1572,125660.0
2017-04-18 11:30:00,76.17,76.17,75.61,75.65,182458.0,68.1661,68.1661,67.665,67.7007,182458.0
2017-04-18 12:00:00,75.63,75.77,75.53,75.74,113905.0,67.6829,67.8081,67.5934,67.7813,113905.0
2017-04-18 12:30:00,75.73,75.76,75.63,75.72,103911.0,67.7723,67.7992,67.6829,67.7634,103911.0
2017-04-18 13:00:00,75.73,75.76,75.66,75.76,152197.0,67.7723,67.7992,67.7097,67.7992,152197.0
2017-04-18 13:30:00,75.76,75.95,75.72,75.89,115863.0,67.7992,67.9692,67.7634,67.9155,115863.0
2017-04-18 14:00:00,75.89,76.01,75.87,76.0,208013.0,67.9155,68.0229,67.8976,68.014,208013.0
2017-04-18 14:30:00,75.99,76.03,75.83,75.93,147162.0,68.005,68.0408,67.8618,67.9513,147162.0
2017-04-18 15:00:00,75.93,75.95,75.77,75.8,396315.0,67.9513,67.9692,67.8081,67.835,396315.0
2017-04-18 15:30:00,75.79,75.92,75.74,75.8,973669.0,67.826,67.9424,67.7813,67.835,973669.0
2017-04-19 09:30:00,76.19,76.28,75.87,76.14,474593.0,68.184,68.2645,67.8976,68.1393,474593.0
2017-04-19 10:00:00,76.13,76.13,75.92,75.95,334227.0,68.1303,68.1303,67.9424,67.9692,334227.0
2017-04-19 10:30:00,75.94,76.01,75.83,76.0,372887.0,67.9603,68.0229,67.8618,68.014,372887.0
2017-04-19 11:00:00,76.0,76.03,75.93,76.0,228440.0,68.014,68.0408,67.9513,68.014,228440.0
2017-04-19 11:30:00,76.0,76.01,75.89,75.92,281395.0,68.014,68.0229,67.9155,67.9424,281395.0
2017-04-19 12:00:00,75.92,75.93,75.68,75.86,232521.0,67.9424,67.9513,67.7276,67.8887,232521.0
2017-04-19 12:30:00,75.87,75.97,75.86,75.97,147257.0,67.8976,67.9871,67.8887,67.9871,147257.0
2017-04-19 13:00:00,75.97,76.04,75.87,75.96,173596.0,67.9871,68.0498,67.8976,67.9782,173596.0
2017-04-19 13:30:00,75.96,76.01,75.91,75.98,134682.0,67.9782,68.0229,67.9334,67.9961,134682.0
2017-04-19 14:00:00,75.98,76.01,75.87,75.95,167566.0,67.9961,68.0229,67.8976,67.9692,167566.0
2017-04-19 14:30:00,75.94,76.0,75.78,75.88,306866.0,67.9603,68.014,67.8171,67.9066,306866.0
2017-04-19 15:00:00,75.87,75.98,75.77,75.79,287906.0,67.8976,67.9961,67.8081,67.826,287906.0
2017-04-19 15:30:00,75.79,75.79,75.51,75.55,913674.0,67.826,67.826,67.5755,67.6113,913674.0
2017-04-20 09:30:00,77.5,78.67,77.46,78.05,1794166.0,69.3564,70.4034,69.3206,69.8486,1794166.0
2017-04-20 10:00:00,78.03,78.54,77.94,78.48,891690.0,69.8307,70.2871,69.7501,70.2334,891690.0
2017-04-20 10:30:00,78.48,78.9,78.38,78.82,824385.0,70.2334,70.6092,70.1439,70.5376,824385.0
2017-04-20 11:00:00,78.82,79.12,78.78,78.99,853874.0,70.5376,70.8061,70.5019,70.6898,853874.0
2017-04-20 11:30:00,78.99,79.6,78.99,79.54,656384.0,70.6898,71.2357,70.6898,71.182,656384.0
2017-04-20 12:00:00,79.54,79.78,79.54,79.67,471022.0,71.182,71.3968,71.182,71.2983,471022.0
2017-04-20 12:30:00,79.67,79.81,79.6,79.67,409816.0,71.2983,71.4236,71.2357,71.2983,409816.0
2017-04-20 13:00:00,79.68,79.75,79.44,79.45,452656.0,71.3073,71.3699,71.0925,71.1014,452656.0
2017-04-20 13:30:00,79.45,79.75,79.45,79.69,350828.0,71.1014,71.3699,71.1014,71.3162,350828.0
2017-04-20 14:00:00,79.7,80.0,79.65,79.97,421378.0,71.3252,71.5937,71.2804,71.5668,421378.0
2017-04-20 14:30:00,79.97,80.24,79.92,80.1,531168.0,71.5668,71.8084,71.5221,71.6831,531168.0
2017-04-20 15:00:00,80.09,80.11,79.97,80.09,561384.0,71.6742,71.6921,71.5668,71.6742,561384.0
2017-04-20 15:30:00,80.09,80.28,79.95,80.01,1454316.0,71.6742,71.8442,71.5489,71.6026,1454316.0
2017-04-21 09:30:00,79.88,80.29,79.63,80.02,818609.0,71.4863,71.8532,71.2625,71.6116,818609.0
2017-04-21 10:00:00,80.03,80.48,80.0,80.24,492303.0,71.6205,72.0232,71.5937,71.8084,492303.0
2017-04-21 10:30:00,80.23,80.28,80.08,80.12,316443.0,71.7995,71.8442,71.6652,71.701,316443.0
2017-04-21 11:00:00,80.11,80.11,79.81,79.97,312644.0,71.6921,71.6921,71.4236,71.5668,312644.0
2017-04-21 11:30:00,79.97,80.01,79.9,79.96,183383.0,71.5668,71.6026,71.5042,71.5579,183383.0
2017-04-21 12:00:00,79.96,79.97,79.79,79.83,168454.0,71.5579,71.5668,71.4057,71.4415,168454.0
2017-04-21 12:30:00,79.83,79.89,79.78,79.81,117636.0,71.4415,71.4952,71.3968,71.4236,117636.0
2017-04-21 13:00:00,79.82,79.84,79.49,79.66,225200.0,71.4326,71.4505,71.1372,71.2894,225200.0
2017-04-21 13:30:00,79.66,79.95,79.58,79.91,288804.0,71.2894,71.5489,71.2178,71.5131,288804.0
2017-04-21 14:00:00,79.92,80.07,79.89,80.02,211436.0,71.5221,71.6563,71.4952,71.6116,211436.0
2017-04-21 14:30:00,80.02,80.07,79.87,79.98,243739.0,71.6116,71.6563,71.4773,71.5758,243739.0
2017-04-21 15:00:00,79.98,80.0,79.71,79.77,397531.0,71.5758,71.5937,71.3341,71.3878,397531.0
2017-04-21 15:30:00,79.77,79.88,79.56,79.6,934612.0,71.3878,71.4863,71.1999,71.2357,934612.0
2017-04-24 09:30:00,80.61,80.92,80.53,80.85,317120.0,72.1396,72.417,72.068,72.3543,317120.0
2017-04-24 10:00:00,80.86,80.88,80.6,80.71,236273.0,72.3633,72.3812,72.1306,72.229,236273.0
2017-04-24 10:30:00,80.7,80.73,80.45,80.46,181637.0,72.2201,72.2469,71.9964,72.0053,181637.0
2017-04-24 11:00:00,80.47,80.54,80.3,80.34,142067.0,72.0143,72.0769,71.8621,71.8979,142067.0
2017-04-24 11:30:00,80.34,80.44,80.24,80.37,139027.0,71.8979,71.9874,71.8084,71.9248,139027.0
2017-04-24 12:00:00,80.37,80.55,80.37,80.48,143699.0,71.9248,72.0859,71.9248,72.0232,143699.0
2017-04-24 12:30:00,80.48,80.58,80.44,80.5,134357.0,72.0232,72.1127,71.9874,72.0411,134357.0
2017-04-24 13:00:00,80.5,80.62,80.49,80.58,124138.0,72.0411,72.1485,72.0322,72.1127,124138.0
2017-04-24 13:30:00,80.59,80.61,80.42,80.5,137972.0,72.1217,72.1396,71.9695,72.0411,137972.0
2017-04-24 14:00:00,80.5,80.61,80.45,80.57,169848.0,72.0411,72.1396,71.9964,72.1038,169848.0
2017-04-24 14:30:00,80.57,80.61,80.38,80.45,155850.0,72.1038,72.1396,71.9337,71.9964,155850.0
2017-04-24 15:00:00,80.45,80.59,80.42,80.53,271546.0,71.9964,72.1217,71.9695,72.068,271546.0
2017-04-24 15:30:00,80.53,80.57,80.4,80.46,579817.0,72.068,72.1038,71.9516,72.0053,579817.0
2017-04-25 09:30:00,81.06,81.4,80.76,81.39,591866.0,72.5423,72.8465,72.2738,72.8376,591866.0
2017-04-25 10:00:00,81.39,81.39,81.13,81.13,245195.0,72.8376,72.8376,72.6049,72.6049,245195.0
2017-04-25 10:30:00,81.14,81.2,81.02,81.05,402171.0,72.6139,72.6676,72.5065,72.5333,402171.0
2017-04-25 11:00:00,81.05,81.07,80.82,80.86,366103.0,72.5333,72.5512,72.3275,72.3633,366103.0
2017-04-25 11:30:00,80.85,80.86,80.71,80.85,190130.0,72.3543,72.3633,72.229,72.3543,190130.0
2017-04-25 12:00:00,80.84,80.87,80.8,80.8,233972.0,72.3454,72.3722,72.3096,72.3096,233972.0
2017-04-25 12:30:00,80.8,80.82,80.7,80.73,123622.0,72.3096,72.3275,72.2201,72.2469,123622.0
2017-04-25 13:00:00,80.73,80.91,80.73,80.85,170024.0,72.2469,72.408,72.2469,72.3543,170024.0
2017-04-25 13:30:00,80.86,80.91,80.79,80.89,165218.0,72.3633,72.408,72.3006,72.3901,165218.0
2017-04-25 14:00:00,80.88,80.94,80.83,80.88,174405.0,72.3812,72.4349,72.3364,72.3812,174405.0
2017-04-25 14:30:00,80.88,80.92,80.78,80.8,155823.0,72.3812,72.417,72.2917,72.3096,155823.0
2017-04-25 15:00:00,80.79,80.83,80.76,80.78,245441.0,72.3006,72.3364,72.2738,72.2917,245441.0
2017-04-25 15:30:00,80.77,80.82,80.63,80.64,752272.0,72.2827,72.3275,72.1575,72.1664,752272.0
2017-04-26 09:30:00,80.62,80.78,80.37,80.47,367215.0,72.1485,72.2917,71.9248,72.0143,367215.0
2017-04-26 10:00:00,80.48,80.61,80.25,80.36,245419.0,72.0232,72.1396,71.8174,71.9158,245419.0
2017-04-26 10:30:00,80.37,80.46,80.35,80.4,218630.0,71.9248,72.0053,71.9069,71.9516,218630.0
2017-04-26 11:00:00,80.39,80.49,80.23,80.45,295981.0,71.9427,72.0322,71.7995,71.9964,295981.0
2017-04-26 11:30:00,80.45,80.53,80.15,80.37,182682.0,71.9964,72.068,71.7279,71.9248,182682.0
2017-04-26 12:00:00,80.36,80.51,80.32,80.48,101142.0,71.9158,72.0501,71.88,72.0232,101142.0
2017-04-26 12:30:00,80.49,80.71,80.49,80.69,129936.0,72.0322,72.229,72.0322,72.2111,129936.0
2017-04-26 13:00:00,80.69,80.81,80.68,80.72,113589.0,72.2111,72.3185,72.2022,72.238,113589.0
2017-04-26 13:30:00,80.73,80.92,80.62,80.71,146127.0,72.2469,72.417,72.1485,72.229,146127.0
2017-04-26 14:00:00,80.71,80.81,80.64,80.76,175095.0,72.229,72.3185,72.1664,72.2738,175095.0
2017-04-26 14:30:00,80.76,80.9,80.75,80.76,149306.0,72.2738,72.3991,72.2648,72.2738,149306.0
2017-04-26 15:00:00,80.77,80.84,80.73,80.77,206985.0,72.2827,72.3454,72.2469,72.2827,206985.0
2017-04-26 15:30:00,80.77,80.79,80.49,80.55,596527.0,72.2827,72.3006,72.0322,72.0859,596527.0
2017-04-27 09:30:00,80.77,80.87,80.44,80.69,253410.0,72.2827,72.3722,71.9874,72.2111,253410.0
2017-04-27 10:00:00,80.7,80.72,80.48,80.52,170152.0,72.2201,72.238,72.0232,72.059,170152.0
2017-04-27 10:30:00,80.53,80.53,80.08,80.26,238616.0,72.068,72.068,71.6652,71.8263,238616.0
2017-04-27 11:00:00,80.26,80.43,80.25,80.35,162214.0,71.8263,71.9785,71.8174,71.9069,162214.0
2017-04-27 11:30:00,80.35,80.39,80.14,80.26,167072.0,71.9069,71.9427,71.7189,71.8263,167072.0
2017-04-27 12:00:00,80.27,80.36,80.19,80.23,106378.0,71.8353,71.9158,71.7637,71.7995,106378.0
2017-04-27 12:30:00,80.23,80.47,80.22,80.46,102850.0,71.7995,72.0143,71.7905,72.0053,102850.0
2017-04-27 13:00:00,80.45,80.46,80.33,80.45,118062.0,71.9964,72.0053,71.889,71.9964,118062.0
2017-04-27 13:30:00,80.45,80.47,80.32,80.42,169025.0,71.9964,72.0143,71.88,71.9695,169025.0
2017-04-27 14:00:00,80.42,80.44,80.29,80.36,138953.0,71.9695,71.9874,71.8532,71.9158,138953.0
2017-04-27 14:30:00,80.36,80.44,80.33,80.39,108208.0,71.9158,71.9874,71.889,71.9427,108208.0
2017-04-27 15:00:00,80.37,80.42,80.29,80.4,196544.0,71.9248,71.9695,71.8532,71.9516,196544.0
2017-04-27 15:30:00,80.4,80.43,80.3,80.34,438312.0,71.9516,71.9785,71.8621,71.8979,438312.0
2017-04-28 09:30:00,79.94,80.17,79.72,80.03,402605.0,71.54,71.7458,71.3431,71.6205,402605.0
2017-04-28 10:00:00,80.03,80.06,79.65,79.69,336084.0,71.6205,71.6473,71.2804,71.3162,336084.0
2017-04-28 10:30:00,79.7,79.75,79.6,79.6,501291.0,71.3252,71.3699,71.2357,71.2357,501291.0
2017-04-28 11:00:00,79.61,79.63,79.43,79.5,277336.0,71.2446,71.2625,71.0835,71.1462,277336.0
2017-04-28 11:30:00,79.5,79.5,79.07,79.08,414073.0,71.1462,71.1462,70.7614,70.7703,414073.0
2017-04-28 12:00:00,79.09,79.44,79.08,79.35,277363.0,70.7793,71.0925,70.7703,71.012,277363.0
2017-04-28 12:30:00,79.35,79.37,79.17,79.35,176443.0,71.012,71.0299,70.8509,71.012,176443.0
2017-04-28 13:00:00,79.35,79.35,79.12,79.25,158066.0,71.012,71.012,70.8061,70.9225,158066.0
2017-04-28 13:30:00,79.24,79.35,79.15,79.17,212424.0,70.9135,71.012,70.833,70.8509,212424.0
2017-04-28 14:00:00,79.16,79.24,79.12,79.14,227582.0,70.8419,70.9135,70.8061,70.824,227582.0
2017-04-28 14:30:00,79.13,79.16,79.06,79.06,242424.0,70.8151,70.8419,70.7524,70.7524,242424.0
2017-04-28 15:00:00,79.07,79.31,79.05,79.27,364648.0,70.7614,70.9762,70.7435,70.9404,364648.0
2017-04-28 15:30:00,79.27,79.36,79.24,79.26,839012.0,70.9404,71.0209,70.9135,70.9314,839012.0
2017-05-01 09:30:00,79.22,79.49,78.98,79.06,291556.0,70.8956,71.1372,70.6808,70.7524,291556.0
2017-05-01 10:00:00,79.05,79.22,78.94,79.18,198744.0,70.7435,70.8956,70.645,70.8598,198744.0
2017-05-01 10:30:00,79.17,79.34,79.15,79.33,277827.0,70.8509,71.003,70.833,70.9941,277827.0
2017-05-01 11:00:00,79.32,79.39,79.21,79.22,177585.0,70.9851,71.0478,70.8867,70.8956,177585.0
2017-05-01 11:30:00,79.23,79.32,79.14,79.27,139063.0,70.9046,70.9851,70.824,70.9404,139063.0
2017-05-01 12:00:00,79.27,79.4,79.26,79.32,107815.0,70.9404,71.0567,70.9314,70.9851,107815.0
2017-05-01 12:30:00,79.33,79.37,78.88,79.08,299277.0,70.9941,71.0299,70.5913,70.7703,299277.0
2017-05-01 13:00:00,79.09,79.31,79.04,79.3,180785.0,70.7793,70.9762,70.7345,70.9672,180785.0
2017-05-01 13:30:00,79.3,79.32,79.2,79.32,176406.0,70.9672,70.9851,70.8777,70.9851,176406.0
2017-05-01 14:00:00,79.33,79.44,79.31,79.36,222269.0,70.9941,71.0925,70.9762,71.0209,222269.0
2017-05-01 14:30:00,79.35,79.45,79.32,79.45,182126.0,71.012,71.1014,70.9851,71.1014,182126.0
2017-05-01 15:00:00,79.44,79.45,79.29,79.32,147367.0,71.0925,71.1014,70.9583,70.9851,147367.0
2017-05-01 15:30:00,79.31,79.43,79.23,79.24,432089.0,70.9762,71.0835,70.9046,70.9135,432089.0
2017-05-02 09:30:00,79.15,79.65,79.15,79.29,268016.0,70.833,71.2804,70.833,70.9583,268016.0
2017-05-02 10:00:00,79.29,79.49,79.18,79.37,209506.0,70.9583,71.1372,70.8598,71.0299,209506.0
2017-05-02 10:30:00,79.37,79.49,79.29,79.41,261042.0,71.0299,71.1372,70.9583,71.0657,261042.0
2017-05-02 11:00:00,79.41,79.54,79.37,79.46,341273.0,71.0657,71.182,71.0299,71.1104,341273.0
2017-05-02 11:30:00,79.45,79.5,79.21,79.3,181670.0,71.1014,71.1462,70.8867,70.9672,181670.0
2017-05-02 12:00:00,79.3,79.38,79.22,79.24,246195.0,70.9672,71.0388,70.8956,70.9135,246195.0
2017-05-02 12:30:00,79.23,79.48,79.23,79.48,102524.0,70.9046,71.1283,70.9046,71.1283,102524.0
2017-05-02 13:00:00,79.47,79.49,79.34,79.36,125650.0,71.1193,71.1372,71.003,71.0209,125650.0
2017-05-02 13:30:00,79.37,79.48,79.35,79.41,117361.0,71.0299,71.1283,71.012,71.0657,117361.0
2017-05-02 14:00:00,79.41,79.66,79.4,79.58,149302.0,71.0657,71.2894,71.0567,71.2178,149302.0
2017-05-02 14:30:00,79.59,79.61,79.44,79.46,130393.0,71.2267,71.2446,71.0925,71.1104,130393.0
2017-05-02 15:00:00,79.47,79.61,79.45,79.61,153058.0,71.1193,71.2446,71.1014,71.2446,153058.0
2017-05-02 15:30:00,79.6,79.6,79.4,79.54,462782.0,71.2357,71.2357,71.0567,71.182,462782.0
2017-05-03 09:30:00,79.25,79.51,79.09,79.32,156379.0,70.9225,71.1551,70.7793,70.9851,156379.0
2017-05-03 10:00:00,79.32,79.39,79.04,79.11,203523.0,70.9851,71.0478,70.7345,70.7972,203523.0
2017-05-03 10:30:00,79.1,79.13,78.84,78.85,221927.0,70.7882,70.8151,70.5555,70.5645,221927.0
2017-05-03 11:00:00,78.86,78.89,78.7,78.72,199367.0,70.5734,70.6003,70.4303,70.4482,199367.0
2017-05-03 11:30:00,78.72,78.85,78.7,78.83,169053.0,70.4482,70.5645,70.4303,70.5466,169053.0
2017-05-03 12:00:00,78.82,78.96,78.78,78.89,320724.0,70.5376,70.6629,70.5019,70.6003,320724.0
2017-05-03 12:30:00,78.88,78.92,78.74,78.81,89593.0,70.5913,70.6271,70.4661,70.5287,89593.0
2017-05-03 13:00:00,78.82,78.86,78.72,78.76,151378.0,70.5376,70.5734,70.4482,70.484,151378.0
2017-05-03 13:30:00,78.77,78.8,78.69,78.8,76799.0,70.4929,70.5197,70.4213,70.5197,76799.0
2017-05-03 14:00:00,78.78,79.12,78.77,78.89,197653.0,70.5019,70.8061,70.4929,70.6003,197653.0
2017-05-03 14:30:00,78.88,78.91,78.73,78.81,374852.0,70.5913,70.6182,70.4571,70.5287,374852.0
2017-05-03 15:00:00,78.81,78.9,78.76,78.85,324271.0,70.5287,70.6092,70.484,70.5645,324271.0
2017-05-03 15:30:00,78.86,78.9,78.79,78.82,687941.0,70.5734,70.6092,70.5108,70.5376,687941.0
2017-05-04 09:30:00,79.23,79.42,78.75,78.81,236347.0,70.9046,71.0746,70.475,70.5287,236347.0
2017-05-04 10:00:00,78.81,78.89,78.75,78.83,179786.0,70.5287,70.6003,70.475,70.5466,179786.0
2017-05-04 10:30:00,78.84,78.85,78.37,78.49,213495.0,70.5555,70.5645,70.1349,70.2423,213495.0
2017-05-04 11:00:00,78.49,78.68,78.46,78.46,163570.0,70.2423,70.4124,70.2155,70.2155,163570.0
2017-05-04 11:30:00,78.47,78.6,78.31,78.32,196508.0,70.2244,70.3408,70.0812,70.0902,196508.0
2017-05-04 12:00:00,78.32,78.37,77.99,78.13,215723.0,70.0902,70.1349,69.7949,69.9202,215723.0
2017-05-04 12:30:00,78.12,78.41,78.08,78.28,127014.0,69.9112,70.1707,69.8754,70.0544,127014.0
2017-05-04 13:00:00,78.28,78.33,78.24,78.28,90847.0,70.0544,70.0991,70.0186,70.0544,90847.0
2017-05-04 13:30:00,78.29,78.35,78.23,78.3,73559.0,70.0633,70.117,70.0096,70.0723,73559.0
2017-05-04 14:00:00,78.3,78.35,78.1,78.2,122144.0,70.0723,70.117,69.8933,69.9828,122144.0
2017-05-04 14:30:00,78.18,78.25,78.12,78.17,233051.0,69.9649,70.0275,69.9112,69.9559,233051.0
2017-05-04 15:00:00,78.17,78.23,78.12,78.17,209317.0,69.9559,70.0096,69.9112,69.9559,209317.0
2017-05-04 15:30:00,78.16,78.38,78.15,78.32,586730.0,69.947,70.1439,69.9381,70.0902,586730.0
2017-05-05 09:30:00,78.61,78.73,78.34,78.34,304943.0,70.3497,70.4571,70.1081,70.1081,304943.0
2017-05-05 10:00:00,78.33,78.46,78.17,78.23,151317.0,70.0991,70.2155,69.9559,70.0096,151317.0
2017-05-05 10:30:00,78.24,78.28,77.97,78.1,194267.0,70.0186,70.0544,69.777,69.8933,194267.0
2017-05-05 11:00:00,78.09,78.18,77.94,77.98,139654.0,69.8844,69.9649,69.7501,69.7859,139654.0
2017-05-05 11:30:00,77.98,78.19,77.96,78.11,101360.0,69.7859,69.9738,69.768,69.9023,101360.0
2017-05-05 12:00:00,78.11,78.16,78.02,78.04,112676.0,69.9023,69.947,69.8217,69.8396,112676.0
2017-05-05 12:30:00,78.04,78.04,77.87,77.98,181495.0,69.8396,69.8396,69.6875,69.7859,181495.0
2017-05-05 13:00:00,77.98,78.02,77.93,78.0,91938.0,69.7859,69.8217,69.7412,69.8038,91938.0
2017-05-05 13:30:00,78.0,78.05,77.96,78.03,119058.0,69.8038,69.8486,69.768,69.8307,119058.0
2017-05-05 14:00:00,78.03,78.19,77.99,78.13,155328.0,69.8307,69.9738,69.7949,69.9202,155328.0
2017-05-05 14:30:00,78.12,78.21,78.06,78.2,170970.0,69.9112,69.9917,69.8575,69.9828,170970.0
2017-05-05 15:00:00,78.2,78.26,78.11,78.19,218893.0,69.9828,70.0365,69.9023,69.9738,218893.0
2017-05-05 15:30:00,78.2,78.31,78.18,78.31,483927.0,69.9828,70.0812,69.9649,70.0812,483927.0
2017-05-08 09:30:00,78.5,78.74,78.14,78.21,218157.0,70.2513,70.4661,69.9291,69.9917,218157.0
2017-05-08 10:00:00,78.19,78.43,78.19,78.27,197193.0,69.9738,70.1886,69.9738,70.0454,197193.0
2017-05-08 10:30:00,78.28,78.42,78.26,78.33,118573.0,70.0544,70.1797,70.0365,70.0991,118573.0
2017-05-08 11:00:00,78.33,78.33,77.96,78.07,137076.0,70.0991,70.0991,69.768,69.8665,137076.0
2017-05-08 11:30:00,78.07,78.16,78.02,78.11,82734.0,69.8665,69.947,69.8217,69.9023,82734.0
2017-05-08 12:00:00,78.11,78.13,77.99,78.02,75882.0,69.9023,69.9202,69.7949,69.8217,75882.0
2017-05-08 12:30:00,78.02,78.15,78.01,78.07,81618.0,69.8217,69.9381,69.8128,69.8665,81618.0
2017-05-08 13:00:00,78.07,78.15,78.03,78.08,80718.0,69.8665,69.9381,69.8307,69.8754,80718.0
2017-05-08 13:30:00,78.07,78.2,78.04,78.15,80733.0,69.8665,69.9828,69.8396,69.9381,80733.0
2017-05-08 14:00:00,78.15,78.17,78.08,78.12,108498.0,69.9381,69.9559,69.8754,69.9112,108498.0
2017-05-08 14:30:00,78.12,78.13,77.97,77.98,149507.0,69.9112,69.9202,69.777,69.7859,149507.0
2017-05-08 15:00:00,77.98,78.12,77.95,78.06,240389.0,69.7859,69.9112,69.7591,69.8575,240389.0
2017-05-08 15:30:00,78.06,78.16,78.01,78.13,428842.0,69.8575,69.947,69.8128,69.9202,428842.0
2017-05-09 09:30:00,78.16,78.26,78.09,78.17,156582.0,69.947,70.0365,69.8844,69.9559,156582.0
2017-05-09 10:00:00,78.17,78.34,78.15,78.27,152690.0,69.9559,70.1081,69.9381,70.0454,152690.0
2017-05-09 10:30:00,78.27,78.31,78.13,78.31,137575.0,70.0454,70.0812,69.9202,70.0812,137575.0
2017-05-09 11:00:00,78.31,78.37,78.22,78.25,114150.0,70.0812,70.1349,70.0007,70.0275,114150.0
2017-05-09 11:30:00,78.24,78.4,78.23,78.37,86669.0,70.0186,70.1618,70.0096,70.1349,86669.0
2017-05-09 12:00:00,78.37,78.47,78.33,78.45,158075.0,70.1349,70.2244,70.0991,70.2065,158075.0
2017-05-09 12:30:00,78.44,78.49,78.32,78.42,190278.0,70.1976,70.2423,70.0902,70.1797,190278.0
2017-05-09 13:00:00,78.42,78.57,78.39,78.49,140767.0,70.1797,70.3139,70.1528,70.2423,140767.0
2017-05-09 13:30:00,78.49,78.65,78.48,78.63,110707.0,70.2423,70.3855,70.2334,70.3676,110707.0
2017-05-09 14:00:00,78.64,78.64,78.48,78.51,95381.0,70.3766,70.3766,70.2334,70.2602,95381.0
2017-05-09 14:30:00,78.51,78.72,78.49,78.68,175325.0,70.2602,70.4482,70.2423,70.4124,175325.0
2017-05-09 15:00:00,78.68,78.74,78.61,78.61,137063.0,70.4124,70.4661,70.3497,70.3497,137063.0
2017-05-09 15:30:00,78.61,78.61,78.23,78.43,452768.0,70.3497,70.3497,70.0096,70.1886,452768.0
2017-05-10 09:30:00,78.28,78.57,78.15,78.49,171781.0,70.0544,70.3139,69.9381,70.2423,171781.0
2017-05-10 10:00:00,78.49,78.56,78.16,78.22,190750.0,70.2423,70.305,69.947,70.0007,190750.0
2017-05-10 10:30:00,78.23,78.4,78.14,78.36,161823.0,70.0096,70.1618,69.9291,70.126,161823.0
2017-05-10 11:00:00,78.35,78.53,78.3,78.49,109454.0,70.117,70.2781,70.0723,70.2423,109454.0
2017-05-10 11:30:00,78.48,78.49,78.36,78.37,81730.0,70.2334,70.2423,70.126,70.1349,81730.0
2017-05-10 12:00:00,78.37,78.43,78.34,78.37,65953.0,70.1349,70.1886,70.1081,70.1349,65953.0
2017-05-10 12:30:00,78.37,78.46,78.35,78.45,135367.0,70.1349,70.2155,70.117,70.2065,135367.0
2017-05-10 13:00:00,78.45,78.59,78.44,78.51,114300.0,70.2065,70.3318,70.1976,70.2602,114300.0
2017-05-10 13:30:00,78.49,78.56,78.46,78.52,98163.0,70.2423,70.305,70.2155,70.2692,98163.0
2017-05-10 14:00:00,78.51,78.56,78.46,78.5,134929.0,70.2602,70.305,70.2155,70.2513,134929.0
2017-05-10 14:30:00,78.5,78.63,78.47,78.56,101376.0,70.2513,70.3676,70.2244,70.305,101376.0
2017-05-10 15:00:00,78.56,78.66,78.53,78.56,162038.0,70.305,70.3945,70.2781,70.305,162038.0
2017-05-10 15:30:00,78.55,78.64,78.5,78.62,403158.0,70.296,70.3766,70.2513,70.3587,403158.0
2017-05-11 09:30:00,78.2,78.45,77.74,77.92,399151.0,69.9828,70.2065,69.5711,69.7322,399151.0
2017-05-11 10:00:00,77.92,77.93,77.33,77.36,315595.0,69.7322,69.7412,69.2042,69.2311,315595.0
2017-05-11 10:30:00,77.36,77.53,77.25,77.5,313960.0,69.2311,69.3832,69.1326,69.3564,313960.0
2017-05-11 11:00:00,77.49,77.89,77.49,77.81,186582.0,69.3474,69.7054,69.3474,69.6338,186582.0
2017-05-11 11:30:00,77.81,77.81,77.67,77.78,172973.0,69.6338,69.6338,69.5085,69.6069,172973.0
2017-05-11 12:00:00,77.78,78.0,77.78,78.0,230194.0,69.6069,69.8038,69.6069,69.8038,230194.0
2017-05-11 12:30:00,78.0,78.04,77.86,77.87,203511.0,69.8038,69.8396,69.6785,69.6875,203511.0
2017-05-11 13:00:00,77.88,77.89,77.69,77.69,202311.0,69.6964,69.7054,69.5264,69.5264,202311.0
2017-05-11 13:30:00,77.69,77.81,77.67,77.79,108475.0,69.5264,69.6338,69.5085,69.6159,108475.0
2017-05-11 14:00:00,77.79,78.03,77.75,77.95,203998.0,69.6159,69.8307,69.5801,69.7591,203998.0
2017-05-11 14:30:00,77.95,78.03,77.85,77.89,110358.0,69.7591,69.8307,69.6696,69.7054,110358.0
2017-05-11 15:00:00,77.9,77.99,77.85,77.87,129455.0,69.7143,69.7949,69.6696,69.6875,129455.0
2017-05-11 15:30:00,77.86,77.98,77.85,77.91,454352.0,69.6785,69.7859,69.6696,69.7233,454352.0
2017-05-12 09:30:00,77.7,77.82,77.33,77.57,270848.0,69.5353,69.6427,69.2042,69.419,270848.0
2017-05-12 10:00:00,77.57,77.68,77.42,77.47,155248.0,69.419,69.5174,69.2848,69.3295,155248.0
2017-05-12 10:30:00,77.46,77.53,77.39,77.45,180899.0,69.3206,69.3832,69.2579,69.3116,180899.0
2017-05-12 11:00:00,77.44,77.44,77.29,77.38,186393.0,69.3027,69.3027,69.1684,69.249,186393.0
2017-05-12 11:30:00,77.37,77.58,77.37,77.5,131699.0,69.24,69.4279,69.24,69.3564,131699.0
2017-05-12 12:00:00,77.51,77.52,77.41,77.45,119867.0,69.3653,69.3743,69.2758,69.3116,119867.0
2017-05-12 12:30:00,77.46,77.55,77.41,77.47,124402.0,69.3206,69.4011,69.2758,69.3295,124402.0
2017-05-12 13:00:00,77.47,77.48,77.34,77.34,108373.0,69.3295,69.3385,69.2132,69.2132,108373.0
2017-05-12 13:30:00,77.34,77.35,77.24,77.29,171299.0,69.2132,69.2221,69.1237,69.1684,171299.0
2017-05-12 14:00:00,77.28,77.35,77.22,77.28,131080.0,69.1595,69.2221,69.1058,69.1595,131080.0
2017-05-12 14:30:00,77.28,77.41,77.27,77.38,153998.0,69.1595,69.2758,69.1505,69.249,153998.0
2017-05-12 15:00:00,77.38,77.42,77.31,77.31,177738.0,69.249,69.2848,69.1863,69.1863,177738.0
2017-05-12 15:30:00,77.31,77.48,77.25,77.48,459343.0,69.1863,69.3385,69.1326,69.3385,459343.0
2017-05-15 09:30:00,77.48,77.98,77.48,77.89,236037.0,69.3385,69.7859,69.3385,69.7054,236037.0
2017-05-15 10:00:00,77.89,78.22,77.89,78.16,185222.0,69.7054,70.0007,69.7054,69.947,185222.0
2017-05-15 10:30:00,78.16,78.29,78.07,78.26,143687.0,69.947,70.0633,69.8665,70.0365,143687.0
2017-05-15 11:00:00,78.27,78.36,78.23,78.3,139891.0,70.0454,70.126,70.0096,70.0723,139891.0
2017-05-15 11:30:00,78.3,78.39,78.28,78.36,138373.0,70.0723,70.1528,70.0544,70.126,138373.0
2017-05-15 12:00:00,78.36,78.51,78.35,78.47,148990.0,70.126,70.2602,70.117,70.2244,148990.0
2017-05-15 12:30:00,78.46,78.61,78.45,78.47,122432.0,70.2155,70.3497,70.2065,70.2244,122432.0
2017-05-15 13:00:00,78.48,78.62,78.47,78.57,124740.0,70.2334,70.3587,70.2244,70.3139,124740.0
2017-05-15 13:30:00,78.56,78.62,78.44,78.44,117956.0,70.305,70.3587,70.1976,70.1976,117956.0
2017-05-15 14:00:00,78.45,78.53,78.36,78.37,163989.0,70.2065,70.2781,70.126,70.1349,163989.0
2017-05-15 14:30:00,78.36,78.42,78.32,78.33,148533.0,70.126,70.1797,70.0902,70.0991,148533.0
2017-05-15 15:00:00,78.33,78.34,78.19,78.2,213859.0,70.0991,70.1081,69.9738,69.9828,213859.0
2017-05-15 15:30:00,78.2,78.41,78.2,78.33,658155.0,69.9828,70.1707,69.9828,70.0991,658155.0
2017-05-16 09:30:00,78.58,78.64,78.27,78.45,152911.0,70.3229,70.3766,70.0454,70.2065,152911.0
2017-05-16 10:00:00,78.45,78.59,78.24,78.3,154694.0,70.2065,70.3318,70.0186,70.0723,154694.0
2017-05-16 10:30:00,78.31,78.38,78.08,78.18,86102.0,70.0812,70.1439,69.8754,69.9649,86102.0
2017-05-16 11:00:00,78.19,78.33,78.12,78.23,102930.0,69.9738,70.0991,69.9112,70.0096,102930.0
2017-05-16 11:30:00,78.24,78.37,78.15,78.29,87803.0,70.0186,70.1349,69.9381,70.0633,87803.0
2017-05-16 12:00:00,78.3,78.31,78.16,78.16,69514.0,70.0723,70.0812,69.947,69.947,69514.0
2017-05-16 12:30:00,78.16,78.26,78.07,78.19,98672.0,69.947,70.0365,69.8665,69.9738,98672.0
2017-05-16 13:00:00,78.18,78.2,77.96,77.97,163840.0,69.9649,69.9828,69.768,69.777,163840.0
2017-05-16 13:30:00,77.97,78.0,77.84,77.91,181886.0,69.777,69.8038,69.6606,69.7233,181886.0
2017-05-16 14:00:00,77.92,78.02,77.91,77.94,116024.0,69.7322,69.8217,69.7233,69.7501,116024.0
2017-05-16 14:30:00,77.94,78.0,77.91,77.98,167592.0,69.7501,69.8038,69.7233,69.7859,167592.0
2017-05-16 15:00:00,77.98,78.14,77.97,78.14,263876.0,69.7859,69.9291,69.777,69.9291,263876.0
2017-05-16 15:30:00,78.15,78.15,78.05,78.13,318909.0,69.9381,69.9381,69.8486,69.9202,318909.0
2017-05-17 09:30:00,76.78,77.45,76.66,76.94,396373.0,68.712,69.3116,68.6046,68.8552,396373.0
2017-05-17 10:00:00,76.94,77.15,76.86,76.99,231589.0,68.8552,69.0431,68.7836,68.8999,231589.0
2017-05-17 10:30:00,77.0,77.1,76.76,76.77,248329.0,68.9089,68.9984,68.6941,68.7031,248329.0
2017-05-17 11:00:00,76.76,76.93,76.73,76.86,265303.0,68.6941,68.8462,68.6673,68.7836,265303.0
2017-05-17 11:30:00,76.86,76.94,76.78,76.92,165892.0,68.7836,68.8552,68.712,68.8373,165892.0
2017-05-17 12:00:00,76.92,76.92,76.63,76.67,131816.0,68.8373,68.8373,68.5778,68.6136,131816.0
2017-05-17 12:30:00,76.67,76.77,76.55,76.77,147998.0,68.6136,68.7031,68.5062,68.7031,147998.0
2017-05-17 13:00:00,76.77,76.78,76.62,76.7,132163.0,68.7031,68.712,68.5688,68.6404,132163.0
2017-05-17 13:30:00,76.7,76.71,76.42,76.47,249117.0,68.6404,68.6494,68.3898,68.4346,249117.0
2017-05-17 14:00:00,76.46,76.6,76.31,76.38,200642.0,68.4256,68.5509,68.2914,68.354,200642.0
2017-05-17 14:30:00,76.39,76.51,76.24,76.47,242996.0,68.363,68.4704,68.2288,68.4346,242996.0
2017-05-17 15:00:00,76.47,76.75,76.43,76.62,217842.0,68.4346,68.6852,68.3988,68.5688,217842.0
2017-05-17 15:30:00,76.63,76.7,76.29,76.37,824523.0,68.5778,68.6404,68.2735,68.3451,824523.0
2017-05-18 09:30:00,76.27,76.8,75.97,76.53,404051.0,68.2556,68.7299,67.9871,68.4883,404051.0
2017-05-18 10:00:00,76.53,76.82,76.42,76.79,255214.0,68.4883,68.7478,68.3898,68.721,255214.0
2017-05-18 10:30:00,76.8,76.85,76.47,76.62,171566.0,68.7299,68.7747,68.4346,68.5688,171566.0
2017-05-18 11:00:00,76.63,76.69,76.4,76.4,145743.0,68.5778,68.6315,68.3719,68.3719,145743.0
2017-05-18 11:30:00,76.42,76.54,76.23,76.25,159997.0,68.3898,68.4972,68.2198,68.2377,159997.0
2017-05-18 12:00:00,76.24,76.43,76.13,76.37,135204.0,68.2288,68.3988,68.1303,68.3451,135204.0
2017-05-18 12:30:00,76.36,76.48,76.24,76.42,95009.0,68.3361,68.4435,68.2288,68.3898,95009.0
2017-05-18 13:00:00,76.43,76.48,76.27,76.3,96309.0,68.3988,68.4435,68.2556,68.2824,96309.0
2017-05-18 13:30:00,76.29,76.39,76.22,76.34,174512.0,68.2735,68.363,68.2109,68.3182,174512.0
2017-05-18 14:00:00,76.36,76.64,76.35,76.52,289284.0,68.3361,68.5867,68.3272,68.4793,289284.0
2017-05-18 14:30:00,76.54,76.68,76.5,76.52,138638.0,68.4972,68.6225,68.4614,68.4793,138638.0
2017-05-18 15:00:00,76.51,76.54,76.38,76.52,137880.0,68.4704,68.4972,68.354,68.4793,137880.0
2017-05-18 15:30:00,76.53,76.59,76.38,76.4,567407.0,68.4883,68.542,68.354,68.3719,567407.0
2017-05-19 09:30:00,76.55,77.19,76.3,76.9,725250.0,68.5062,69.0789,68.2824,68.8194,725250.0
2017-05-19 10:00:00,76.89,77.12,76.84,76.92,263474.0,68.8105,69.0163,68.7657,68.8373,263474.0
2017-05-19 10:30:00,76.93,76.95,76.72,76.93,163194.0,68.8462,68.8641,68.6583,68.8462,163194.0
2017-05-19 11:00:00,76.93,77.05,76.85,77.03,134778.0,68.8462,68.9536,68.7747,68.9357,134778.0
2017-05-19 11:30:00,77.04,77.07,76.91,77.07,79370.0,68.9447,68.9715,68.8283,68.9715,79370.0
2017-05-19 12:00:00,77.07,77.13,77.0,77.09,115282.0,68.9715,69.0252,68.9089,68.9894,115282.0
2017-05-19 12:30:00,77.1,77.19,77.08,77.09,119646.0,68.9984,69.0789,68.9805,68.9894,119646.0
2017-05-19 13:00:00,77.08,77.13,76.99,77.11,82319.0,68.9805,69.0252,68.8999,69.0073,82319.0
2017-05-19 13:30:00,77.1,77.21,77.04,77.2,70179.0,68.9984,69.0968,68.9447,69.0879,70179.0
2017-05-19 14:00:00,77.19,77.26,77.18,77.21,82058.0,69.0789,69.1416,69.07,69.0968,82058.0
2017-05-19 14:30:00,77.21,77.35,77.2,77.3,120176.0,69.0968,69.2221,69.0879,69.1774,120176.0
2017-05-19 15:00:00,77.3,77.31,76.89,76.91,210449.0,69.1774,69.1863,68.8105,68.8283,210449.0
2017-05-19 15:30:00,76.9,76.92,76.73,76.79,521373.0,68.8194,68.8373,68.6673,68.721,521373.0
2017-05-22 09:30:00,76.95,76.96,76.62,76.69,225109.0,68.8641,68.8731,68.5688,68.6315,225109.0
2017-05-22 10:00:00,76.68,76.81,76.53,76.67,219659.0,68.6225,68.7389,68.4883,68.6136,219659.0
2017-05-22 10:30:00,76.68,76.7,76.53,76.62,212064.0,68.6225,68.6404,68.4883,68.5688,212064.0
2017-05-22 11:00:00,76.61,76.77,76.5,76.77,158650.0,68.5599,68.7031,68.4614,68.7031,158650.0
2017-05-22 11:30:00,76.77,76.84,76.7,76.83,183270.0,68.7031,68.7657,68.6404,68.7568,183270.0
2017-05-22 12:00:00,76.83,77.12,76.81,77.05,167139.0,68.7568,69.0163,68.7389,68.9536,167139.0
2017-05-22 12:30:00,77.04,77.06,76.87,76.89,161732.0,68.9447,68.9626,68.7926,68.8105,161732.0
2017-05-22 13:00:00,76.89,77.02,76.87,76.98,103666.0,68.8105,68.9268,68.7926,68.891,103666.0
2017-05-22 13:30:00,76.99,77.01,76.9,76.94,116089.0,68.8999,68.9178,68.8194,68.8552,116089.0
2017-05-22 14:00:00,76.93,76.97,76.89,76.96,111034.0,68.8462,68.882,68.8105,68.8731,111034.0
2017-05-22 14:30:00,76.96,76.98,76.87,76.9,139262.0,68.8731,68.891,68.7926,68.8194,139262.0
2017-05-22 15:00:00,76.9,76.98,76.88,76.96,135575.0,68.8194,68.891,68.8015,68.8731,135575.0
2017-05-22 15:30:00,76.97,77.1,76.94,76.97,348839.0,68.882,68.9984,68.8552,68.882,348839.0
2017-05-23 09:30:00,77.02,77.34,76.87,76.96,187113.0,68.9268,69.2132,68.7926,68.8731,187113.0
2017-05-23 10:00:00,76.93,77.07,76.81,77.03,94724.0,68.8462,68.9715,68.7389,68.9357,94724.0
2017-05-23 10:30:00,77.03,77.12,77.02,77.07,93059.0,68.9357,69.0163,68.9268,68.9715,93059.0
2017-05-23 11:00:00,77.08,77.08,77.01,77.05,140609.0,68.9805,68.9805,68.9178,68.9536,140609.0
2017-05-23 11:30:00,77.04,77.2,76.99,77.15,146800.0,68.9447,69.0879,68.8999,69.0431,146800.0
2017-05-23 12:00:00,77.15,77.27,77.11,77.13,106483.0,69.0431,69.1505,69.0073,69.0252,106483.0
2017-05-23 12:30:00,77.12,77.15,77.06,77.06,73021.0,69.0163,69.0431,68.9626,68.9626,73021.0
2017-05-23 13:00:00,77.07,77.22,77.07,77.2,69071.0,68.9715,69.1058,68.9715,69.0879,69071.0
2017-05-23 13:30:00,77.2,77.25,77.17,77.22,83759.0,69.0879,69.1326,69.061,69.1058,83759.0
2017-05-23 14:00:00,77.22,77.32,77.22,77.25,88975.0,69.1058,69.1953,69.1058,69.1326,88975.0
2017-05-23 14:30:00,77.25,77.4,77.23,77.35,175627.0,69.1326,69.2669,69.1147,69.2221,175627.0
2017-05-23 15:00:00,77.35,77.42,77.21,77.26,193181.0,69.2221,69.2848,69.0968,69.1416,193181.0
2017-05-23 15:30:00,77.26,77.26,77.14,77.21,248535.0,69.1416,69.1416,69.0342,69.0968,248535.0
2017-05-24 09:30:00,77.46,77.46,77.22,77.25,169400.0,69.3206,69.3206,69.1058,69.1326,169400.0
2017-05-24 10:00:00,77.26,77.29,77.14,77.26,110328.0,69.1416,69.1684,69.0342,69.1416,110328.0
2017-05-24 10:30:00,77.27,77.31,77.02,77.03,137981.0,69.1505,69.1863,68.9268,68.9357,137981.0
2017-05-24 11:00:00,77.03,77.13,76.96,77.11,129070.0,68.9357,69.0252,68.8731,69.0073,129070.0
2017-05-24 11:30:00,77.11,77.15,76.98,77.0,137283.0,69.0073,69.0431,68.891,68.9089,137283.0
2017-05-24 12:00:00,76.99,77.09,76.95,77.07,103922.0,68.8999,68.9894,68.8641,68.9715,103922.0
2017-05-24 12:30:00,77.06,77.1,76.93,76.96,88665.0,68.9626,68.9984,68.8462,68.8731,88665.0
2017-05-24 13:00:00,76.97,77.03,76.94,77.01,81857.0,68.882,68.9357,68.8552,68.9178,81857.0
2017-05-24 13:30:00,77.02,77.1,77.0,77.08,88699.0,68.9268,68.9984,68.9089,68.9805,88699.0
2017-05-24 14:00:00,77.09,77.16,76.97,77.11,179197.0,68.9894,69.0521,68.882,69.0073,179197.0
2017-05-24 14:30:00,77.1,77.13,77.02,77.04,120104.0,68.9984,69.0252,68.9268,68.9447,120104.0
2017-05-24 15:00:00,77.04,77.1,76.94,77.1,128182.0,68.9447,68.9984,68.8552,68.9984,128182.0
2017-05-24 15:30:00,77.1,77.19,77.08,77.12,234781.0,68.9984,69.0789,68.9805,69.0163,234781.0
2017-05-25 09:30:00,77.49,77.84,77.35,77.8,195690.0,69.3474,69.6606,69.2221,69.6248,195690.0
2017-05-25 10:00:00,77.8,77.89,77.71,77.87,126604.0,69.6248,69.7054,69.5443,69.6875,126604.0
2017-05-25 10:30:00,77.87,77.92,77.61,77.61,120962.0,69.6875,69.7322,69.4548,69.4548,120962.0
2017-05-25 11:00:00,77.61,77.72,77.59,77.64,129688.0,69.4548,69.5532,69.4369,69.4816,129688.0
2017-05-25 11:30:00,77.65,77.71,77.41,77.44,112663.0,69.4906,69.5443,69.2758,69.3027,112663.0
2017-05-25 12:00:00,77.45,77.52,77.33,77.35,153443.0,69.3116,69.3743,69.2042,69.2221,153443.0
2017-05-25 12:30:00,77.35,77.47,77.27,77.47,104898.0,69.2221,69.3295,69.1505,69.3295,104898.0
2017-05-25 13:00:00,77.46,77.49,77.39,77.45,101254.0,69.3206,69.3474,69.2579,69.3116,101254.0
2017-05-25 13:30:00,77.45,77.46,77.36,77.44,93283.0,69.3116,69.3206,69.2311,69.3027,93283.0
2017-05-25 14:00:00,77.45,77.45,77.26,77.28,153706.0,69.3116,69.3116,69.1416,69.1595,153706.0
2017-05-25 14:30:00,77.29,77.35,77.26,77.35,128699.0,69.1684,69.2221,69.1416,69.2221,128699.0
2017-05-25 15:00:00,77.34,77.38,77.26,77.32,150939.0,69.2132,69.249,69.1416,69.1953,150939.0
2017-05-25 15:30:00,77.31,77.52,77.31,77.43,415244.0,69.1863,69.3743,69.1863,69.2937,415244.0
2017-05-26 09:30:00,77.17,77.4,77.02,77.35,194130.0,69.061,69.2669,68.9268,69.2221,194130.0
2017-05-26 10:00:00,77.36,77.38,77.11,77.23,160715.0,69.2311,69.249,69.0073,69.1147,160715.0
2017-05-26 10:30:00,77.23,77.39,77.23,77.25,99762.0,69.1147,69.2579,69.1147,69.1326,99762.0
2017-05-26 11:00:00,77.25,77.42,77.24,77.42,86281.0,69.1326,69.2848,69.1237,69.2848,86281.0
2017-05-26 11:30:00,77.41,77.42,77.23,77.27,91516.0,69.2758,69.2848,69.1147,69.1505,91516.0
2017-05-26 12:00:00,77.28,77.48,77.27,77.47,90045.0,69.1595,69.3385,69.1505,69.3295,90045.0
2017-05-26 12:30:00,77.47,77.55,77.44,77.46,81759.0,69.3295,69.4011,69.3027,69.3206,81759.0
2017-05-26 13:00:00,77.46,77.52,77.42,77.46,59048.0,69.3206,69.3743,69.2848,69.3206,59048.0
2017-05-26 13:30:00,77.47,77.6,77.46,77.54,117618.0,69.3295,69.4458,69.3206,69.3921,117618.0
2017-05-26 14:00:00,77.55,77.6,77.51,77.54,95098.0,69.4011,69.4458,69.3653,69.3921,95098.0
2017-05-26 14:30:00,77.54,77.55,77.45,77.45,94825.0,69.3921,69.4011,69.3116,69.3116,94825.0
2017-05-26 15:00:00,77.46,77.52,77.42,77.47,73233.0,69.3206,69.3743,69.2848,69.3295,73233.0
2017-05-26 15:30:00,77.47,77.48,77.41,77.44,224376.0,69.3295,69.3385,69.2758,69.3027,224376.0
2017-05-30 09:30:00,77.24,77.42,77.11,77.23,172076.0,69.1237,69.2848,69.0073,69.1147,172076.0
2017-05-30 10:00:00,77.23,77.27,76.98,77.08,111099.0,69.1147,69.1505,68.891,68.9805,111099.0
2017-05-30 10:30:00,77.06,77.23,77.03,77.05,119770.0,68.9626,69.1147,68.9357,68.9536,119770.0
2017-05-30 11:00:00,77.04,77.17,77.04,77.06,108458.0,68.9447,69.061,68.9447,68.9626,108458.0
2017-05-30 11:30:00,77.07,77.23,77.06,77.22,96968.0,68.9715,69.1147,68.9626,69.1058,96968.0
2017-05-30 12:00:00,77.23,77.3,77.18,77.27,56932.0,69.1147,69.1774,69.07,69.1505,56932.0
2017-05-30 12:30:00,77.27,77.31,77.18,77.21,57632.0,69.1505,69.1863,69.07,69.0968,57632.0
2017-05-30 13:00:00,77.2,77.23,77.11,77.15,62373.0,69.0879,69.1147,69.0073,69.0431,62373.0
2017-05-30 13:30:00,77.14,77.25,77.13,77.16,67461.0,69.0342,69.1326,69.0252,69.0521,67461.0
2017-05-30 14:00:00,77.14,77.15,77.08,77.08,77050.0,69.0342,69.0431,68.9805,68.9805,77050.0
2017-05-30 14:30:00,77.08,77.09,77.01,77.08,92898.0,68.9805,68.9894,68.9178,68.9805,92898.0
2017-05-30 15:00:00,77.08,77.18,77.07,77.1,125232.0,68.9805,69.07,68.9715,68.9984,125232.0
2017-05-30 15:30:00,77.11,77.18,77.06,77.1,377320.0,69.0073,69.07,68.9626,68.9984,377320.0
2017-05-31 09:30:00,77.09,77.11,76.23,76.32,243817.0,68.9894,69.0073,68.2198,68.3003,243817.0
2017-05-31 10:00:00,76.32,76.4,75.98,76.4,235989.0,68.3003,68.3719,67.9961,68.3719,235989.0
2017-05-31 10:30:00,76.4,76.68,76.3,76.66,124961.0,68.3719,68.6225,68.2824,68.6046,124961.0
2017-05-31 11:00:00,76.67,76.7,76.46,76.59,104952.0,68.6136,68.6404,68.4256,68.542,104952.0
2017-05-31 11:30:00,76.59,76.66,76.51,76.6,130237.0,68.542,68.6046,68.4704,68.5509,130237.0
2017-05-31 12:00:00,76.61,76.78,76.6,76.73,113606.0,68.5599,68.712,68.5509,68.6673,113606.0
2017-05-31 12:30:00,76.72,76.81,76.66,76.69,90363.0,68.6583,68.7389,68.6046,68.6315,90363.0
2017-05-31 13:00:00,76.69,76.83,76.68,76.69,87766.0,68.6315,68.7568,68.6225,68.6315,87766.0
2017-05-31 13:30:00,76.68,76.76,76.6,76.63,70143.0,68.6225,68.6941,68.5509,68.5778,70143.0
2017-05-31 14:00:00,76.63,76.67,76.51,76.62,90398.0,68.5778,68.6136,68.4704,68.5688,90398.0
2017-05-31 14:30:00,76.61,76.67,76.48,76.48,99154.0,68.5599,68.6136,68.4435,68.4435,99154.0
2017-05-31 15:00:00,76.49,76.88,76.48,76.84,168615.0,68.4525,68.8015,68.4435,68.7657,168615.0
2017-05-31 15:30:00,76.84,77.0,76.79,76.94,435547.0,68.7657,68.9089,68.721,68.8552,435547.0
2017-06-01 09:30:00,77.23,77.74,76.95,77.62,318008.0,69.1147,69.5711,68.8641,69.4637,318008.0
2017-06-01 10:00:00,77.66,78.0,77.58,77.96,244706.0,69.4995,69.8038,69.4279,69.768,244706.0
2017-06-01 10:30:00,77.95,77.95,77.4,77.43,237432.0,69.7591,69.7591,69.2669,69.2937,237432.0
2017-06-01 11:00:00,77.41,77.52,77.33,77.45,128226.0,69.2758,69.3743,69.2042,69.3116,128226.0
2017-06-01 11:30:00,77.44,77.64,77.42,77.59,81083.0,69.3027,69.4816,69.2848,69.4369,81083.0
2017-06-01 12:00:00,77.59,77.85,77.59,77.84,166195.0,69.4369,69.6696,69.4369,69.6606,166195.0
2017-06-01 12:30:00,77.84,78.09,77.83,78.05,187709.0,69.6606,69.8844,69.6517,69.8486,187709.0
2017-06-01 13:00:00,78.06,78.38,78.05,78.36,302304.0,69.8575,70.1439,69.8486,70.126,302304.0
2017-06-01 13:30:00,78.37,78.38,78.19,78.19,181507.0,70.1349,70.1439,69.9738,69.9738,181507.0
2017-06-01 14:00:00,78.18,78.2,78.1,78.17,129807.0,69.9649,69.9828,69.8933,69.9559,129807.0
2017-06-01 14:30:00,78.17,78.23,78.08,78.09,185451.0,69.9559,70.0096,69.8754,69.8844,185451.0
2017-06-01 15:00:00,78.09,78.1,77.93,77.98,209245.0,69.8844,69.8933,69.7412,69.7859,209245.0
2017-06-01 15:30:00,77.98,78.28,77.95,78.27,497409.0,69.7859,70.0544,69.7591,70.0454,497409.0
2017-06-02 09:30:00,77.77,78.27,77.77,78.08,176911.0,69.598,70.0454,69.598,69.8754,176911.0
2017-06-02 10:00:00,78.07,78.24,77.97,78.05,141382.0,69.8665,70.0186,69.777,69.8486,141382.0
2017-06-02 10:30:00,78.05,78.31,78.02,78.23,83449.0,69.8486,70.0812,69.8217,70.0096,83449.0
2017-06-02 11:00:00,78.22,78.3,78.18,78.26,84870.0,70.0007,70.0723,69.9649,70.0365,84870.0
2017-06-02 11:30:00,78.27,78.63,78.27,78.61,130867.0,70.0454,70.3676,70.0454,70.3497,130867.0
2017-06-02 12:00:00,78.61,78.61,78.41,78.51,144572.0,70.3497,70.3497,70.1707,70.2602,144572.0
2017-06-02 12:30:00,78.51,78.62,78.4,78.49,214023.0,70.2602,70.3587,70.1618,70.2423,214023.0
2017-06-02 13:00:00,78.49,78.52,78.42,78.46,106337.0,70.2423,70.2692,70.1797,70.2155,106337.0
2017-06-02 13:30:00,78.46,78.62,78.45,78.6,122973.0,70.2155,70.3587,70.2065,70.3408,122973.0
2017-06-02 14:00:00,78.59,78.66,78.53,78.57,160757.0,70.3318,70.3945,70.2781,70.3139,160757.0
2017-06-02 14:30:00,78.57,78.73,78.52,78.72,222445.0,70.3139,70.4571,70.2692,70.4482,222445.0
2017-06-02 15:00:00,78.71,78.74,78.54,78.54,196047.0,70.4392,70.4661,70.2871,70.2871,196047.0
2017-06-02 15:30:00,78.54,78.59,78.39,78.48,768403.0,70.2871,70.3318,70.1528,70.2334,768403.0
2017-06-05 09:30:00,78.75,78.95,78.61,78.9,200242.0,70.475,70.654,70.3497,70.6092,200242.0
2017-06-05 10:00:00,78.9,79.0,78.8,78.9,126425.0,70.6092,70.6987,70.5197,70.6092,126425.0
2017-06-05 10:30:00,78.91,79.17,78.88,79.12,171507.0,70.6182,70.8509,70.5913,70.8061,171507.0
2017-06-05 11:00:00,79.11,79.2,79.02,79.07,144447.0,70.7972,70.8777,70.7166,70.7614,144447.0
2017-06-05 11:30:00,79.08,79.11,78.86,79.04,118854.0,70.7703,70.7972,70.5734,70.7345,118854.0
2017-06-05 12:00:00,79.04,79.13,79.0,79.11,108586.0,70.7345,70.8151,70.6987,70.7972,108586.0
2017-06-05 12:30:00,79.12,79.17,79.01,79.17,113978.0,70.8061,70.8509,70.7077,70.8509,113978.0
2017-06-05 13:00:00,79.17,79.2,79.11,79.17,95650.0,70.8509,70.8777,70.7972,70.8509,95650.0
2017-06-05 13:30:00,79.16,79.2,79.06,79.07,155525.0,70.8419,70.8777,70.7524,70.7614,155525.0
2017-06-05 14:00:00,79.07,79.13,78.99,79.02,146009.0,70.7614,70.8151,70.6898,70.7166,146009.0
2017-06-05 14:30:00,79.01,79.14,79.0,79.06,124769.0,70.7077,70.824,70.6987,70.7524,124769.0
2017-06-05 15:00:00,79.06,79.1,78.94,78.99,207506.0,70.7524,70.7882,70.645,70.6898,207506.0
2017-06-05 15:30:00,78.98,79.02,78.93,78.97,512302.0,70.6808,70.7166,70.6361,70.6719,512302.0
2017-06-06 09:30:00,78.46,78.68,78.29,78.54,241633.0,70.2155,70.4124,70.0633,70.2871,241633.0
2017-06-06 10:00:00,78.54,78.68,78.42,78.53,155268.0,70.2871,70.4124,70.1797,70.2781,155268.0
2017-06-06 10:30:00,78.53,78.54,78.34,78.51,154536.0,70.2781,70.2871,70.1081,70.2602,154536.0
2017-06-06 11:00:00,78.52,78.54,78.38,78.43,266195.0,70.2692,70.2871,70.1439,70.1886,266195.0
2017-06-06 11:30:00,78.42,78.65,78.39,78.55,124467.0,70.1797,70.3855,70.1528,70.296,124467.0
2017-06-06 12:00:00,78.56,78.68,78.51,78.54,140394.0,70.305,70.4124,70.2602,70.2871,140394.0
2017-06-06 12:30:00,78.55,78.6,78.51,78.53,102126.0,70.296,70.3408,70.2602,70.2781,102126.0
2017-06-06 13:00:00,78.54,78.55,78.45,78.52,83732.0,70.2871,70.296,70.2065,70.2692,83732.0
2017-06-06 13:30:00,78.52,78.6,78.48,78.57,104680.0,70.2692,70.3408,70.2334,70.3139,104680.0
2017-06-06 14:00:00,78.57,78.72,78.56,78.71,123916.0,70.3139,70.4482,70.305,70.4392,123916.0
2017-06-06 14:30:00,78.72,78.93,78.69,78.85,160023.0,70.4482,70.6361,70.4213,70.5645,160023.0
2017-06-06 15:00:00,78.85,78.93,78.79,78.87,154428.0,70.5645,70.6361,70.5108,70.5824,154428.0
2017-06-06 15:30:00,78.87,78.9,78.74,78.84,458228.0,70.5824,70.6092,70.4661,70.5555,458228.0
2017-06-07 09:30:00,78.86,79.33,78.79,79.31,424048.0,70.5734,70.9941,70.5108,70.9762,424048.0
2017-06-07 10:00:00,79.31,79.41,79.13,79.28,205791.0,70.9762,71.0657,70.8151,70.9493,205791.0
2017-06-07 10:30:00,79.29,79.66,79.25,79.61,259854.0,70.9583,71.2894,70.9225,71.2446,259854.0
2017-06-07 11:00:00,79.6,79.71,79.5,79.55,285240.0,71.2357,71.3341,71.1462,71.1909,285240.0
2017-06-07 11:30:00,79.56,79.73,79.5,79.73,368477.0,71.1999,71.352,71.1462,71.352,368477.0
2017-06-07 12:00:00,79.73,80.04,79.69,80.02,422701.0,71.352,71.6295,71.3162,71.6116,422701.0
2017-06-07 12:30:00,80.02,80.03,79.69,79.73,183594.0,71.6116,71.6205,71.3162,71.352,183594.0
2017-06-07 13:00:00,79.73,79.82,79.69,79.76,154338.0,71.352,71.4326,71.3162,71.3789,154338.0
2017-06-07 13:30:00,79.74,79.97,79.7,79.92,152969.0,71.361,71.5668,71.3252,71.5221,152969.0
2017-06-07 14:00:00,79.92,80.09,79.85,79.94,214033.0,71.5221,71.6742,71.4594,71.54,214033.0
2017-06-07 14:30:00,79.94,80.09,79.94,80.03,149938.0,71.54,71.6742,71.54,71.6205,149938.0
2017-06-07 15:00:00,80.02,80.03,79.86,79.91,188496.0,71.6116,71.6205,71.4684,71.5131,188496.0
2017-06-07 15:30:00,79.91,79.96,79.79,79.8,590349.0,71.5131,71.5579,71.4057,71.4147,590349.0
2017-06-08 09:30:00,79.71,80.21,79.66,80.1,288573.0,71.3341,71.7816,71.2894,71.6831,288573.0
2017-06-08 10:00:00,80.1,80.16,79.8,79.83,185183.0,71.6831,71.7368,71.4147,71.4415,185183.0
2017-06-08 10:30:00,79.83,79.94,79.75,79.76,158822.0,71.4415,71.54,71.3699,71.3789,158822.0
2017-06-08 11:00:00,79.77,80.06,79.77,79.92,254745.0,71.3878,71.6473,71.3878,71.5221,254745.0
2017-06-08 11:30:00,79.92,80.0,79.84,79.86,129315.0,71.5221,71.5937,71.4505,71.4684,129315.0
2017-06-08 12:00:00,79.86,80.17,79.82,80.07,186789.0,71.4684,71.7458,71.4326,71.6563,186789.0
2017-06-08 12:30:00,80.06,80.16,79.98,80.01,331560.0,71.6473,71.7368,71.5758,71.6026,331560.0
2017-06-08 13:00:00,80.01,80.01,79.81,79.89,225059.0,71.6026,71.6026,71.4236,71.4952,225059.0
2017-06-08 13:30:00,79.88,80.03,79.87,79.99,140605.0,71.4863,71.6205,71.4773,71.5847,140605.0
2017-06-08 14:00:00,80.0,80.07,79.81,79.84,170524.0,71.5937,71.6563,71.4236,71.4505,170524.0
2017-06-08 14:30:00,79.84,79.9,79.68,79.8,215604.0,71.4505,71.5042,71.3073,71.4147,215604.0
2017-06-08 15:00:00,79.8,79.87,79.69,79.83,298421.0,71.4147,71.4773,71.3162,71.4415,298421.0
2017-06-08 15:30:00,79.83,80.08,79.73,79.96,735258.0,71.4415,71.6652,71.352,71.5579,735258.0
2017-06-09 09:30:00,80.39,80.65,80.19,80.54,272072.0,71.9427,72.1754,71.7637,72.0769,272072.0
2017-06-09 10:00:00,80.55,80.55,80.25,80.32,295974.0,72.0859,72.0859,71.8174,71.88,295974.0
2017-06-09 10:30:00,80.31,80.45,80.19,80.31,282086.0,71.8711,71.9964,71.7637,71.8711,282086.0
2017-06-09 11:00:00,80.3,80.55,80.23,80.52,147455.0,71.8621,72.0859,71.7995,72.059,147455.0
2017-06-09 11:30:00,80.52,80.73,80.5,80.59,164675.0,72.059,72.2469,72.0411,72.1217,164675.0
2017-06-09 12:00:00,80.59,80.6,80.35,80.45,168133.0,72.1217,72.1306,71.9069,71.9964,168133.0
2017-06-09 12:30:00,80.44,80.46,80.31,80.39,127024.0,71.9874,72.0053,71.8711,71.9427,127024.0
2017-06-09 13:00:00,80.38,80.46,80.33,80.38,121241.0,71.9337,72.0053,71.889,71.9337,121241.0
2017-06-09 13:30:00,80.38,80.46,80.0,80.03,207710.0,71.9337,72.0053,71.5937,71.6205,207710.0
2017-06-09 14:00:00,80.02,80.15,80.0,80.01,215609.0,71.6116,71.7279,71.5937,71.6026,215609.0
2017-06-09 14:30:00,80.01,80.09,79.73,79.76,509835.0,71.6026,71.6742,71.352,71.3789,509835.0
2017-06-09 15:00:00,79.76,80.06,79.75,80.06,302188.0,71.3789,71.6473,71.3699,71.6473,302188.0
2017-06-09 15:30:00,80.06,80.37,79.92,80.29,464398.0,71.6473,71.9248,71.5221,71.8532,464398.0
2017-06-12 09:30:00,80.35,80.73,80.14,80.16,322480.0,71.9069,72.2469,71.7189,71.7368,322480.0
2017-06-12 10:00:00,80.18,80.52,80.07,80.49,307451.0,71.7547,72.059,71.6563,72.0322,307451.0
2017-06-12 10:30:00,80.48,80.49,80.11,80.33,196212.0,72.0232,72.0322,71.6921,71.889,196212.0
2017-06-12 11:00:00,80.33,80.4,80.11,80.14,157512.0,71.889,71.9516,71.6921,71.7189,157512.0
2017-06-12 11:30:00,80.13,80.21,79.95,80.01,207389.0,71.71,71.7816,71.5489,71.6026,207389.0
2017-06-12 12:00:00,80.01,80.15,79.95,80.11,138565.0,71.6026,71.7279,71.5489,71.6921,138565.0
2017-06-12 12:30:00,80.11,80.2,80.05,80.08,120220.0,71.6921,71.7726,71.6384,71.6652,120220.0
2017-06-12 13:00:00,80.08,80.26,80.06,80.13,117638.0,71.6652,71.8263,71.6473,71.71,117638.0
2017-06-12 13:30:00,80.14,80.25,80.11,80.14,131377.0,71.7189,71.8174,71.6921,71.7189,131377.0
2017-06-12 14:00:00,80.13,80.21,80.04,80.09,124316.0,71.71,71.7816,71.6295,71.6742,124316.0
2017-06-12 14:30:00,80.1,80.18,80.04,80.11,150719.0,71.6831,71.7547,71.6295,71.6921,150719.0
2017-06-12 15:00:00,80.12,80.13,79.95,79.96,319563.0,71.701,71.71,71.5489,71.5579,319563.0
2017-06-12 15:30:00,79.96,80.18,79.95,80.17,534328.0,71.5579,71.7547,71.5489,71.7458,534328.0
2017-06-13 09:30:00,80.2,80.48,80.1,80.25,292048.0,71.7726,72.0232,71.6831,71.8174,292048.0
2017-06-13 10:00:00,80.25,80.5,80.07,80.4,254040.0,71.8174,72.0411,71.6563,71.9516,254040.0
2017-06-13 10:30:00,80.41,80.42,80.32,80.34,198568.0,71.9606,71.9695,71.88,71.8979,198568.0
2017-06-13 11:00:00,80.33,80.54,80.31,80.36,178495.0,71.889,72.0769,71.8711,71.9158,178495.0
2017-06-13 11:30:00,80.37,80.6,80.35,80.5,152455.0,71.9248,72.1306,71.9069,72.0411,152455.0
2017-06-13 12:00:00,80.51,80.61,80.5,80.55,121488.0,72.0501,72.1396,72.0411,72.0859,121488.0
2017-06-13 12:30:00,80.55,80.72,80.55,80.71,91449.0,72.0859,72.238,72.0859,72.229,91449.0
2017-06-13 13:00:00,80.71,80.73,80.6,80.66,203218.0,72.229,72.2469,72.1306,72.1843,203218.0
2017-06-13 13:30:00,80.66,80.69,80.6,80.67,85129.0,72.1843,72.2111,72.1306,72.1933,85129.0
2017-06-13 14:00:00,80.67,80.74,80.66,80.71,103203.0,72.1933,72.2559,72.1843,72.229,103203.0
2017-06-13 14:30:00,80.71,80.73,80.57,80.62,151580.0,72.229,72.2469,72.1038,72.1485,151580.0
2017-06-13 15:00:00,80.61,80.66,80.53,80.65,203457.0,72.1396,72.1843,72.068,72.1754,203457.0
2017-06-13 15:30:00,80.65,80.7,80.5,80.61,345424.0,72.1754,72.2201,72.0411,72.1396,345424.0
2017-06-14 09:30:00,80.11,80.19,79.62,79.98,352965.0,71.6921,71.7637,71.2536,71.5758,352965.0
2017-06-14 10:00:00,79.99,80.34,79.88,80.09,257635.0,71.5847,71.8979,71.4863,71.6742,257635.0
2017-06-14 10:30:00,80.1,80.14,79.83,79.92,299966.0,71.6831,71.7189,71.4415,71.5221,299966.0
2017-06-14 11:00:00,79.92,80.09,79.83,80.08,197128.0,71.5221,71.6742,71.4415,71.6652,197128.0
2017-06-14 11:30:00,80.08,80.13,79.91,80.0,223205.0,71.6652,71.71,71.5131,71.5937,223205.0
2017-06-14 12:00:00,80.0,80.0,79.83,79.94,191579.0,71.5937,71.5937,71.4415,71.54,191579.0
2017-06-14 12:30:00,79.94,80.04,79.88,79.92,140156.0,71.54,71.6295,71.4863,71.5221,140156.0
2017-06-14 13:00:00,79.91,80.2,79.91,80.2,178752.0,71.5131,71.7726,71.5131,71.7726,178752.0
2017-06-14 13:30:00,80.2,80.29,80.13,80.16,204181.0,71.7726,71.8532,71.71,71.7368,204181.0
2017-06-14 14:00:00,80.18,80.53,80.16,80.51,198508.0,71.7547,72.068,71.7368,72.0501,198508.0
2017-06-14 14:30:00,80.5,80.68,80.29,80.4,335503.0,72.0411,72.2022,71.8532,71.9516,335503.0
2017-06-14 15:00:00,80.39,80.73,80.32,80.68,287854.0,71.9427,72.2469,71.88,72.2022,287854.0
2017-06-14 15:30:00,80.67,80.92,80.6,80.87,558463.0,72.1933,72.417,72.1306,72.3722,558463.0
2017-06-15 09:30:00,80.38,81.15,80.29,81.1,259693.0,71.9337,72.6228,71.8532,72.5781,259693.0
2017-06-15 10:00:00,81.1,81.24,80.62,80.69,228209.0,72.5781,72.7034,72.1485,72.2111,228209.0
2017-06-15 10:30:00,80.69,80.7,80.23,80.45,192786.0,72.2111,72.2201,71.7995,71.9964,192786.0
2017-06-15 11:00:00,80.45,80.59,80.37,80.49,226225.0,71.9964,72.1217,71.9248,72.0322,226225.0
2017-06-15 11:30:00,80.49,80.63,80.43,80.53,139133.0,72.0322,72.1575,71.9785,72.068,139133.0
2017-06-15 12:00:00,80.53,80.58,80.36,80.38,82918.0,72.068,72.1127,71.9158,71.9337,82918.0
2017-06-15 12:30:00,80.38,80.57,80.38,80.53,103102.0,71.9337,72.1038,71.9337,72.068,103102.0
2017-06-15 13:00:00,80.53,80.53,80.39,80.42,125821.0,72.068,72.068,71.9427,71.9695,125821.0
2017-06-15 13:30:00,80.42,80.51,80.4,80.45,90924.0,71.9695,72.0501,71.9516,71.9964,90924.0
2017-06-15 14:00:00,80.45,80.54,80.39,80.5,144342.0,71.9964,72.0769,71.9427,72.0411,144342.0
2017-06-15 14:30:00,80.5,80.65,80.48,80.61,123827.0,72.0411,72.1754,72.0232,72.1396,123827.0
2017-06-15 15:00:00,80.61,80.77,80.59,80.76,175246.0,72.1396,72.2827,72.1217,72.2738,175246.0
2017-06-15 15:30:00,80.75,80.81,80.61,80.71,411478.0,72.2648,72.3185,72.1396,72.229,411478.0
2017-06-16 09:30:00,80.86,81.15,80.77,80.96,1242461.0,72.3633,72.6228,72.2827,72.4528,1242461.0
2017-06-16 10:00:00,80.95,81.13,80.84,80.95,128689.0,72.4438,72.6049,72.3454,72.4438,128689.0
2017-06-16 10:30:00,80.94,81.25,80.93,81.24,159187.0,72.4349,72.7123,72.4259,72.7034,159187.0
2017-06-16 11:00:00,81.25,81.3,81.14,81.24,125826.0,72.7123,72.7571,72.6139,72.7034,125826.0
2017-06-16 11:30:00,81.25,81.47,81.22,81.47,129750.0,72.7123,72.9092,72.6855,72.9092,129750.0
2017-06-16 12:00:00,81.47,81.48,81.2,81.2,147611.0,72.9092,72.9181,72.6676,72.6676,147611.0
2017-06-16 12:30:00,81.2,81.29,81.18,81.23,139898.0,72.6676,72.7481,72.6497,72.6944,139898.0
2017-06-16 13:00:00,81.24,81.33,81.22,81.28,117388.0,72.7034,72.7839,72.6855,72.7392,117388.0
2017-06-16 13:30:00,81.29,81.29,81.05,81.12,296269.0,72.7481,72.7481,72.5333,72.596,296269.0
2017-06-16 14:00:00,81.12,81.21,81.03,81.19,218448.0,72.596,72.6765,72.5154,72.6586,218448.0
2017-06-16 14:30:00,81.19,81.34,81.17,81.27,253175.0,72.6586,72.7928,72.6407,72.7302,253175.0
2017-06-16 15:00:00,81.27,81.33,81.22,81.31,240766.0,72.7302,72.7839,72.6855,72.766,240766.0
2017-06-16 15:30:00,81.3,81.45,81.26,81.44,601081.0,72.7571,72.8913,72.7213,72.8823,601081.0
2017-06-19 09:30:00,81.56,81.67,81.44,81.5,325887.0,72.9897,73.0882,72.8823,72.936,325887.0
2017-06-19 10:00:00,81.5,81.72,81.45,81.6,258624.0,72.936,73.1329,72.8913,73.0255,258624.0
2017-06-19 10:30:00,81.6,81.72,81.52,81.54,199849.0,73.0255,73.1329,72.9539,72.9718,199849.0
2017-06-19 11:00:00,81.54,81.54,81.29,81.33,117081.0,72.9718,72.9718,72.7481,72.7839,117081.0
2017-06-19 11:30:00,81.33,81.5,81.33,81.48,108786.0,72.7839,72.936,72.7839,72.9181,108786.0
2017-06-19 12:00:00,81.48,81.49,81.42,81.44,129731.0,72.9181,72.9271,72.8644,72.8823,129731.0
2017-06-19 12:30:00,81.45,81.52,81.4,81.47,116582.0,72.8913,72.9539,72.8465,72.9092,116582.0
2017-06-19 13:00:00,81.47,81.72,81.46,81.71,154387.0,72.9092,73.1329,72.9002,73.124,154387.0
2017-06-19 13:30:00,81.71,81.76,81.65,81.68,99385.0,73.124,73.1687,73.0703,73.0971,99385.0
2017-06-19 14:00:00,81.68,81.69,81.57,81.65,124773.0,73.0971,73.1061,72.9987,73.0703,124773.0
2017-06-19 14:30:00,81.64,81.73,81.64,81.69,127456.0,73.0613,73.1419,73.0613,73.1061,127456.0
2017-06-19 15:00:00,81.69,81.91,81.69,81.86,247316.0,73.1061,73.303,73.1061,73.2582,247316.0
2017-06-19 15:30:00,81.86,81.94,81.78,81.88,469725.0,73.2582,73.3298,73.1866,73.2761,469725.0
2017-06-20 09:30:00,81.98,82.67,81.8,82.63,470841.0,73.3656,73.9831,73.2045,73.9473,470841.0
2017-06-20 10:00:00,82.63,82.8,82.36,82.37,240511.0,73.9473,74.0994,73.7057,73.7146,240511.0
2017-06-20 10:30:00,82.36,82.49,82.35,82.4,176577.0,73.7057,73.822,73.6967,73.7415,176577.0
2017-06-20 11:00:00,82.41,82.6,82.4,82.6,159012.0,73.7504,73.9204,73.7415,73.9204,159012.0
2017-06-20 11:30:00,82.59,82.77,82.59,82.73,173756.0,73.9115,74.0726,73.9115,74.0368,173756.0
2017-06-20 12:00:00,82.73,82.74,82.62,82.69,293707.0,74.0368,74.0457,73.9383,74.001,293707.0
2017-06-20 12:30:00,82.69,82.71,82.5,82.62,234337.0,74.001,74.0189,73.831,73.9383,234337.0
2017-06-20 13:00:00,82.63,82.65,82.56,82.6,122482.0,73.9473,73.9652,73.8847,73.9204,122482.0
2017-06-20 13:30:00,82.61,82.65,82.58,82.63,119522.0,73.9294,73.9652,73.9025,73.9473,119522.0
2017-06-20 14:00:00,82.63,82.68,82.54,82.54,139741.0,73.9473,73.992,73.8668,73.8668,139741.0
2017-06-20 14:30:00,82.55,82.68,82.49,82.67,218391.0,73.8757,73.992,73.822,73.9831,218391.0
2017-06-20 15:00:00,82.68,82.81,82.64,82.68,338942.0,73.992,74.1084,73.9562,73.992,338942.0
2017-06-20 15:30:00,82.67,82.67,82.46,82.51,581940.0,73.9831,73.9831,73.7952,73.8399,581940.0
2017-06-21 09:30:00,82.6,82.8,82.36,82.5,313789.0,73.9204,74.0994,73.7057,73.831,313789.0
2017-06-21 10:00:00,82.5,82.58,82.37,82.42,209244.0,73.831,73.9025,73.7146,73.7594,209244.0
2017-06-21 10:30:00,82.43,82.51,82.22,82.22,138808.0,73.7683,73.8399,73.5804,73.5804,138808.0
2017-06-21 11:00:00,82.21,82.22,81.99,82.11,182842.0,73.5714,73.5804,73.3745,73.4819,182842.0
2017-06-21 11:30:00,82.11,82.38,82.1,82.31,145895.0,73.4819,73.7236,73.473,73.6609,145895.0
2017-06-21 12:00:00,82.32,82.36,82.22,82.28,94688.0,73.6699,73.7057,73.5804,73.6341,94688.0
2017-06-21 12:30:00,82.29,82.31,82.14,82.15,92404.0,73.643,73.6609,73.5088,73.5177,92404.0
2017-06-21 13:00:00,82.14,82.3,82.12,82.24,91757.0,73.5088,73.652,73.4909,73.5983,91757.0
2017-06-21 13:30:00,82.24,82.28,82.13,82.24,105325.0,73.5983,73.6341,73.4998,73.5983,105325.0
2017-06-21 14:00:00,82.23,82.28,82.15,82.2,109376.0,73.5893,73.6341,73.5177,73.5625,109376.0
2017-06-21 14:30:00,82.2,82.28,82.17,82.27,121801.0,73.5625,73.6341,73.5356,73.6251,121801.0
2017-06-21 15:00:00,82.27,82.37,82.23,82.35,130237.0,73.6251,73.7146,73.5893,73.6967,130237.0
2017-06-21 15:30:00,82.34,82.35,82.13,82.24,419708.0,73.6878,73.6967,73.4998,73.5983,419708.0
2017-06-22 09:30:00,82.11,82.53,82.06,82.48,172430.0,73.4819,73.8578,73.4372,73.8131,172430.0
2017-06-22 10:00:00,82.48,82.5,82.38,82.41,141060.0,73.8131,73.831,73.7236,73.7504,141060.0
2017-06-22 10:30:00,82.4,82.63,82.3,82.57,139081.0,73.7415,73.9473,73.652,73.8936,139081.0
2017-06-22 11:00:00,82.57,82.59,82.47,82.51,126579.0,73.8936,73.9115,73.8041,73.8399,126579.0
2017-06-22 11:30:00,82.51,82.53,82.37,82.44,88969.0,73.8399,73.8578,73.7146,73.7773,88969.0
2017-06-22 12:00:00,82.45,82.46,82.34,82.38,124971.0,73.7862,73.7952,73.6878,73.7236,124971.0
2017-06-22 12:30:00,82.38,82.39,82.3,82.32,121104.0,73.7236,73.7325,73.652,73.6699,121104.0
2017-06-22 13:00:00,82.33,82.45,82.32,82.43,57670.0,73.6788,73.7862,73.6699,73.7683,57670.0
2017-06-22 13:30:00,82.45,82.48,82.39,82.42,63652.0,73.7862,73.8131,73.7325,73.7594,63652.0
2017-06-22 14:00:00,82.43,82.46,82.34,82.45,74551.0,73.7683,73.7952,73.6878,73.7862,74551.0
2017-06-22 14:30:00,82.44,82.46,82.4,82.44,94281.0,73.7773,73.7952,73.7415,73.7773,94281.0
2017-06-22 15:00:00,82.44,82.48,82.35,82.41,114224.0,73.7773,73.8131,73.6967,73.7504,114224.0
2017-06-22 15:30:00,82.41,82.45,82.26,82.29,389395.0,73.7504,73.7862,73.6162,73.643,389395.0
2017-06-23 09:30:00,82.39,82.48,82.17,82.22,197384.0,73.7325,73.8131,73.5356,73.5804,197384.0
2017-06-23 10:00:00,82.23,82.41,82.22,82.41,181297.0,73.5893,73.7504,73.5804,73.7504,181297.0
2017-06-23 10:30:00,82.42,82.69,82.41,82.68,188435.0,73.7594,74.001,73.7504,73.992,188435.0
2017-06-23 11:00:00,82.68,82.7,82.58,82.64,100316.0,73.992,74.0099,73.9025,73.9562,100316.0
2017-06-23 11:30:00,82.65,82.66,82.57,82.59,84693.0,73.9652,73.9741,73.8936,73.9115,84693.0
2017-06-23 12:00:00,82.59,82.61,82.54,82.57,92438.0,73.9115,73.9294,73.8668,73.8936,92438.0
2017-06-23 12:30:00,82.57,82.59,82.48,82.5,69779.0,73.8936,73.9115,73.8131,73.831,69779.0
2017-06-23 13:00:00,82.5,82.52,82.38,82.4,73238.0,73.831,73.8489,73.7236,73.7415,73238.0
2017-06-23 13:30:00,82.4,82.53,82.4,82.46,109325.0,73.7415,73.8578,73.7415,73.7952,109325.0
2017-06-23 14:00:00,82.47,82.5,82.4,82.46,80847.0,73.8041,73.831,73.7415,73.7952,80847.0
2017-06-23 14:30:00,82.46,82.47,82.36,82.37,73531.0,73.7952,73.8041,73.7057,73.7146,73531.0
2017-06-23 15:00:00,82.37,82.37,82.14,82.16,235067.0,73.7146,73.7146,73.5088,73.5267,235067.0
2017-06-23 15:30:00,82.16,82.26,82.06,82.21,501365.0,73.5267,73.6162,73.4372,73.5714,501365.0
2017-06-26 09:30:00,82.5,83.29,82.44,83.22,257921.0,73.831,74.5379,73.7773,74.4753,257921.0
2017-06-26 10:00:00,83.21,83.28,83.12,83.19,197796.0,74.4663,74.529,74.3858,74.4485,197796.0
2017-06-26 10:30:00,83.19,83.21,82.7,82.73,219345.0,74.4485,74.4663,74.0099,74.0368,219345.0
2017-06-26 11:00:00,82.72,82.79,82.45,82.74,279782.0,74.0278,74.0905,73.7862,74.0457,279782.0
2017-06-26 11:30:00,82.75,83.1,82.75,83.08,140143.0,74.0547,74.3679,74.0547,74.35,140143.0
2017-06-26 12:00:00,83.09,83.24,83.06,83.12,110512.0,74.359,74.4932,74.3321,74.3858,110512.0
2017-06-26 12:30:00,83.12,83.17,83.02,83.07,71377.0,74.3858,74.4306,74.2963,74.3411,71377.0
2017-06-26 13:00:00,83.08,83.19,83.07,83.15,84657.0,74.35,74.4485,74.3411,74.4127,84657.0
2017-06-26 13:30:00,83.16,83.25,83.13,83.23,75720.0,74.4216,74.5021,74.3948,74.4842,75720.0
2017-06-26 14:00:00,83.22,83.23,83.11,83.17,136345.0,74.4753,74.4842,74.3769,74.4306,136345.0
2017-06-26 14:30:00,83.16,83.16,83.06,83.09,70815.0,74.4216,74.4216,74.3321,74.359,70815.0
2017-06-26 15:00:00,83.09,83.13,83.0,83.05,174620.0,74.359,74.3948,74.2784,74.3232,174620.0
2017-06-26 15:30:00,83.06,83.08,82.93,82.97,240845.0,74.3321,74.35,74.2158,74.2516,240845.0
2017-06-27 09:30:00,83.06,83.37,83.01,83.3,204040.0,74.3321,74.6095,74.2874,74.5469,204040.0
2017-06-27 10:00:00,83.31,83.34,83.11,83.22,114340.0,74.5558,74.5827,74.3769,74.4753,114340.0
2017-06-27 10:30:00,83.22,83.47,83.13,83.18,195237.0,74.4753,74.699,74.3948,74.4395,195237.0
2017-06-27 11:00:00,83.18,83.34,83.17,83.28,233875.0,74.4395,74.5827,74.4306,74.529,233875.0
2017-06-27 11:30:00,83.27,83.5,83.27,83.5,138889.0,74.52,74.7259,74.52,74.7259,138889.0
2017-06-27 12:00:00,83.49,83.52,83.38,83.43,154910.0,74.7169,74.7438,74.6185,74.6632,154910.0
2017-06-27 12:30:00,83.43,83.49,83.32,83.33,117167.0,74.6632,74.7169,74.5648,74.5737,117167.0
2017-06-27 13:00:00,83.32,83.45,83.28,83.43,169761.0,74.5648,74.6811,74.529,74.6632,169761.0
2017-06-27 13:30:00,83.43,83.45,83.12,83.18,192591.0,74.6632,74.6811,74.3858,74.4395,192591.0
2017-06-27 14:00:00,83.19,83.26,83.04,83.26,170085.0,74.4485,74.5111,74.3142,74.5111,170085.0
2017-06-27 14:30:00,83.26,83.33,83.22,83.24,105368.0,74.5111,74.5737,74.4753,74.4932,105368.0
2017-06-27 15:00:00,83.24,83.32,83.17,83.23,130735.0,74.4932,74.5648,74.4306,74.4842,130735.0
2017-06-27 15:30:00,83.24,83.27,83.09,83.12,485342.0,74.4932,74.52,74.359,74.3858,485342.0
2017-06-28 09:30:00,83.51,84.03,83.4,83.96,279221.0,74.7348,75.2002,74.6364,75.1375,279221.0
2017-06-28 10:00:00,83.96,84.07,83.76,83.77,288021.0,75.1375,75.236,74.9586,74.9675,288021.0
2017-06-28 10:30:00,83.77,83.98,83.76,83.86,162287.0,74.9675,75.1554,74.9586,75.048,162287.0
2017-06-28 11:00:00,83.86,84.16,83.85,84.15,155283.0,75.048,75.3165,75.0391,75.3076,155283.0
2017-06-28 11:30:00,84.15,84.27,83.98,84.01,212008.0,75.3076,75.415,75.1554,75.1823,212008.0
2017-06-28 12:00:00,84.01,84.25,84.0,84.14,196936.0,75.1823,75.3971,75.1733,75.2986,196936.0
2017-06-28 12:30:00,84.15,84.25,84.1,84.21,130452.0,75.3076,75.3971,75.2628,75.3613,130452.0
2017-06-28 13:00:00,84.21,84.23,84.09,84.15,137754.0,75.3613,75.3792,75.2539,75.3076,137754.0
2017-06-28 13:30:00,84.15,84.2,84.1,84.19,111491.0,75.3076,75.3523,75.2628,75.3434,111491.0
2017-06-28 14:00:00,84.19,84.25,84.11,84.12,127794.0,75.3434,75.3971,75.2718,75.2807,127794.0
2017-06-28 14:30:00,84.12,84.16,84.07,84.13,158781.0,75.2807,75.3165,75.236,75.2897,158781.0
2017-06-28 15:00:00,84.13,84.15,84.02,84.04,197209.0,75.2897,75.3076,75.1912,75.2091,197209.0
2017-06-28 15:30:00,84.04,84.07,83.94,83.97,615421.0,75.2091,75.236,75.1196,75.1465,615421.0
2017-06-29 09:30:00,84.92,85.39,84.61,84.8,534092.0,75.9967,76.4173,75.7192,75.8893,534092.0
2017-06-29 10:00:00,84.79,84.82,84.41,84.61,254734.0,75.8803,75.9072,75.5403,75.7192,254734.0
2017-06-29 10:30:00,84.6,84.79,84.5,84.57,218777.0,75.7103,75.8803,75.6208,75.6834,218777.0
2017-06-29 11:00:00,84.57,84.62,84.25,84.32,325901.0,75.6834,75.7282,75.3971,75.4597,325901.0
2017-06-29 11:30:00,84.32,84.32,83.53,83.53,399543.0,75.4597,75.4597,74.7527,74.7527,399543.0
2017-06-29 12:00:00,83.56,83.73,83.28,83.54,195153.0,74.7796,74.9317,74.529,74.7617,195153.0
2017-06-29 12:30:00,83.53,83.6,83.32,83.43,213863.0,74.7527,74.8154,74.5648,74.6632,213863.0
2017-06-29 13:00:00,83.43,83.6,83.15,83.24,201668.0,74.6632,74.8154,74.4127,74.4932,201668.0
2017-06-29 13:30:00,83.24,83.57,83.24,83.48,245986.0,74.4932,74.7885,74.4932,74.708,245986.0
2017-06-29 14:00:00,83.48,83.83,83.45,83.8,169804.0,74.708,75.0212,74.6811,74.9944,169804.0
2017-06-29 14:30:00,83.79,83.83,83.69,83.8,142425.0,74.9854,75.0212,74.8959,74.9944,142425.0
2017-06-29 15:00:00,83.81,84.04,83.8,83.86,212514.0,75.0033,75.2091,74.9944,75.048,212514.0
2017-06-29 15:30:00,83.86,83.97,83.59,83.66,652659.0,75.048,75.1465,74.8064,74.8691,652659.0
2017-06-30 09:30:00,84.06,84.2,83.6,83.73,321479.0,75.227,75.3523,74.8154,74.9317,321479.0
2017-06-30 10:00:00,83.73,83.9,83.59,83.89,181750.0,74.9317,75.0838,74.8064,75.0749,181750.0
2017-06-30 10:30:00,83.88,84.07,83.88,83.95,178847.0,75.0659,75.236,75.0659,75.1286,178847.0
2017-06-30 11:00:00,83.95,84.07,83.95,84.01,204599.0,75.1286,75.236,75.1286,75.1823,204599.0
2017-06-30 11:30:00,84.01,84.46,83.98,84.43,191054.0,75.1823,75.585,75.1554,75.5582,191054.0
2017-06-30 12:00:00,84.42,84.43,84.22,84.31,99637.0,75.5492,75.5582,75.3702,75.4508,99637.0
2017-06-30 12:30:00,84.31,84.39,84.11,84.16,159364.0,75.4508,75.5224,75.2718,75.3165,159364.0
2017-06-30 13:00:00,84.16,84.3,84.16,84.28,113572.0,75.3165,75.4418,75.3165,75.4239,113572.0
2017-06-30 13:30:00,84.28,84.29,84.2,84.21,117392.0,75.4239,75.4329,75.3523,75.3613,117392.0
2017-06-30 14:00:00,84.21,84.26,84.1,84.23,141231.0,75.3613,75.406,75.2628,75.3792,141231.0
2017-06-30 14:30:00,84.23,84.35,84.19,84.35,154934.0,75.3792,75.4866,75.3434,75.4866,154934.0
2017-06-30 15:00:00,84.34,84.46,84.31,84.43,159181.0,75.4776,75.585,75.4508,75.5582,159181.0
2017-06-30 15:30:00,84.42,84.64,84.24,84.25,462676.0,75.5492,75.7461,75.3881,75.3971,462676.0
2017-07-03 09:30:00,84.69,85.3,84.69,85.17,311767.0,75.7908,76.3367,75.7908,76.2204,311767.0
2017-07-03 10:00:00,85.18,85.39,85.13,85.15,177149.0,76.2293,76.4173,76.1846,76.2025,177149.0
2017-07-03 10:30:00,85.15,85.62,85.15,85.6,196271.0,76.2025,76.6231,76.2025,76.6052,196271.0
2017-07-03 11:00:00,85.6,85.74,85.51,85.68,258953.0,76.6052,76.7305,76.5247,76.6768,258953.0
2017-07-03 11:30:00,85.69,85.74,85.52,85.53,194727.0,76.6858,76.7305,76.5336,76.5426,194727.0
2017-07-03 12:00:00,85.53,85.55,85.1,85.17,208309.0,76.5426,76.5605,76.1577,76.2204,208309.0
2017-07-03 12:30:00,85.17,85.39,85.09,85.13,315602.0,76.2204,76.4173,76.1488,76.1846,315602.0
2017-07-05 09:30:00,85.22,85.88,84.95,85.09,498137.0,76.5526,77.1455,76.3101,76.4358,498137.0
2017-07-05 10:00:00,85.08,85.08,84.81,84.98,170456.0,76.4269,76.4269,76.1843,76.337,170456.0
2017-07-05 10:30:00,84.99,85.25,84.9,85.24,215928.0,76.346,76.5796,76.2652,76.5706,215928.0
2017-07-05 11:00:00,85.24,85.36,84.97,85.0,180908.0,76.5706,76.6784,76.3281,76.355,180908.0
2017-07-05 11:30:00,84.99,85.06,84.92,85.02,103260.0,76.346,76.4089,76.2831,76.373,103260.0
2017-07-05 12:00:00,85.02,85.03,84.96,85.02,100958.0,76.373,76.382,76.3191,76.373,100958.0
2017-07-05 12:30:00,85.02,85.13,85.02,85.1,106153.0,76.373,76.4718,76.373,76.4448,106153.0
2017-07-05 13:00:00,85.09,85.16,85.02,85.08,77614.0,76.4358,76.4987,76.373,76.4269,77614.0
2017-07-05 13:30:00,85.08,85.11,85.03,85.06,91062.0,76.4269,76.4538,76.382,76.4089,91062.0
2017-07-05 14:00:00,85.06,85.2,85.0,85.06,126676.0,76.4089,76.5347,76.355,76.4089,126676.0
2017-07-05 14:30:00,85.06,85.1,84.92,84.94,109187.0,76.4089,76.4448,76.2831,76.3011,109187.0
2017-07-05 15:00:00,84.94,85.0,84.91,84.91,99679.0,76.3011,76.355,76.2742,76.2742,99679.0
2017-07-05 15:30:00,84.9,84.99,84.88,84.9,451546.0,76.2652,76.346,76.2472,76.2652,451546.0
2017-07-06 09:30:00,84.67,84.84,84.16,84.27,258008.0,76.0586,76.2113,75.6004,75.6992,258008.0
2017-07-06 10:00:00,84.27,84.56,84.18,84.44,212006.0,75.6992,75.9598,75.6184,75.852,212006.0
2017-07-06 10:30:00,84.43,84.43,84.09,84.18,206920.0,75.843,75.843,75.5376,75.6184,206920.0
2017-07-06 11:00:00,84.18,84.36,84.13,84.2,189883.0,75.6184,75.7801,75.5735,75.6364,189883.0
2017-07-06 11:30:00,84.2,84.31,84.14,84.23,168387.0,75.6364,75.7352,75.5825,75.6633,168387.0
2017-07-06 12:00:00,84.24,84.39,84.13,84.17,191854.0,75.6723,75.807,75.5735,75.6094,191854.0
2017-07-06 12:30:00,84.17,84.28,84.16,84.24,123437.0,75.6094,75.7082,75.6004,75.6723,123437.0
2017-07-06 13:00:00,84.24,84.28,84.16,84.22,167312.0,75.6723,75.7082,75.6004,75.6543,167312.0
2017-07-06 13:30:00,84.21,84.22,83.94,83.96,140706.0,75.6454,75.6543,75.4028,75.4208,140706.0
2017-07-06 14:00:00,83.95,83.97,83.77,83.86,129568.0,75.4118,75.4298,75.2501,75.3309,129568.0
2017-07-06 14:30:00,83.87,83.97,83.76,83.95,117240.0,75.3399,75.4298,75.2411,75.4118,117240.0
2017-07-06 15:00:00,83.94,84.0,83.86,83.87,231364.0,75.4028,75.4567,75.3309,75.3399,231364.0
2017-07-06 15:30:00,83.86,83.87,83.72,83.75,453687.0,75.3309,75.3399,75.2052,75.2321,453687.0
2017-07-07 09:30:00,83.93,84.26,83.77,84.24,209097.0,75.3938,75.6903,75.2501,75.6723,209097.0
2017-07-07 10:00:00,84.24,84.27,83.99,84.11,205388.0,75.6723,75.6992,75.4477,75.5555,205388.0
2017-07-07 10:30:00,84.12,84.22,84.03,84.18,166516.0,75.5645,75.6543,75.4837,75.6184,166516.0
2017-07-07 11:00:00,84.18,84.36,84.15,84.34,118993.0,75.6184,75.7801,75.5915,75.7621,118993.0
2017-07-07 11:30:00,84.34,84.46,84.25,84.4,86840.0,75.7621,75.8699,75.6813,75.816,86840.0
2017-07-07 12:00:00,84.4,84.6,84.39,84.59,93314.0,75.816,75.9957,75.807,75.9867,93314.0
2017-07-07 12:30:00,84.58,84.62,84.53,84.56,63336.0,75.9777,76.0137,75.9328,75.9598,63336.0
2017-07-07 13:00:00,84.56,84.64,84.52,84.62,67725.0,75.9598,76.0316,75.9238,76.0137,67725.0
2017-07-07 13:30:00,84.62,84.69,84.53,84.62,74558.0,76.0137,76.0765,75.9328,76.0137,74558.0
2017-07-07 14:00:00,84.63,84.65,84.52,84.54,97801.0,76.0226,76.0406,75.9238,75.9418,97801.0
2017-07-07 14:30:00,84.54,84.6,84.43,84.44,92468.0,75.9418,75.9957,75.843,75.852,92468.0
2017-07-07 15:00:00,84.44,84.47,84.26,84.32,126520.0,75.852,75.8789,75.6903,75.7442,126520.0
2017-07-07 15:30:00,84.32,84.43,84.28,84.35,306322.0,75.7442,75.843,75.7082,75.7711,306322.0
2017-07-10 09:30:00,84.13,84.39,83.97,84.23,167675.0,75.5735,75.807,75.4298,75.6633,167675.0
2017-07-10 10:00:00,84.23,84.3,84.12,84.19,98239.0,75.6633,75.7262,75.5645,75.6274,98239.0
2017-07-10 10:30:00,84.19,84.41,84.15,84.3,114185.0,75.6274,75.825,75.5915,75.7262,114185.0
2017-07-10 11:00:00,84.31,84.32,84.15,84.17,201821.0,75.7352,75.7442,75.5915,75.6094,201821.0
2017-07-10 11:30:00,84.17,84.18,84.04,84.17,88778.0,75.6094,75.6184,75.4926,75.6094,88778.0
2017-07-10 12:00:00,84.18,84.37,84.16,84.32,127556.0,75.6184,75.7891,75.6004,75.7442,127556.0
2017-07-10 12:30:00,84.32,84.56,84.31,84.54,115524.0,75.7442,75.9598,75.7352,75.9418,115524.0
2017-07-10 13:00:00,84.55,84.57,84.43,84.48,53365.0,75.9508,75.9687,75.843,75.8879,53365.0
2017-07-10 13:30:00,84.48,84.5,84.39,84.42,70359.0,75.8879,75.9059,75.807,75.834,70359.0
2017-07-10 14:00:00,84.42,84.44,84.32,84.32,82636.0,75.834,75.852,75.7442,75.7442,82636.0
2017-07-10 14:30:00,84.32,84.43,84.32,84.41,123202.0,75.7442,75.843,75.7442,75.825,123202.0
2017-07-10 15:00:00,84.41,84.43,84.28,84.32,164766.0,75.825,75.843,75.7082,75.7442,164766.0
2017-07-10 15:30:00,84.31,84.48,84.31,84.35,293792.0,75.7352,75.8879,75.7352,75.7711,293792.0
2017-07-11 09:30:00,84.23,84.25,83.85,83.89,248259.0,75.6633,75.6813,75.322,75.3579,248259.0
2017-07-11 10:00:00,83.9,84.03,83.84,83.96,193842.0,75.3669,75.4837,75.313,75.4208,193842.0
2017-07-11 10:30:00,83.96,84.18,83.95,84.18,98516.0,75.4208,75.6184,75.4118,75.6184,98516.0
2017-07-11 11:00:00,84.17,84.31,83.54,83.74,220752.0,75.6094,75.7352,75.0435,75.2232,220752.0
2017-07-11 11:30:00,83.73,84.02,83.67,84.0,141140.0,75.2142,75.4747,75.1603,75.4567,141140.0
2017-07-11 12:00:00,83.99,84.1,83.91,83.97,85415.0,75.4477,75.5465,75.3759,75.4298,85415.0
2017-07-11 12:30:00,83.97,84.07,83.92,84.04,68906.0,75.4298,75.5196,75.3848,75.4926,68906.0
2017-07-11 13:00:00,84.04,84.04,83.95,83.95,76208.0,75.4926,75.4926,75.4118,75.4118,76208.0
2017-07-11 13:30:00,83.94,84.24,83.89,84.23,132874.0,75.4028,75.6723,75.3579,75.6633,132874.0
2017-07-11 14:00:00,84.23,84.23,84.05,84.2,112868.0,75.6633,75.6633,75.5016,75.6364,112868.0
2017-07-11 14:30:00,84.2,84.24,84.08,84.21,111529.0,75.6364,75.6723,75.5286,75.6454,111529.0
2017-07-11 15:00:00,84.21,84.25,84.15,84.19,107651.0,75.6454,75.6813,75.5915,75.6274,107651.0
2017-07-11 15:30:00,84.19,84.29,84.18,84.2,375713.0,75.6274,75.7172,75.6184,75.6364,375713.0
2017-07-12 09:30:00,84.28,84.86,84.05,84.75,384232.0,75.7082,76.2292,75.5016,76.1304,384232.0
2017-07-12 10:00:00,84.76,84.98,84.75,84.9,336950.0,76.1394,76.337,76.1304,76.2652,336950.0
2017-07-12 10:30:00,84.91,84.96,84.7,84.8,173117.0,76.2742,76.3191,76.0855,76.1753,173117.0
2017-07-12 11:00:00,84.8,84.88,84.77,84.82,249956.0,76.1753,76.2472,76.1484,76.1933,249956.0
2017-07-12 11:30:00,84.81,84.85,84.66,84.75,154935.0,76.1843,76.2203,76.0496,76.1304,154935.0
2017-07-12 12:00:00,84.75,84.78,84.53,84.7,191156.0,76.1304,76.1574,75.9328,76.0855,191156.0
2017-07-12 12:30:00,84.7,84.82,84.66,84.82,168779.0,76.0855,76.1933,76.0496,76.1933,168779.0
2017-07-12 13:00:00,84.82,84.85,84.75,84.81,130618.0,76.1933,76.2203,76.1304,76.1843,130618.0
2017-07-12 13:30:00,84.81,84.89,84.8,84.88,146858.0,76.1843,76.2562,76.1753,76.2472,146858.0
2017-07-12 14:00:00,84.88,84.91,84.82,84.86,146324.0,76.2472,76.2742,76.1933,76.2292,146324.0
2017-07-12 14:30:00,84.85,84.87,84.81,84.84,150910.0,76.2203,76.2382,76.1843,76.2113,150910.0
2017-07-12 15:00:00,84.83,84.91,84.76,84.91,241788.0,76.2023,76.2742,76.1394,76.2742,241788.0
2017-07-12 15:30:00,84.91,84.98,84.79,84.85,709676.0,76.2742,76.337,76.1664,76.2203,709676.0
2017-07-13 09:30:00,84.93,85.18,84.74,84.99,205906.0,76.2921,76.5167,76.1214,76.346,205906.0
2017-07-13 10:00:00,84.98,85.2,84.97,85.05,162623.0,76.337,76.5347,76.3281,76.3999,162623.0
2017-07-13 10:30:00,85.06,85.1,84.85,85.08,143626.0,76.4089,76.4448,76.2203,76.4269,143626.0
2017-07-13 11:00:00,85.07,85.38,85.04,85.33,188829.0,76.4179,76.6964,76.3909,76.6514,188829.0
2017-07-13 11:30:00,85.32,85.36,85.18,85.27,119495.0,76.6425,76.6784,76.5167,76.5975,119495.0
2017-07-13 12:00:00,85.26,85.37,85.18,85.35,90773.0,76.5886,76.6874,76.5167,76.6694,90773.0
2017-07-13 12:30:00,85.35,85.36,85.19,85.25,75823.0,76.6694,76.6784,76.5257,76.5796,75823.0
2017-07-13 13:00:00,85.24,85.31,85.19,85.22,94922.0,76.5706,76.6335,76.5257,76.5526,94922.0
2017-07-13 13:30:00,85.21,85.37,85.19,85.34,87101.0,76.5436,76.6874,76.5257,76.6604,87101.0
2017-07-13 14:00:00,85.34,85.34,85.23,85.31,147524.0,76.6604,76.6604,76.5616,76.6335,147524.0
2017-07-13 14:30:00,85.3,85.33,85.22,85.32,110901.0,76.6245,76.6514,76.5526,76.6425,110901.0
2017-07-13 15:00:00,85.31,85.37,85.22,85.36,171387.0,76.6335,76.6874,76.5526,76.6784,171387.0
2017-07-13 15:30:00,85.36,85.43,85.25,85.41,775412.0,76.6784,76.7413,76.5796,76.7233,775412.0
2017-07-14 09:30:00,84.85,85.0,84.59,84.92,425300.0,76.2203,76.355,75.9867,76.2831,425300.0
2017-07-14 10:00:00,84.93,85.22,84.93,85.13,488187.0,76.2921,76.5526,76.2921,76.4718,488187.0
2017-07-14 10:30:00,85.13,85.15,84.82,85.02,277650.0,76.4718,76.4897,76.1933,76.373,277650.0
2017-07-14 11:00:00,85.01,85.03,84.83,85.02,172197.0,76.364,76.382,76.2023,76.373,172197.0
2017-07-14 11:30:00,85.02,85.15,85.01,85.07,125381.0,76.373,76.4897,76.364,76.4179,125381.0
2017-07-14 12:00:00,85.08,85.09,84.86,84.87,108666.0,76.4269,76.4358,76.2292,76.2382,108666.0
2017-07-14 12:30:00,84.87,85.21,84.85,85.17,162542.0,76.2382,76.5436,76.2203,76.5077,162542.0
2017-07-14 13:00:00,85.17,85.38,85.15,85.36,83795.0,76.5077,76.6964,76.4897,76.6784,83795.0
2017-07-14 13:30:00,85.35,85.35,85.25,85.27,76693.0,76.6694,76.6694,76.5796,76.5975,76693.0
2017-07-14 14:00:00,85.27,85.33,85.26,85.27,104856.0,76.5975,76.6514,76.5886,76.5975,104856.0
2017-07-14 14:30:00,85.27,85.38,85.26,85.35,88520.0,76.5975,76.6964,76.5886,76.6694,88520.0
2017-07-14 15:00:00,85.34,85.52,85.32,85.52,125861.0,76.6604,76.8221,76.6425,76.8221,125861.0
2017-07-14 15:30:00,85.52,85.56,85.27,85.29,365521.0,76.8221,76.858,76.5975,76.6155,365521.0
2017-07-17 09:30:00,85.13,85.25,84.78,85.19,240006.0,76.4718,76.5796,76.1574,76.5257,240006.0
2017-07-17 10:00:00,85.19,85.25,85.12,85.17,114630.0,76.5257,76.5796,76.4628,76.5077,114630.0
2017-07-17 10:30:00,85.18,85.35,85.14,85.34,160142.0,76.5167,76.6694,76.4808,76.6604,160142.0
2017-07-17 11:00:00,85.34,85.35,85.22,85.23,59399.0,76.6604,76.6694,76.5526,76.5616,59399.0
2017-07-17 11:30:00,85.23,85.24,85.13,85.2,75921.0,76.5616,76.5706,76.4718,76.5347,75921.0
2017-07-17 12:00:00,85.2,85.22,85.11,85.15,65081.0,76.5347,76.5526,76.4538,76.4897,65081.0
2017-07-17 12:30:00,85.16,85.22,85.13,85.19,49565.0,76.4987,76.5526,76.4718,76.5257,49565.0
2017-07-17 13:00:00,85.18,85.36,85.18,85.35,126398.0,76.5167,76.6784,76.5167,76.6694,126398.0
2017-07-17 13:30:00,85.34,85.52,85.34,85.37,168627.0,76.6604,76.8221,76.6604,76.6874,168627.0
2017-07-17 14:00:00,85.36,85.38,85.28,85.34,67964.0,76.6784,76.6964,76.6065,76.6604,67964.0
2017-07-17 14:30:00,85.33,85.34,85.23,85.27,129720.0,76.6514,76.6604,76.5616,76.5975,129720.0
2017-07-17 15:00:00,85.26,85.32,85.21,85.22,153600.0,76.5886,76.6425,76.5436,76.5526,153600.0
2017-07-17 15:30:00,85.23,85.3,85.18,85.23,308781.0,76.5616,76.6245,76.5167,76.5616,308781.0
2017-07-18 09:30:00,84.96,85.35,84.76,85.12,271621.0,76.3191,76.6694,76.1394,76.4628,271621.0
2017-07-18 10:00:00,85.12,85.35,85.1,85.13,143287.0,76.4628,76.6694,76.4448,76.4718,143287.0
2017-07-18 10:30:00,85.14,85.28,84.83,85.28,374508.0,76.4808,76.6065,76.2023,76.6065,374508.0
2017-07-18 11:00:00,85.29,85.3,85.13,85.15,219556.0,76.6155,76.6245,76.4718,76.4897,219556.0
2017-07-18 11:30:00,85.15,85.17,85.0,85.13,236439.0,76.4897,76.5077,76.355,76.4718,236439.0
2017-07-18 12:00:00,85.13,85.24,85.12,85.18,70216.0,76.4718,76.5706,76.4628,76.5167,70216.0
2017-07-18 12:30:00,85.17,85.25,85.12,85.17,99220.0,76.5077,76.5796,76.4628,76.5077,99220.0
2017-07-18 13:00:00,85.16,85.28,85.13,85.28,108526.0,76.4987,76.6065,76.4718,76.6065,108526.0
2017-07-18 13:30:00,85.28,85.46,85.27,85.43,98707.0,76.6065,76.7682,76.5975,76.7413,98707.0
2017-07-18 14:00:00,85.43,85.47,85.35,85.37,121558.0,76.7413,76.7772,76.6694,76.6874,121558.0
2017-07-18 14:30:00,85.37,85.48,85.35,85.41,111513.0,76.6874,76.7862,76.6694,76.7233,111513.0
2017-07-18 15:00:00,85.41,85.47,85.4,85.44,109772.0,76.7233,76.7772,76.7143,76.7503,109772.0
2017-07-18 15:30:00,85.45,85.56,85.38,85.55,343822.0,76.7592,76.858,76.6964,76.8491,343822.0
2017-07-19 09:30:00,85.76,85.9,85.3,85.46,345192.0,77.0377,77.1635,76.6245,76.7682,345192.0
2017-07-19 10:00:00,85.47,85.56,85.31,85.49,221106.0,76.7772,76.858,76.6335,76.7952,221106.0
2017-07-19 10:30:00,85.5,85.67,85.35,85.41,241075.0,76.8042,76.9569,76.6694,76.7233,241075.0
2017-07-19 11:00:00,85.42,85.52,85.39,85.43,247455.0,76.7323,76.8221,76.7053,76.7413,247455.0
2017-07-19 11:30:00,85.43,85.74,85.42,85.43,384661.0,76.7413,77.0197,76.7323,76.7413,384661.0
2017-07-19 12:00:00,85.44,85.54,85.37,85.43,223056.0,76.7503,76.8401,76.6874,76.7413,223056.0
2017-07-19 12:30:00,85.43,85.46,85.31,85.35,182138.0,76.7413,76.7682,76.6335,76.6694,182138.0
2017-07-19 13:00:00,85.36,85.47,85.35,85.45,166812.0,76.6784,76.7772,76.6694,76.7592,166812.0
2017-07-19 13:30:00,85.46,85.57,85.43,85.45,273441.0,76.7682,76.867,76.7413,76.7592,273441.0
2017-07-19 14:00:00,85.46,85.62,85.42,85.59,209116.0,76.7682,76.9119,76.7323,76.885,209116.0
2017-07-19 14:30:00,85.58,85.79,85.53,85.78,266368.0,76.876,77.0647,76.8311,77.0557,266368.0
2017-07-19 15:00:00,85.78,85.83,85.67,85.77,382276.0,77.0557,77.1006,76.9569,77.0467,382276.0
2017-07-19 15:30:00,85.77,85.98,85.73,85.94,1214927.0,77.0467,77.2353,77.0108,77.1994,1214927.0
2017-07-20 09:30:00,84.84,85.45,84.57,84.75,903732.0,76.2113,76.7592,75.9687,76.1304,903732.0
2017-07-20 10:00:00,84.75,85.37,84.53,85.3,705444.0,76.1304,76.6874,75.9328,76.6245,705444.0
2017-07-20 10:30:00,85.29,85.37,84.88,85.31,321914.0,76.6155,76.6874,76.2472,76.6335,321914.0
2017-07-20 11:00:00,85.31,85.32,84.71,84.73,198866.0,76.6335,76.6425,76.0945,76.1125,198866.0
2017-07-20 11:30:00,84.73,85.0,84.72,85.0,158142.0,76.1125,76.355,76.1035,76.355,158142.0
2017-07-20 12:00:00,85.0,85.0,84.72,84.86,194674.0,76.355,76.355,76.1035,76.2292,194674.0
2017-07-20 12:30:00,84.87,84.92,84.73,84.88,187434.0,76.2382,76.2831,76.1125,76.2472,187434.0
2017-07-20 13:00:00,84.87,85.01,84.86,84.9,164208.0,76.2382,76.364,76.2292,76.2652,164208.0
2017-07-20 13:30:00,84.92,84.94,84.81,84.9,108588.0,76.2831,76.3011,76.1843,76.2652,108588.0
2017-07-20 14:00:00,84.91,85.25,84.9,85.12,270720.0,76.2742,76.5796,76.2652,76.4628,270720.0
2017-07-20 14:30:00,85.11,85.32,85.1,85.25,265439.0,76.4538,76.6425,76.4448,76.5796,265439.0
2017-07-20 15:00:00,85.25,85.29,85.08,85.27,268683.0,76.5796,76.6155,76.4269,76.5975,268683.0
2017-07-20 15:30:00,85.26,85.38,85.19,85.34,662218.0,76.5886,76.6964,76.5257,76.6604,662218.0
2017-07-21 09:30:00,85.79,86.28,85.46,85.92,737839.0,77.0647,77.5048,76.7682,77.1814,737839.0
2017-07-21 10:00:00,85.92,85.93,85.43,85.82,324003.0,77.1814,77.1904,76.7413,77.0916,324003.0
2017-07-21 10:30:00,85.84,85.93,85.71,85.8,178704.0,77.1096,77.1904,76.9928,77.0736,178704.0
2017-07-21 11:00:00,85.79,85.83,85.64,85.73,170072.0,77.0647,77.1006,76.9299,77.0108,170072.0
2017-07-21 11:30:00,85.73,85.86,85.66,85.78,117200.0,77.0108,77.1275,76.9479,77.0557,117200.0
2017-07-21 12:00:00,85.78,85.8,85.57,85.62,129175.0,77.0557,77.0736,76.867,76.9119,129175.0
2017-07-21 12:30:00,85.62,85.85,85.53,85.84,128787.0,76.9119,77.1186,76.8311,77.1096,128787.0
2017-07-21 13:00:00,85.84,85.87,85.73,85.83,137379.0,77.1096,77.1365,77.0108,77.1006,137379.0
2017-07-21 13:30:00,85.83,85.91,85.77,85.83,108937.0,77.1006,77.1725,77.0467,77.1006,108937.0
2017-07-21 14:00:00,85.83,85.87,85.73,85.84,162776.0,77.1006,77.1365,77.0108,77.1096,162776.0
2017-07-21 14:30:00,85.83,85.9,85.77,85.78,112639.0,77.1006,77.1635,77.0467,77.0557,112639.0
2017-07-21 15:00:00,85.79,85.81,85.62,85.62,202660.0,77.0647,77.0826,76.9119,76.9119,202660.0
2017-07-21 15:30:00,85.62,85.71,85.52,85.59,434619.0,76.9119,76.9928,76.8221,76.885,434619.0
2017-07-24 09:30:00,85.45,85.67,85.4,85.48,224116.0,76.7592,76.9569,76.7143,76.7862,224116.0
2017-07-24 10:00:00,85.48,85.5,85.37,85.48,115351.0,76.7862,76.8042,76.6874,76.7862,115351.0
2017-07-24 10:30:00,85.47,85.5,85.04,85.04,309178.0,76.7772,76.8042,76.3909,76.3909,309178.0
2017-07-24 11:00:00,85.03,85.04,83.94,84.05,1418781.0,76.382,76.3909,75.4028,75.5016,1418781.0
2017-07-24 11:30:00,84.05,84.61,83.86,84.52,695904.0,75.5016,76.0047,75.3309,75.9238,695904.0
2017-07-24 12:00:00,84.52,84.77,84.52,84.73,158019.0,75.9238,76.1484,75.9238,76.1125,158019.0
2017-07-24 12:30:00,84.75,84.95,84.68,84.94,139785.0,76.1304,76.3101,76.0675,76.3011,139785.0
2017-07-24 13:00:00,84.94,85.1,84.81,85.09,269870.0,76.3011,76.4448,76.1843,76.4358,269870.0
2017-07-24 13:30:00,85.09,85.26,85.03,85.24,142513.0,76.4358,76.5886,76.382,76.5706,142513.0
2017-07-24 14:00:00,85.24,85.34,85.2,85.2,167620.0,76.5706,76.6604,76.5347,76.5347,167620.0
2017-07-24 14:30:00,85.2,85.22,85.03,85.12,266518.0,76.5347,76.5526,76.382,76.4628,266518.0
2017-07-24 15:00:00,85.12,85.17,85.02,85.14,194060.0,76.4628,76.5077,76.373,76.4808,194060.0
2017-07-24 15:30:00,85.14,85.15,84.95,85.02,450064.0,76.4808,76.4897,76.3101,76.373,450064.0
2017-07-25 09:30:00,85.84,86.1,85.33,85.45,411496.0,77.1096,77.3431,76.6514,76.7592,411496.0
2017-07-25 10:00:00,85.45,85.47,85.12,85.14,237193.0,76.7592,76.7772,76.4628,76.4808,237193.0
2017-07-25 10:30:00,85.15,85.3,85.08,85.13,155981.0,76.4897,76.6245,76.4269,76.4718,155981.0
2017-07-25 11:00:00,85.13,85.44,85.13,85.41,178535.0,76.4718,76.7503,76.4718,76.7233,178535.0
2017-07-25 11:30:00,85.4,85.5,85.35,85.49,144747.0,76.7143,76.8042,76.6694,76.7952,144747.0
2017-07-25 12:00:00,85.49,85.54,85.43,85.49,111781.0,76.7952,76.8401,76.7413,76.7952,111781.0
2017-07-25 12:30:00,85.48,85.52,85.39,85.49,101044.0,76.7862,76.8221,76.7053,76.7952,101044.0
2017-07-25 13:00:00,85.49,85.5,85.33,85.37,160268.0,76.7952,76.8042,76.6514,76.6874,160268.0
2017-07-25 13:30:00,85.37,85.45,85.35,85.45,149179.0,76.6874,76.7592,76.6694,76.7592,149179.0
2017-07-25 14:00:00,85.44,85.5,85.4,85.48,253341.0,76.7503,76.8042,76.7143,76.7862,253341.0
2017-07-25 14:30:00,85.48,85.5,85.38,85.5,120995.0,76.7862,76.8042,76.6964,76.8042,120995.0
2017-07-25 15:00:00,85.5,85.52,85.4,85.45,167778.0,76.8042,76.8221,76.7143,76.7592,167778.0
2017-07-25 15:30:00,85.44,85.47,85.39,85.43,448510.0,76.7503,76.7772,76.7053,76.7413,448510.0
2017-07-26 09:30:00,85.41,85.72,85.31,85.63,293168.0,76.7233,77.0018,76.6335,76.9209,293168.0
2017-07-26 10:00:00,85.62,85.64,85.41,85.49,164593.0,76.9119,76.9299,76.7233,76.7952,164593.0
2017-07-26 10:30:00,85.51,85.59,85.42,85.54,178845.0,76.8131,76.885,76.7323,76.8401,178845.0
2017-07-26 11:00:00,85.54,85.61,85.53,85.59,113952.0,76.8401,76.903,76.8311,76.885,113952.0
2017-07-26 11:30:00,85.6,85.61,85.43,85.48,155963.0,76.894,76.903,76.7413,76.7862,155963.0
2017-07-26 12:00:00,85.48,85.55,85.45,85.5,135748.0,76.7862,76.8491,76.7592,76.8042,135748.0
2017-07-26 12:30:00,85.5,85.51,85.43,85.45,95561.0,76.8042,76.8131,76.7413,76.7592,95561.0
2017-07-26 13:00:00,85.45,85.47,85.31,85.31,127857.0,76.7592,76.7772,76.6335,76.6335,127857.0
2017-07-26 13:30:00,85.31,85.4,85.24,85.32,138483.0,76.6335,76.7143,76.5706,76.6425,138483.0
2017-07-26 14:00:00,85.32,85.5,85.32,85.44,197160.0,76.6425,76.8042,76.6425,76.7503,197160.0
2017-07-26 14:30:00,85.44,85.51,85.38,85.39,165426.0,76.7503,76.8131,76.6964,76.7053,165426.0
2017-07-26 15:00:00,85.38,85.45,85.33,85.39,219065.0,76.6964,76.7592,76.6514,76.7053,219065.0
2017-07-26 15:30:00,85.39,85.43,85.17,85.29,541216.0,76.7053,76.7413,76.5077,76.6155,541216.0
2017-07-27 09:30:00,85.18,85.2,84.79,84.92,229602.0,76.5167,76.5347,76.1664,76.2831,229602.0
2017-07-27 10:00:00,84.91,84.98,84.85,84.93,168040.0,76.2742,76.337,76.2203,76.2921,168040.0
2017-07-27 10:30:00,84.94,85.02,84.82,84.84,202403.0,76.3011,76.373,76.1933,76.2113,202403.0
2017-07-27 11:00:00,84.85,84.86,84.62,84.65,195132.0,76.2203,76.2292,76.0137,76.0406,195132.0
2017-07-27 11:30:00,84.66,84.73,84.54,84.54,229670.0,76.0496,76.1125,75.9418,75.9418,229670.0
2017-07-27 12:00:00,84.55,84.62,84.39,84.42,235343.0,75.9508,76.0137,75.807,75.834,235343.0
2017-07-27 12:30:00,84.42,84.46,84.18,84.2,347970.0,75.834,75.8699,75.6184,75.6364,347970.0
2017-07-27 13:00:00,84.19,84.2,83.72,83.75,553406.0,75.6274,75.6364,75.2052,75.2321,553406.0
2017-07-27 13:30:00,83.75,83.92,83.62,83.69,378763.0,75.2321,75.3848,75.1154,75.1782,378763.0
2017-07-27 14:00:00,83.69,83.81,83.52,83.55,432851.0,75.1782,75.286,75.0255,75.0525,432851.0
2017-07-27 14:30:00,83.56,83.61,83.33,83.48,495153.0,75.0615,75.1064,74.8549,74.9896,495153.0
2017-07-27 15:00:00,83.49,83.8,83.42,83.77,652574.0,74.9986,75.2771,74.9357,75.2501,652574.0
2017-07-27 15:30:00,83.77,83.83,83.66,83.81,713206.0,75.2501,75.304,75.1513,75.286,713206.0
2017-07-28 09:30:00,83.88,83.95,83.73,83.74,206545.0,75.3489,75.4118,75.2142,75.2232,206545.0
2017-07-28 10:00:00,83.74,84.18,83.62,84.16,228288.0,75.2232,75.6184,75.1154,75.6004,228288.0
2017-07-28 10:30:00,84.16,84.64,84.16,84.58,259287.0,75.6004,76.0316,75.6004,75.9777,259287.0
2017-07-28 11:00:00,84.59,84.84,84.59,84.72,229479.0,75.9867,76.2113,75.9867,76.1035,229479.0
2017-07-28 11:30:00,84.71,84.85,84.68,84.84,157803.0,76.0945,76.2203,76.0675,76.2113,157803.0
2017-07-28 12:00:00,84.85,84.93,84.78,84.83,188507.0,76.2203,76.2921,76.1574,76.2023,188507.0
2017-07-28 12:30:00,84.83,84.9,84.81,84.86,99900.0,76.2023,76.2652,76.1843,76.2292,99900.0
2017-07-28 13:00:00,84.86,84.9,84.7,84.78,190022.0,76.2292,76.2652,76.0855,76.1574,190022.0
2017-07-28 13:30:00,84.8,84.88,84.76,84.86,102415.0,76.1753,76.2472,76.1394,76.2292,102415.0
2017-07-28 14:00:00,84.86,84.96,84.86,84.96,154951.0,76.2292,76.3191,76.2292,76.3191,154951.0
2017-07-28 14:30:00,84.96,85.09,84.95,85.04,136687.0,76.3191,76.4358,76.3101,76.3909,136687.0
2017-07-28 15:00:00,85.04,85.1,84.92,84.94,177252.0,76.3909,76.4448,76.2831,76.3011,177252.0
2017-07-28 15:30:00,84.94,84.95,84.77,84.8,414865.0,76.3011,76.3101,76.1484,76.1753,414865.0
2017-07-31 09:30:00,85.17,85.23,84.84,85.17,141881.0,76.5077,76.5616,76.2113,76.5077,141881.0
2017-07-31 10:00:00,85.18,85.32,85.1,85.14,172644.0,76.5167,76.6425,76.4448,76.4808,172644.0
2017-07-31 10:30:00,85.15,85.16,84.93,85.01,149384.0,76.4897,76.4987,76.2921,76.364,149384.0
2017-07-31 11:00:00,85.01,85.33,85.01,85.3,138037.0,76.364,76.6514,76.364,76.6245,138037.0
2017-07-31 11:30:00,85.3,85.38,85.2,85.2,146851.0,76.6245,76.6964,76.5347,76.5347,146851.0
2017-07-31 12:00:00,85.2,85.51,85.17,85.51,150029.0,76.5347,76.8131,76.5077,76.8131,150029.0
2017-07-31 12:30:00,85.51,85.6,85.45,85.6,96705.0,76.8131,76.894,76.7592,76.894,96705.0
2017-07-31 13:00:00,85.59,85.64,85.51,85.62,134932.0,76.885,76.9299,76.8131,76.9119,134932.0
2017-07-31 13:30:00,85.62,85.66,85.56,85.64,110739.0,76.9119,76.9479,76.858,76.9299,110739.0
2017-07-31 14:00:00,85.64,85.7,85.61,85.65,139764.0,76.9299,76.9838,76.903,76.9389,139764.0
2017-07-31 14:30:00,85.64,85.65,85.38,85.44,166705.0,76.9299,76.9389,76.6964,76.7503,166705.0
2017-07-31 15:00:00,85.45,85.46,85.34,85.41,189186.0,76.7592,76.7682,76.6604,76.7233,189186.0
2017-07-31 15:30:00,85.41,85.43,85.22,85.26,502128.0,76.7233,76.7413,76.5526,76.5886,502128.0
2017-08-01 09:30:00,85.72,85.84,85.48,85.6,200601.0,77.0018,77.1096,76.7862,76.894,200601.0
2017-08-01 10:00:00,85.62,85.66,85.14,85.19,178735.0,76.9119,76.9479,76.4808,76.5257,178735.0
2017-08-01 10:30:00,85.19,85.37,85.18,85.37,274720.0,76.5257,76.6874,76.5167,76.6874,274720.0
2017-08-01 11:00:00,85.38,85.41,85.15,85.19,169184.0,76.6964,76.7233,76.4897,76.5257,169184.0
2017-08-01 11:30:00,85.19,85.36,85.18,85.3,183352.0,76.5257,76.6784,76.5167,76.6245,183352.0
2017-08-01 12:00:00,85.31,85.5,85.28,85.39,185914.0,76.6335,76.8042,76.6065,76.7053,185914.0
2017-08-01 12:30:00,85.4,85.44,85.31,85.33,91830.0,76.7143,76.7503,76.6335,76.6514,91830.0
2017-08-01 13:00:00,85.33,85.41,85.32,85.37,64617.0,76.6514,76.7233,76.6425,76.6874,64617.0
2017-08-01 13:30:00,85.38,85.4,85.29,85.33,61564.0,76.6964,76.7143,76.6155,76.6514,61564.0
2017-08-01 14:00:00,85.33,85.42,85.33,85.36,107824.0,76.6514,76.7323,76.6514,76.6784,107824.0
2017-08-01 14:30:00,85.36,85.4,85.26,85.33,86160.0,76.6784,76.7143,76.5886,76.6514,86160.0
2017-08-01 15:00:00,85.34,85.35,85.14,85.16,141504.0,76.6604,76.6694,76.4808,76.4987,141504.0
2017-08-01 15:30:00,85.15,85.35,85.15,85.23,581771.0,76.4897,76.6694,76.4897,76.5616,581771.0
2017-08-02 09:30:00,85.15,85.34,85.1,85.2,168254.0,76.4897,76.6604,76.4448,76.5347,168254.0
2017-08-02 10:00:00,85.2,85.36,85.05,85.05,200698.0,76.5347,76.6784,76.3999,76.3999,200698.0
2017-08-02 10:30:00,85.07,85.09,84.96,85.05,122484.0,76.4179,76.4358,76.3191,76.3999,122484.0
2017-08-02 11:00:00,85.05,85.2,85.04,85.15,184490.0,76.3999,76.5347,76.3909,76.4897,184490.0
2017-08-02 11:30:00,85.15,85.16,85.08,85.09,110215.0,76.4897,76.4987,76.4269,76.4358,110215.0
2017-08-02 12:00:00,85.08,85.16,85.04,85.05,87083.0,76.4269,76.4987,76.3909,76.3999,87083.0
2017-08-02 12:30:00,85.05,85.24,85.05,85.24,77121.0,76.3999,76.5706,76.3999,76.5706,77121.0
2017-08-02 13:00:00,85.23,85.3,85.18,85.29,82133.0,76.5616,76.6245,76.5167,76.6155,82133.0
2017-08-02 13:30:00,85.29,85.3,85.21,85.23,96860.0,76.6155,76.6245,76.5436,76.5616,96860.0
2017-08-02 14:00:00,85.22,85.25,85.19,85.21,165832.0,76.5526,76.5796,76.5257,76.5436,165832.0
2017-08-02 14:30:00,85.2,85.27,85.19,85.21,213759.0,76.5347,76.5975,76.5257,76.5436,213759.0
2017-08-02 15:00:00,85.21,85.33,85.2,85.27,178611.0,76.5436,76.6514,76.5347,76.5975,178611.0
2017-08-02 15:30:00,85.27,85.31,85.22,85.29,549554.0,76.5975,76.6335,76.5526,76.6155,549554.0
2017-08-03 09:30:00,85.24,85.4,85.14,85.26,174559.0,76.5706,76.7143,76.4808,76.5886,174559.0
2017-08-03 10:00:00,85.26,85.57,85.19,85.56,164800.0,76.5886,76.867,76.5257,76.858,164800.0
2017-08-03 10:30:00,85.56,85.67,85.49,85.56,153570.0,76.858,76.9569,76.7952,76.858,153570.0
2017-08-03 11:00:00,85.55,85.79,85.54,85.71,121400.0,76.8491,77.0647,76.8401,76.9928,121400.0
2017-08-03 11:30:00,85.72,85.88,85.66,85.77,158707.0,77.0018,77.1455,76.9479,77.0467,158707.0
2017-08-03 12:00:00,85.77,85.8,85.65,85.73,106174.0,77.0467,77.0736,76.9389,77.0108,106174.0
2017-08-03 12:30:00,85.73,85.74,85.62,85.63,70321.0,77.0108,77.0197,76.9119,76.9209,70321.0
2017-08-03 13:00:00,85.63,85.72,85.59,85.63,66763.0,76.9209,77.0018,76.885,76.9209,66763.0
2017-08-03 13:30:00,85.63,85.72,85.61,85.69,98928.0,76.9209,77.0018,76.903,76.9748,98928.0
2017-08-03 14:00:00,85.69,85.74,85.62,85.67,127422.0,76.9748,77.0197,76.9119,76.9569,127422.0
2017-08-03 14:30:00,85.66,85.66,85.55,85.62,104785.0,76.9479,76.9479,76.8491,76.9119,104785.0
2017-08-03 15:00:00,85.61,85.63,85.52,85.58,168673.0,76.903,76.9209,76.8221,76.876,168673.0
2017-08-03 15:30:00,85.58,85.58,85.36,85.53,358300.0,76.876,76.876,76.6784,76.8311,358300.0
2017-08-04 09:30:00,85.99,86.19,85.84,86.09,289687.0,77.2443,77.424,77.1096,77.3341,289687.0
2017-08-04 10:00:00,86.08,86.22,86.0,86.2,189541.0,77.3252,77.4509,77.2533,77.433,189541.0
2017-08-04 10:30:00,86.2,86.32,86.13,86.15,152477.0,77.433,77.5408,77.3701,77.388,152477.0
2017-08-04 11:00:00,86.16,86.19,86.09,86.14,133680.0,77.397,77.424,77.3341,77.3791,133680.0
2017-08-04 11:30:00,86.13,86.24,86.1,86.2,117940.0,77.3701,77.4689,77.3431,77.433,117940.0
2017-08-04 12:00:00,86.2,86.27,86.18,86.24,100307.0,77.433,77.4958,77.415,77.4689,100307.0
2017-08-04 12:30:00,86.24,86.33,86.2,86.29,94664.0,77.4689,77.5497,77.433,77.5138,94664.0
2017-08-04 13:00:00,86.3,86.3,86.13,86.14,91764.0,77.5228,77.5228,77.3701,77.3791,91764.0
2017-08-04 13:30:00,86.15,86.19,86.1,86.13,86200.0,77.388,77.424,77.3431,77.3701,86200.0
2017-08-04 14:00:00,86.13,86.15,86.02,86.03,141074.0,77.3701,77.388,77.2713,77.2802,141074.0
2017-08-04 14:30:00,86.02,86.05,85.97,86.0,119287.0,77.2713,77.2982,77.2263,77.2533,119287.0
2017-08-04 15:00:00,86.0,86.03,85.94,85.94,130218.0,77.2533,77.2802,77.1994,77.1994,130218.0
2017-08-04 15:30:00,85.94,85.97,85.86,85.92,434899.0,77.1994,77.2263,77.1275,77.1814,434899.0
2017-08-07 09:30:00,86.1,86.19,85.91,85.95,176330.0,77.3431,77.424,77.1725,77.2084,176330.0
2017-08-07 10:00:00,85.95,86.13,85.93,85.98,115455.0,77.2084,77.3701,77.1904,77.2353,115455.0
2017-08-07 10:30:00,85.97,85.98,85.68,85.75,121007.0,77.2263,77.2353,76.9658,77.0287,121007.0
2017-08-07 11:00:00,85.76,85.82,85.7,85.75,108927.0,77.0377,77.0916,76.9838,77.0287,108927.0
2017-08-07 11:30:00,85.74,85.86,85.7,85.84,105360.0,77.0197,77.1275,76.9838,77.1096,105360.0
2017-08-07 12:00:00,85.84,85.97,85.84,85.97,95056.0,77.1096,77.2263,77.1096,77.2263,95056.0
2017-08-07 12:30:00,85.97,85.98,85.9,85.94,68119.0,77.2263,77.2353,77.1635,77.1994,68119.0
2017-08-07 13:00:00,85.94,85.97,85.88,85.97,52665.0,77.1994,77.2263,77.1455,77.2263,52665.0
2017-08-07 13:30:00,85.98,86.03,85.96,85.97,74242.0,77.2353,77.2802,77.2174,77.2263,74242.0
2017-08-07 14:00:00,85.98,86.05,85.94,86.03,127581.0,77.2353,77.2982,77.1994,77.2802,127581.0
2017-08-07 14:30:00,86.03,86.08,86.01,86.04,74936.0,77.2802,77.3252,77.2623,77.2892,74936.0
2017-08-07 15:00:00,86.03,86.06,86.0,86.03,117768.0,77.2802,77.3072,77.2533,77.2802,117768.0
2017-08-07 15:30:00,86.02,86.02,85.83,85.85,452294.0,77.2713,77.2713,77.1006,77.1186,452294.0
2017-08-08 09:30:00,85.43,85.88,85.41,85.82,173160.0,76.7413,77.1455,76.7233,77.0916,173160.0
2017-08-08 10:00:00,85.84,86.12,85.82,86.05,121946.0,77.1096,77.3611,77.0916,77.2982,121946.0
2017-08-08 10:30:00,86.06,86.37,86.05,86.36,114078.0,77.3072,77.5857,77.2982,77.5767,114078.0
2017-08-08 11:00:00,86.36,86.52,86.36,86.49,178285.0,77.5767,77.7204,77.5767,77.6935,178285.0
2017-08-08 11:30:00,86.49,86.67,86.48,86.56,243341.0,77.6935,77.8552,77.6845,77.7563,243341.0
2017-08-08 12:00:00,86.56,86.66,86.42,86.46,138387.0,77.7563,77.8462,77.6306,77.6665,138387.0
2017-08-08 12:30:00,86.45,86.46,86.16,86.18,81550.0,77.6575,77.6665,77.397,77.415,81550.0
2017-08-08 13:00:00,86.19,86.19,86.04,86.04,94236.0,77.424,77.424,77.2892,77.2892,94236.0
2017-08-08 13:30:00,86.04,86.29,85.97,86.23,145590.0,77.2892,77.5138,77.2263,77.4599,145590.0
2017-08-08 14:00:00,86.24,86.33,86.17,86.24,103664.0,77.4689,77.5497,77.406,77.4689,103664.0
2017-08-08 14:30:00,86.24,86.27,86.17,86.23,97186.0,77.4689,77.4958,77.406,77.4599,97186.0
2017-08-08 15:00:00,86.23,86.24,86.0,86.03,192623.0,77.4599,77.4689,77.2533,77.2802,192623.0
2017-08-08 15:30:00,86.03,86.05,85.83,85.94,465999.0,77.2802,77.2982,77.1006,77.1994,465999.0
2017-08-09 09:30:00,85.74,85.98,85.37,85.61,322724.0,77.0197,77.2353,76.6874,76.903,322724.0
2017-08-09 10:00:00,85.61,85.85,85.58,85.79,190802.0,76.903,77.1186,76.876,77.0647,190802.0
2017-08-09 10:30:00,85.8,85.89,85.66,85.69,221077.0,77.0736,77.1545,76.9479,76.9748,221077.0
2017-08-09 11:00:00,85.67,85.72,85.48,85.48,177790.0,76.9569,77.0018,76.7862,76.7862,177790.0
2017-08-09 11:30:00,85.48,85.55,85.41,85.47,176280.0,76.7862,76.8491,76.7233,76.7772,176280.0
2017-08-09 12:00:00,85.47,85.49,85.35,85.35,168759.0,76.7772,76.7952,76.6694,76.6694,168759.0
2017-08-09 12:30:00,85.36,85.44,85.35,85.42,94980.0,76.6784,76.7503,76.6694,76.7323,94980.0
2017-08-09 13:00:00,85.42,85.48,85.34,85.39,136457.0,76.7323,76.7862,76.6604,76.7053,136457.0
2017-08-09 13:30:00,85.39,85.4,85.25,85.27,111472.0,76.7053,76.7143,76.5796,76.5975,111472.0
2017-08-09 14:00:00,85.27,85.38,85.26,85.31,149333.0,76.5975,76.6964,76.5886,76.6335,149333.0
2017-08-09 14:30:00,85.3,85.37,85.24,85.35,188404.0,76.6245,76.6874,76.5706,76.6694,188404.0
2017-08-09 15:00:00,85.34,85.53,85.29,85.52,154468.0,76.6604,76.8311,76.6155,76.8221,154468.0
2017-08-09 15:30:00,85.52,85.71,85.48,85.69,398639.0,76.8221,76.9928,76.7862,76.9748,398639.0
2017-08-10 09:30:00,85.44,85.58,85.1,85.14,232508.0,76.7503,76.876,76.4448,76.4808,232508.0
2017-08-10 10:00:00,85.13,85.14,84.75,84.95,270951.0,76.4718,76.4808,76.1304,76.3101,270951.0
2017-08-10 10:30:00,84.96,85.06,84.85,85.0,139981.0,76.3191,76.4089,76.2203,76.355,139981.0
2017-08-10 11:00:00,85.0,85.01,84.6,84.63,217249.0,76.355,76.364,75.9957,76.0226,217249.0
2017-08-10 11:30:00,84.63,84.88,84.61,84.83,159111.0,76.0226,76.2472,76.0047,76.2023,159111.0
2017-08-10 12:00:00,84.82,84.89,84.71,84.72,156927.0,76.1933,76.2562,76.0945,76.1035,156927.0
2017-08-10 12:30:00,84.73,84.83,84.63,84.81,148144.0,76.1125,76.2023,76.0226,76.1843,148144.0
2017-08-10 13:00:00,84.81,84.98,84.72,84.96,262650.0,76.1843,76.337,76.1035,76.3191,262650.0
2017-08-10 13:30:00,84.96,85.0,84.79,84.86,225787.0,76.3191,76.355,76.1664,76.2292,225787.0
2017-08-10 14:00:00,84.85,85.0,84.81,84.93,167195.0,76.2203,76.355,76.1843,76.2921,167195.0
2017-08-10 14:30:00,84.93,85.07,84.87,84.94,181423.0,76.2921,76.4179,76.2382,76.3011,181423.0
2017-08-10 15:00:00,84.93,84.97,84.65,84.72,278328.0,76.2921,76.3281,76.0406,76.1035,278328.0
2017-08-10 15:30:00,84.71,84.75,84.54,84.57,605583.0,76.0945,76.1304,75.9418,75.9687,605583.0
2017-08-11 09:30:00,84.73,84.86,84.29,84.33,299428.0,76.1125,76.2292,75.7172,75.7531,299428.0
2017-08-11 10:00:00,84.33,84.6,84.14,84.3,302456.0,75.7531,75.9957,75.5825,75.7262,302456.0
2017-08-11 10:30:00,84.3,84.56,84.28,84.4,309126.0,75.7262,75.9598,75.7082,75.816,309126.0
2017-08-11 11:00:00,84.4,84.4,84.03,84.05,248460.0,75.816,75.816,75.4837,75.5016,248460.0
2017-08-11 11:30:00,84.07,84.16,84.02,84.03,148191.0,75.5196,75.6004,75.4747,75.4837,148191.0
2017-08-11 12:00:00,84.03,84.15,83.97,84.09,97552.0,75.4837,75.5915,75.4298,75.5376,97552.0
2017-08-11 12:30:00,84.08,84.23,84.07,84.2,76815.0,75.5286,75.6633,75.5196,75.6364,76815.0
2017-08-11 13:00:00,84.2,84.3,84.15,84.16,92065.0,75.6364,75.7262,75.5915,75.6004,92065.0
2017-08-11 13:30:00,84.16,84.22,84.09,84.19,100251.0,75.6004,75.6543,75.5376,75.6274,100251.0
2017-08-11 14:00:00,84.2,84.3,84.18,84.22,112566.0,75.6364,75.7262,75.6184,75.6543,112566.0
2017-08-11 14:30:00,84.21,84.23,84.08,84.11,147298.0,75.6454,75.6633,75.5286,75.5555,147298.0
2017-08-11 15:00:00,84.12,84.31,84.12,84.26,188051.0,75.5645,75.7352,75.5645,75.6903,188051.0
2017-08-11 15:30:00,84.26,84.39,84.24,84.28,387208.0,75.6903,75.807,75.6723,75.7082,387208.0
2017-08-14 09:30:00,84.74,85.27,84.72,85.16,183860.0,76.1214,76.5975,76.1035,76.4987,183860.0
2017-08-14 10:00:00,85.17,85.35,85.13,85.29,132050.0,76.5077,76.6694,76.4718,76.6155,132050.0
2017-08-14 10:30:00,85.3,85.46,85.21,85.42,125193.0,76.6245,76.7682,76.5436,76.7323,125193.0
2017-08-14 11:00:00,85.41,85.42,85.27,85.4,103375.0,76.7233,76.7323,76.5975,76.7143,103375.0
2017-08-14 11:30:00,85.4,85.61,85.35,85.6,95546.0,76.7143,76.903,76.6694,76.894,95546.0
2017-08-14 12:00:00,85.6,85.67,85.59,85.62,93294.0,76.894,76.9569,76.885,76.9119,93294.0
2017-08-14 12:30:00,85.61,85.61,85.42,85.53,89639.0,76.903,76.903,76.7323,76.8311,89639.0
2017-08-14 13:00:00,85.53,85.61,85.48,85.48,61221.0,76.8311,76.903,76.7862,76.7862,61221.0
2017-08-14 13:30:00,85.48,85.55,85.4,85.54,109805.0,76.7862,76.8491,76.7143,76.8401,109805.0
2017-08-14 14:00:00,85.55,85.57,85.45,85.54,106799.0,76.8491,76.867,76.7592,76.8401,106799.0
2017-08-14 14:30:00,85.54,85.58,85.38,85.39,105724.0,76.8401,76.876,76.6964,76.7053,105724.0
2017-08-14 15:00:00,85.39,85.44,85.35,85.43,151432.0,76.7053,76.7503,76.6694,76.7413,151432.0
2017-08-14 15:30:00,85.43,85.5,85.39,85.44,408625.0,76.7413,76.8042,76.7053,76.7503,408625.0
2017-08-15 09:30:00,85.9,86.34,85.88,86.34,342125.0,77.1635,77.5587,77.1455,77.5587,342125.0
2017-08-15 10:00:00,86.35,86.49,86.23,86.41,285177.0,77.5677,77.6935,77.4599,77.6216,285177.0
2017-08-15 10:30:00,86.41,86.53,86.33,86.46,215668.0,77.6216,77.7294,77.5497,77.6665,215668.0
2017-08-15 11:00:00,86.46,86.65,86.46,86.57,128465.0,77.6665,77.8372,77.6665,77.7653,128465.0
2017-08-15 11:30:00,86.58,86.6,86.47,86.52,128212.0,77.7743,77.7923,77.6755,77.7204,128212.0
2017-08-15 12:00:00,86.52,86.75,86.52,86.68,190002.0,77.7204,77.927,77.7204,77.8641,190002.0
2017-08-15 12:30:00,86.67,86.75,86.6,86.62,105813.0,77.8552,77.927,77.7923,77.8102,105813.0
2017-08-15 13:00:00,86.62,86.66,86.51,86.65,119644.0,77.8102,77.8462,77.7114,77.8372,119644.0
2017-08-15 13:30:00,86.64,86.74,86.6,86.7,130830.0,77.8282,77.918,77.7923,77.8821,130830.0
2017-08-15 14:00:00,86.7,86.93,86.7,86.88,174326.0,77.8821,78.0887,77.8821,78.0438,174326.0
2017-08-15 14:30:00,86.88,86.92,86.85,86.89,160059.0,78.0438,78.0797,78.0168,78.0528,160059.0
2017-08-15 15:00:00,86.9,86.97,86.86,86.97,248814.0,78.0618,78.1246,78.0258,78.1246,248814.0
2017-08-15 15:30:00,86.96,86.97,86.79,86.8,538122.0,78.1157,78.1246,77.9629,77.9719,538122.0
2017-08-16 09:30:00,86.98,87.49,86.98,87.48,267979.0,78.1336,78.5918,78.1336,78.5828,267979.0
2017-08-16 10:00:00,87.49,87.6,87.35,87.36,156240.0,78.5918,78.6906,78.466,78.475,156240.0
2017-08-16 10:30:00,87.36,87.48,87.22,87.46,182100.0,78.475,78.5828,78.3492,78.5648,182100.0
2017-08-16 11:00:00,87.46,87.49,87.27,87.34,188649.0,78.5648,78.5918,78.3941,78.457,188649.0
2017-08-16 11:30:00,87.34,87.67,87.33,87.65,178523.0,78.457,78.7534,78.448,78.7355,178523.0
2017-08-16 12:00:00,87.65,87.78,87.62,87.71,146407.0,78.7355,78.8523,78.7085,78.7894,146407.0
2017-08-16 12:30:00,87.71,87.75,87.51,87.55,200473.0,78.7894,78.8253,78.6097,78.6457,200473.0
2017-08-16 13:00:00,87.55,87.58,87.29,87.36,205841.0,78.6457,78.6726,78.4121,78.475,205841.0
2017-08-16 13:30:00,87.35,87.39,87.25,87.31,160851.0,78.466,78.5019,78.3762,78.4301,160851.0
2017-08-16 14:00:00,87.32,87.47,87.23,87.29,268442.0,78.439,78.5738,78.3582,78.4121,268442.0
2017-08-16 14:30:00,87.29,87.47,87.27,87.42,153446.0,78.4121,78.5738,78.3941,78.5289,153446.0
2017-08-16 15:00:00,87.42,87.49,87.36,87.42,187890.0,78.5289,78.5918,78.475,78.5289,187890.0
2017-08-16 15:30:00,87.42,87.44,87.32,87.4,491597.0,78.5289,78.5468,78.439,78.5109,491597.0
2017-08-17 09:30:00,87.34,87.63,87.21,87.24,208562.0,78.457,78.7175,78.3402,78.3672,208562.0
2017-08-17 10:00:00,87.24,87.3,86.95,87.05,280872.0,78.3672,78.4211,78.1067,78.1965,280872.0
2017-08-17 10:30:00,87.04,87.22,87.02,87.15,203878.0,78.1875,78.3492,78.1696,78.2863,203878.0
2017-08-17 11:00:00,87.16,87.54,87.15,87.32,215779.0,78.2953,78.6367,78.2863,78.439,215779.0
2017-08-17 11:30:00,87.33,87.36,87.04,87.1,142317.0,78.448,78.475,78.1875,78.2414,142317.0
2017-08-17 12:00:00,87.1,87.2,86.97,87.01,218221.0,78.2414,78.3313,78.1246,78.1606,218221.0
2017-08-17 12:30:00,87.03,87.03,86.53,86.6,225921.0,78.1785,78.1785,77.7294,77.7923,225921.0
2017-08-17 13:00:00,86.6,86.62,86.43,86.53,188741.0,77.7923,77.8102,77.6396,77.7294,188741.0
2017-08-17 13:30:00,86.53,86.62,86.45,86.59,146055.0,77.7294,77.8102,77.6575,77.7833,146055.0
2017-08-17 14:00:00,86.6,86.62,86.52,86.61,179283.0,77.7923,77.8102,77.7204,77.8013,179283.0
2017-08-17 14:30:00,86.61,86.62,86.52,86.6,177135.0,77.8013,77.8102,77.7204,77.7923,177135.0
2017-08-17 15:00:00,86.59,86.59,86.4,86.45,308023.0,77.7833,77.7833,77.6126,77.6575,308023.0
2017-08-17 15:30:00,86.45,86.52,86.05,86.1,663685.0,77.6575,77.7204,77.2982,77.3431,663685.0
2017-08-18 09:30:00,85.99,86.13,85.68,85.78,415996.0,77.2443,77.3701,76.9658,77.0557,415996.0
2017-08-18 10:00:00,85.79,85.91,85.37,85.37,375105.0,77.0647,77.1725,76.6874,76.6874,375105.0
2017-08-18 10:30:00,85.37,85.57,85.2,85.43,341572.0,76.6874,76.867,76.5347,76.7413,341572.0
2017-08-18 11:00:00,85.43,85.83,85.25,85.73,279993.0,76.7413,77.1006,76.5796,77.0108,279993.0
2017-08-18 11:30:00,85.73,85.81,85.58,85.6,239870.0,77.0108,77.0826,76.876,76.894,239870.0
2017-08-18 12:00:00,85.6,85.62,85.45,85.6,225845.0,76.894,76.9119,76.7592,76.894,225845.0
2017-08-18 12:30:00,85.61,85.86,85.58,85.63,225024.0,76.903,77.1275,76.876,76.9209,225024.0
2017-08-18 13:00:00,85.63,85.7,85.52,85.52,188147.0,76.9209,76.9838,76.8221,76.8221,188147.0
2017-08-18 13:30:00,85.52,85.58,85.39,85.4,155944.0,76.8221,76.876,76.7053,76.7143,155944.0
2017-08-18 14:00:00,85.41,85.55,85.4,85.45,171920.0,76.7233,76.8491,76.7143,76.7592,171920.0
2017-08-18 14:30:00,85.45,85.52,85.43,85.45,189546.0,76.7592,76.8221,76.7413,76.7592,189546.0
2017-08-18 15:00:00,85.45,85.61,85.43,85.47,245133.0,76.7592,76.903,76.7413,76.7772,245133.0
2017-08-18 15:30:00,85.46,85.6,85.36,85.38,526232.0,76.7682,76.894,76.6784,76.6964,526232.0
2017-08-21 09:30:00,85.45,85.64,85.25,85.31,180098.0,76.7592,76.9299,76.5796,76.6335,180098.0
2017-08-21 10:00:00,85.32,85.32,85.04,85.07,123017.0,76.6425,76.6425,76.3909,76.4179,123017.0
2017-08-21 10:30:00,85.07,85.19,85.01,85.02,138665.0,76.4179,76.5257,76.364,76.373,138665.0
2017-08-21 11:00:00,85.04,85.28,85.0,85.12,146961.0,76.3909,76.6065,76.355,76.4628,146961.0
2017-08-21 11:30:00,85.13,85.18,84.99,85.14,136147.0,76.4718,76.5167,76.346,76.4808,136147.0
2017-08-21 12:00:00,85.15,85.3,85.11,85.3,93086.0,76.4897,76.6245,76.4538,76.6245,93086.0
2017-08-21 12:30:00,85.29,85.29,85.09,85.1,57516.0,76.6155,76.6155,76.4358,76.4448,57516.0
2017-08-21 13:00:00,85.11,85.15,85.03,85.13,110505.0,76.4538,76.4897,76.382,76.4718,110505.0
2017-08-21 13:30:00,85.12,85.17,84.95,85.03,72287.0,76.4628,76.5077,76.3101,76.382,72287.0
2017-08-21 14:00:00,85.03,85.11,84.99,85.1,100921.0,76.382,76.4538,76.346,76.4448,100921.0
2017-08-21 14:30:00,85.1,85.19,85.08,85.19,75298.0,76.4448,76.5257,76.4269,76.5257,75298.0
2017-08-21 15:00:00,85.18,85.31,85.15,85.3,95378.0,76.5167,76.6335,76.4897,76.6245,95378.0
2017-08-21 15:30:00,85.3,85.38,85.27,85.3,312881.0,76.6245,76.6964,76.5975,76.6245,312881.0
2017-08-22 09:30:00,85.53,85.73,85.24,85.28,156419.0,76.8311,77.0108,76.5706,76.6065,156419.0
2017-08-22 10:00:00,85.27,85.36,85.05,85.06,105538.0,76.5975,76.6784,76.3999,76.4089,105538.0
2017-08-22 10:30:00,85.06,85.12,84.98,85.09,87530.0,76.4089,76.4628,76.337,76.4358,87530.0
2017-08-22 11:00:00,85.11,85.12,84.92,85.01,87602.0,76.4538,76.4628,76.2831,76.364,87602.0
2017-08-22 11:30:00,85.01,85.26,84.99,85.2,90640.0,76.364,76.5886,76.346,76.5347,90640.0
2017-08-22 12:00:00,85.2,85.21,85.02,85.06,89609.0,76.5347,76.5436,76.373,76.4089,89609.0
2017-08-22 12:30:00,85.07,85.08,85.01,85.06,75377.0,76.4179,76.4269,76.364,76.4089,75377.0
2017-08-22 13:00:00,85.06,85.11,85.02,85.08,64802.0,76.4089,76.4538,76.373,76.4269,64802.0
2017-08-22 13:30:00,85.07,85.08,84.91,84.95,82498.0,76.4179,76.4269,76.2742,76.3101,82498.0
2017-08-22 14:00:00,84.95,85.01,84.92,85.01,107457.0,76.3101,76.364,76.2831,76.364,107457.0
2017-08-22 14:30:00,85.02,85.15,85.01,85.15,101019.0,76.373,76.4897,76.364,76.4897,101019.0
2017-08-22 15:00:00,85.15,85.31,85.15,85.31,111713.0,76.4897,76.6335,76.4897,76.6335,111713.0
2017-08-22 15:30:00,85.31,85.43,85.23,85.29,280462.0,76.6335,76.7413,76.5616,76.6155,280462.0
2017-08-23 09:30:00,84.71,85.29,84.7,85.27,200725.0,76.0945,76.6155,76.0855,76.5975,200725.0
2017-08-23 10:00:00,85.28,85.45,85.07,85.3,144244.0,76.6065,76.7592,76.4179,76.6245,144244.0
2017-08-23 10:30:00,85.3,85.44,85.24,85.36,129788.0,76.6245,76.7503,76.5706,76.6784,129788.0
2017-08-23 11:00:00,85.36,85.49,85.27,85.49,102445.0,76.6784,76.7952,76.5975,76.7952,102445.0
2017-08-23 11:30:00,85.49,85.51,85.37,85.47,129535.0,76.7952,76.8131,76.6874,76.7772,129535.0
2017-08-23 12:00:00,85.47,85.5,85.4,85.43,64543.0,76.7772,76.8042,76.7143,76.7413,64543.0
2017-08-23 12:30:00,85.43,85.48,85.36,85.36,42317.0,76.7413,76.7862,76.6784,76.6784,42317.0
2017-08-23 13:00:00,85.36,85.44,85.32,85.34,71017.0,76.6784,76.7503,76.6425,76.6604,71017.0
2017-08-23 13:30:00,85.34,85.4,85.31,85.39,87663.0,76.6604,76.7143,76.6335,76.7053,87663.0
2017-08-23 14:00:00,85.39,85.46,85.29,85.32,97179.0,76.7053,76.7682,76.6155,76.6425,97179.0
2017-08-23 14:30:00,85.32,85.42,85.29,85.39,91992.0,76.6425,76.7323,76.6155,76.7053,91992.0
2017-08-23 15:00:00,85.39,85.51,85.38,85.48,109642.0,76.7053,76.8131,76.6964,76.7862,109642.0
2017-08-23 15:30:00,85.49,85.5,85.25,85.28,232137.0,76.7952,76.8042,76.5796,76.6065,232137.0
2017-08-24 09:30:00,85.49,85.53,85.2,85.22,170534.0,76.7952,76.8311,76.5347,76.5526,170534.0
2017-08-24 10:00:00,85.21,85.25,85.04,85.15,188939.0,76.5436,76.5796,76.3909,76.4897,188939.0
2017-08-24 10:30:00,85.16,85.46,85.16,85.37,117524.0,76.4987,76.7682,76.4987,76.6874,117524.0
2017-08-24 11:00:00,85.37,85.53,85.26,85.34,97231.0,76.6874,76.8311,76.5886,76.6604,97231.0
2017-08-24 11:30:00,85.33,85.42,85.19,85.37,105771.0,76.6514,76.7323,76.5257,76.6874,105771.0
2017-08-24 12:00:00,85.37,85.45,85.35,85.39,61035.0,76.6874,76.7592,76.6694,76.7053,61035.0
2017-08-24 12:30:00,85.39,85.43,85.33,85.36,56115.0,76.7053,76.7413,76.6514,76.6784,56115.0
2017-08-24 13:00:00,85.35,85.49,85.31,85.43,77405.0,76.6694,76.7952,76.6335,76.7413,77405.0
2017-08-24 13:30:00,85.42,85.47,85.36,85.43,115186.0,76.7323,76.7772,76.6784,76.7413,115186.0
2017-08-24 14:00:00,85.43,85.51,85.38,85.47,117518.0,76.7413,76.8131,76.6964,76.7772,117518.0
2017-08-24 14:30:00,85.47,85.53,85.45,85.49,95819.0,76.7772,76.8311,76.7592,76.7952,95819.0
2017-08-24 15:00:00,85.49,85.5,85.35,85.43,140181.0,76.7952,76.8042,76.6694,76.7413,140181.0
2017-08-24 15:30:00,85.44,85.48,85.32,85.37,270493.0,76.7503,76.7862,76.6425,76.6874,270493.0
2017-08-25 09:30:00,85.5,85.91,85.45,85.88,280020.0,76.8042,77.1725,76.7592,77.1455,280020.0
2017-08-25 10:00:00,85.87,85.96,85.75,85.76,170942.0,77.1365,77.2174,77.0287,77.0377,170942.0
2017-08-25 10:30:00,85.77,85.77,85.51,85.66,112663.0,77.0467,77.0467,76.8131,76.9479,112663.0
2017-08-25 11:00:00,85.66,85.67,85.45,85.55,126448.0,76.9479,76.9569,76.7592,76.8491,126448.0
2017-08-25 11:30:00,85.54,85.62,85.42,85.47,87501.0,76.8401,76.9119,76.7323,76.7772,87501.0
2017-08-25 12:00:00,85.47,85.53,85.44,85.48,71040.0,76.7772,76.8311,76.7503,76.7862,71040.0
2017-08-25 12:30:00,85.48,85.51,85.44,85.46,64398.0,76.7862,76.8131,76.7503,76.7682,64398.0
2017-08-25 13:00:00,85.47,85.51,85.45,85.5,59227.0,76.7772,76.8131,76.7592,76.8042,59227.0
2017-08-25 13:30:00,85.5,85.51,85.43,85.48,88753.0,76.8042,76.8131,76.7413,76.7862,88753.0
2017-08-25 14:00:00,85.49,85.61,85.49,85.6,121215.0,76.7952,76.903,76.7952,76.894,121215.0
2017-08-25 14:30:00,85.6,85.61,85.57,85.59,109482.0,76.894,76.903,76.867,76.885,109482.0
2017-08-25 15:00:00,85.59,85.69,85.53,85.64,143394.0,76.885,76.9748,76.8311,76.9299,143394.0
2017-08-25 15:30:00,85.64,85.64,85.45,85.47,302047.0,76.9299,76.9299,76.7592,76.7772,302047.0
2017-08-28 09:30:00,85.6,85.69,85.32,85.43,116957.0,76.894,76.9748,76.6425,76.7413,116957.0
2017-08-28 10:00:00,85.44,85.47,85.26,85.33,103974.0,76.7503,76.7772,76.5886,76.6514,103974.0
2017-08-28 10:30:00,85.32,85.43,85.22,85.39,100689.0,76.6425,76.7413,76.5526,76.7053,100689.0
2017-08-28 11:00:00,85.39,85.49,85.3,85.35,86691.0,76.7053,76.7952,76.6245,76.6694,86691.0
2017-08-28 11:30:00,85.35,85.45,85.26,85.41,62395.0,76.6694,76.7592,76.5886,76.7233,62395.0
2017-08-28 12:00:00,85.41,85.43,85.21,85.25,69870.0,76.7233,76.7413,76.5436,76.5796,69870.0
2017-08-28 12:30:00,85.25,85.33,85.23,85.33,50758.0,76.5796,76.6514,76.5616,76.6514,50758.0
2017-08-28 13:00:00,85.33,85.44,85.32,85.36,68285.0,76.6514,76.7503,76.6425,76.6784,68285.0
2017-08-28 13:30:00,85.37,85.46,85.34,85.46,66948.0,76.6874,76.7682,76.6604,76.7682,66948.0
2017-08-28 14:00:00,85.46,85.47,85.33,85.39,82228.0,76.7682,76.7772,76.6514,76.7053,82228.0
2017-08-28 14:30:00,85.39,85.41,85.28,85.37,68462.0,76.7053,76.7233,76.6065,76.6874,68462.0
2017-08-28 15:00:00,85.37,85.44,85.35,85.42,83111.0,76.6874,76.7503,76.6694,76.7323,83111.0
2017-08-28 15:30:00,85.42,85.46,85.36,85.42,270341.0,76.7323,76.7682,76.6784,76.7323,270341.0
2017-08-29 09:30:00,84.75,85.1,84.4,84.99,323935.0,76.1304,76.4448,75.816,76.346,323935.0
2017-08-29 10:00:00,84.98,85.02,84.72,84.94,139113.0,76.337,76.373,76.1035,76.3011,139113.0
2017-08-29 10:30:00,84.95,85.29,84.94,85.17,137055.0,76.3101,76.6155,76.3011,76.5077,137055.0
2017-08-29 11:00:00,85.17,85.2,85.02,85.03,129229.0,76.5077,76.5347,76.373,76.382,129229.0
2017-08-29 11:30:00,85.01,85.15,84.93,85.06,126041.0,76.364,76.4897,76.2921,76.4089,126041.0
2017-08-29 12:00:00,85.05,85.09,84.99,85.06,86138.0,76.3999,76.4358,76.346,76.4089,86138.0
2017-08-29 12:30:00,85.05,85.17,85.05,85.16,109728.0,76.3999,76.5077,76.3999,76.4987,109728.0
2017-08-29 13:00:00,85.16,85.42,85.15,85.38,115405.0,76.4987,76.7323,76.4897,76.6964,115405.0
2017-08-29 13:30:00,85.37,85.39,85.25,85.34,75539.0,76.6874,76.7053,76.5796,76.6604,75539.0
2017-08-29 14:00:00,85.33,85.49,85.31,85.44,100907.0,76.6514,76.7952,76.6335,76.7503,100907.0
2017-08-29 14:30:00,85.44,85.5,85.36,85.41,115838.0,76.7503,76.8042,76.6784,76.7233,115838.0
2017-08-29 15:00:00,85.42,85.51,85.39,85.46,158594.0,76.7323,76.8131,76.7053,76.7682,158594.0
2017-08-29 15:30:00,85.46,85.5,85.39,85.41,254471.0,76.7682,76.8042,76.7053,76.7233,254471.0
2017-08-30 09:30:00,85.37,85.65,85.28,85.54,187243.0,76.6874,76.9389,76.6065,76.8401,187243.0
2017-08-30 10:00:00,85.54,85.57,85.39,85.4,104679.0,76.8401,76.867,76.7053,76.7143,104679.0
2017-08-30 10:30:00,85.41,85.47,85.22,85.43,107790.0,76.7233,76.7772,76.5526,76.7413,107790.0
2017-08-30 11:00:00,85.43,85.52,85.33,85.51,199852.0,76.7413,76.8221,76.6514,76.8131,199852.0
2017-08-30 11:30:00,85.5,85.5,85.39,85.47,54136.0,76.8042,76.8042,76.7053,76.7772,54136.0
2017-08-30 12:00:00,85.46,85.5,85.43,85.5,42868.0,76.7682,76.8042,76.7413,76.8042,42868.0
2017-08-30 12:30:00,85.49,85.67,85.49,85.67,79045.0,76.7952,76.9569,76.7952,76.9569,79045.0
2017-08-30 13:00:00,85.68,85.74,85.66,85.7,96573.0,76.9658,77.0197,76.9479,76.9838,96573.0
2017-08-30 13:30:00,85.71,85.72,85.57,85.58,113698.0,76.9928,77.0018,76.867,76.876,113698.0
2017-08-30 14:00:00,85.58,85.61,85.54,85.56,82187.0,76.876,76.903,76.8401,76.858,82187.0
2017-08-30 14:30:00,85.56,85.62,85.5,85.62,78495.0,76.858,76.9119,76.8042,76.9119,78495.0
2017-08-30 15:00:00,85.62,85.66,85.51,85.64,140472.0,76.9119,76.9479,76.8131,76.9299,140472.0
2017-08-30 15:30:00,85.63,85.74,85.59,85.68,328617.0,76.9209,77.0197,76.885,76.9658,328617.0
2017-08-31 09:30:00,86.0,86.04,85.78,85.82,217734.0,77.2533,77.2892,77.0557,77.0916,217734.0
2017-08-31 10:00:00,85.82,86.01,85.73,85.96,298357.0,77.0916,77.2623,77.0108,77.2174,298357.0
2017-08-31 10:30:00,85.95,85.97,85.7,85.87,263591.0,77.2084,77.2263,76.9838,77.1365,263591.0
2017-08-31 11:00:00,85.87,86.17,85.78,86.12,236650.0,77.1365,77.406,77.0557,77.3611,236650.0
2017-08-31 11:30:00,86.12,86.13,85.94,86.09,131180.0,77.3611,77.3701,77.1994,77.3341,131180.0
2017-08-31 12:00:00,86.09,86.12,86.05,86.08,81183.0,77.3341,77.3611,77.2982,77.3252,81183.0
2017-08-31 12:30:00,86.09,86.11,86.03,86.05,75189.0,77.3341,77.3521,77.2802,77.2982,75189.0
2017-08-31 13:00:00,86.06,86.06,85.88,85.95,74826.0,77.3072,77.3072,77.1455,77.2084,74826.0
2017-08-31 13:30:00,85.95,86.09,85.93,86.07,73102.0,77.2084,77.3341,77.1904,77.3162,73102.0
2017-08-31 14:00:00,86.07,86.13,86.02,86.09,136672.0,77.3162,77.3701,77.2713,77.3341,136672.0
2017-08-31 14:30:00,86.09,86.22,86.09,86.17,198064.0,77.3341,77.4509,77.3341,77.406,198064.0
2017-08-31 15:00:00,86.16,86.21,86.08,86.2,215068.0,77.397,77.4419,77.3252,77.433,215068.0
2017-08-31 15:30:00,86.2,86.28,85.99,86.1,687149.0,77.433,77.5048,77.2443,77.3431,687149.0
2017-09-01 09:30:00,86.31,86.54,86.05,86.3,347779.0,77.5318,77.7384,77.2982,77.5228,347779.0
2017-09-01 10:00:00,86.32,86.5,86.29,86.34,264992.0,77.5408,77.7024,77.5138,77.5587,264992.0
2017-09-01 10:30:00,86.35,86.44,86.34,86.36,166096.0,77.5677,77.6485,77.5587,77.5767,166096.0
2017-09-01 11:00:00,86.35,86.45,86.32,86.32,120327.0,77.5677,77.6575,77.5408,77.5408,120327.0
2017-09-01 11:30:00,86.31,86.38,86.21,86.37,77806.0,77.5318,77.5946,77.4419,77.5857,77806.0
2017-09-01 12:00:00,86.38,86.39,86.22,86.25,91831.0,77.5946,77.6036,77.4509,77.4779,91831.0
2017-09-01 12:30:00,86.25,86.35,86.23,86.31,80090.0,77.4779,77.5677,77.4599,77.5318,80090.0
2017-09-01 13:00:00,86.32,86.34,86.27,86.3,46735.0,77.5408,77.5587,77.4958,77.5228,46735.0
2017-09-01 13:30:00,86.29,86.39,86.28,86.34,86602.0,77.5138,77.6036,77.5048,77.5587,86602.0
2017-09-01 14:00:00,86.34,86.43,86.31,86.4,84868.0,77.5587,77.6396,77.5318,77.6126,84868.0
2017-09-01 14:30:00,86.39,86.42,86.36,86.36,50294.0,77.6036,77.6306,77.5767,77.5767,50294.0
2017-09-01 15:00:00,86.36,86.4,86.32,86.34,136126.0,77.5767,77.6126,77.5408,77.5587,136126.0
2017-09-01 15:30:00,86.34,86.35,86.13,86.15,275886.0,77.5587,77.5677,77.3701,77.388,275886.0
2017-09-05 09:30:00,85.72,85.87,85.51,85.87,244166.0,77.0018,77.1365,76.8131,77.1365,244166.0
2017-09-05 10:00:00,85.87,85.91,85.66,85.69,160254.0,77.1365,77.1725,76.9479,76.9748,160254.0
2017-09-05 10:30:00,85.68,85.72,85.29,85.49,154247.0,76.9658,77.0018,76.6155,76.7952,154247.0
2017-09-05 11:00:00,85.5,85.63,85.41,85.43,137193.0,76.8042,76.9209,76.7233,76.7413,137193.0
2017-09-05 11:30:00,85.42,85.52,85.4,85.5,124418.0,76.7323,76.8221,76.7143,76.8042,124418.0
2017-09-05 12:00:00,85.49,85.5,84.83,84.84,196136.0,76.7952,76.8042,76.2023,76.2113,196136.0
2017-09-05 12:30:00,84.84,84.93,84.69,84.9,143740.0,76.2113,76.2921,76.0765,76.2652,143740.0
2017-09-05 13:00:00,84.9,84.99,84.68,84.92,137390.0,76.2652,76.346,76.0675,76.2831,137390.0
2017-09-05 13:30:00,84.92,85.08,84.83,85.06,136136.0,76.2831,76.4269,76.2023,76.4089,136136.0
2017-09-05 14:00:00,85.05,85.34,85.03,85.28,158805.0,76.3999,76.6604,76.382,76.6065,158805.0
2017-09-05 14:30:00,85.29,85.34,85.18,85.23,148717.0,76.6155,76.6604,76.5167,76.5616,148717.0
2017-09-05 15:00:00,85.23,85.28,85.1,85.24,170446.0,76.5616,76.6065,76.4448,76.5706,170446.0
2017-09-05 15:30:00,85.23,85.36,85.23,85.32,429452.0,76.5616,76.6784,76.5616,76.6425,429452.0
2017-09-06 09:30:00,85.57,85.84,85.33,85.33,241680.0,76.867,77.1096,76.6514,76.6514,241680.0
2017-09-06 10:00:00,85.32,85.57,85.29,85.35,175960.0,76.6425,76.867,76.6155,76.6694,175960.0
2017-09-06 10:30:00,85.34,85.4,85.1,85.19,190673.0,76.6604,76.7143,76.4448,76.5257,190673.0
2017-09-06 11:00:00,85.19,85.31,85.1,85.21,153402.0,76.5257,76.6335,76.4448,76.5436,153402.0
2017-09-06 11:30:00,85.2,85.27,85.14,85.2,128183.0,76.5347,76.5975,76.4808,76.5347,128183.0
2017-09-06 12:00:00,85.19,85.2,85.02,85.02,126687.0,76.5257,76.5347,76.373,76.373,126687.0
2017-09-06 12:30:00,85.02,85.25,85.0,85.24,120216.0,76.373,76.5796,76.355,76.5706,120216.0
2017-09-06 13:00:00,85.25,85.49,85.23,85.38,127478.0,76.5796,76.7952,76.5616,76.6964,127478.0
2017-09-06 13:30:00,85.38,85.47,85.38,85.42,78691.0,76.6964,76.7772,76.6964,76.7323,78691.0
2017-09-06 14:00:00,85.45,85.55,85.44,85.48,110486.0,76.7592,76.8491,76.7503,76.7862,110486.0
2017-09-06 14:30:00,85.48,85.52,85.38,85.44,93515.0,76.7862,76.8221,76.6964,76.7503,93515.0
2017-09-06 15:00:00,85.43,85.45,85.36,85.4,115675.0,76.7413,76.7592,76.6784,76.7143,115675.0
2017-09-06 15:30:00,85.4,85.41,85.2,85.25,339318.0,76.7143,76.7233,76.5347,76.5796,339318.0
2017-09-07 09:30:00,85.27,85.52,84.81,84.85,221901.0,76.5975,76.8221,76.1843,76.2203,221901.0
2017-09-07 10:00:00,84.85,84.85,84.08,84.11,220180.0,76.2203,76.2203,75.5286,75.5555,220180.0
2017-09-07 10:30:00,84.1,84.61,84.08,84.53,164739.0,75.5465,76.0047,75.5286,75.9328,164739.0
2017-09-07 11:00:00,84.54,84.64,84.1,84.1,184218.0,75.9418,76.0316,75.5465,75.5465,184218.0
2017-09-07 11:30:00,84.09,84.26,84.09,84.21,195130.0,75.5376,75.6903,75.5376,75.6454,195130.0
2017-09-07 12:00:00,84.2,84.32,84.17,84.27,134883.0,75.6364,75.7442,75.6094,75.6992,134883.0
2017-09-07 12:30:00,84.28,84.48,84.22,84.43,164415.0,75.7082,75.8879,75.6543,75.843,164415.0
2017-09-07 13:00:00,84.42,84.5,84.39,84.47,163151.0,75.834,75.9059,75.807,75.8789,163151.0
2017-09-07 13:30:00,84.48,84.59,84.47,84.56,102796.0,75.8879,75.9867,75.8789,75.9598,102796.0
2017-09-07 14:00:00,84.56,84.57,84.45,84.46,115323.0,75.9598,75.9687,75.8609,75.8699,115323.0
2017-09-07 14:30:00,84.47,84.47,84.39,84.45,120505.0,75.8789,75.8789,75.807,75.8609,120505.0
2017-09-07 15:00:00,84.46,84.46,84.29,84.3,141872.0,75.8699,75.8699,75.7172,75.7262,141872.0
2017-09-07 15:30:00,84.31,84.49,84.3,84.42,378985.0,75.7352,75.8969,75.7262,75.834,378985.0
2017-09-08 09:30:00,84.18,84.67,84.02,84.53,256072.0,75.6184,76.0586,75.4747,75.9328,256072.0
2017-09-08 10:00:00,84.53,84.8,84.53,84.76,204298.0,75.9328,76.1753,75.9328,76.1394,204298.0
2017-09-08 10:30:00,84.74,84.96,84.68,84.89,188979.0,76.1214,76.3191,76.0675,76.2562,188979.0
2017-09-08 11:00:00,84.9,85.01,84.7,84.74,187487.0,76.2652,76.364,76.0855,76.1214,187487.0
2017-09-08 11:30:00,84.74,84.93,84.72,84.84,174314.0,76.1214,76.2921,76.1035,76.2113,174314.0
2017-09-08 12:00:00,84.83,84.92,84.74,84.9,189044.0,76.2023,76.2831,76.1214,76.2652,189044.0
2017-09-08 12:30:00,84.9,84.94,84.84,84.87,128924.0,76.2652,76.3011,76.2113,76.2382,128924.0
2017-09-08 13:00:00,84.86,84.87,84.67,84.67,178205.0,76.2292,76.2382,76.0586,76.0586,178205.0
2017-09-08 13:30:00,84.67,84.69,84.62,84.67,124322.0,76.0586,76.0765,76.0137,76.0586,124322.0
2017-09-08 14:00:00,84.67,84.69,84.58,84.6,216613.0,76.0586,76.0765,75.9777,75.9957,216613.0
2017-09-08 14:30:00,84.61,84.65,84.46,84.47,168661.0,76.0047,76.0406,75.8699,75.8789,168661.0
2017-09-08 15:00:00,84.48,84.51,84.27,84.28,173717.0,75.8879,75.9148,75.6992,75.7082,173717.0
2017-09-08 15:30:00,84.29,84.35,84.2,84.25,568567.0,75.7172,75.7711,75.6364,75.6813,568567.0
2017-09-11 09:30:00,84.97,85.44,84.97,85.35,304103.0,76.3281,76.7503,76.3281,76.6694,304103.0
2017-09-11 10:00:00,85.37,85.64,85.35,85.62,267152.0,76.6874,76.9299,76.6694,76.9119,267152.0
2017-09-11 10:30:00,85.61,85.84,85.61,85.74,180982.0,76.903,77.1096,76.903,77.0197,180982.0
2017-09-11 11:00:00,85.74,85.99,85.68,85.91,149501.0,77.0197,77.2443,76.9658,77.1725,149501.0
2017-09-11 11:30:00,85.91,85.98,85.86,85.96,141860.0,77.1725,77.2353,77.1275,77.2174,141860.0
2017-09-11 12:00:00,85.96,86.12,85.89,86.09,162499.0,77.2174,77.3611,77.1545,77.3341,162499.0
2017-09-11 12:30:00,86.1,86.1,85.85,85.89,164535.0,77.3431,77.3431,77.1186,77.1545,164535.0
2017-09-11 13:00:00,85.89,85.99,85.88,85.96,109013.0,77.1545,77.2443,77.1455,77.2174,109013.0
2017-09-11 13:30:00,85.95,85.96,85.78,85.83,116518.0,77.2084,77.2174,77.0557,77.1006,116518.0
2017-09-11 14:00:00,85.83,85.84,85.75,85.83,132726.0,77.1006,77.1096,77.0287,77.1006,132726.0
2017-09-11 14:30:00,85.82,85.93,85.72,85.76,119250.0,77.0916,77.1904,77.0018,77.0377,119250.0
2017-09-11 15:00:00,85.76,85.78,85.62,85.66,173774.0,77.0377,77.0557,76.9119,76.9479,173774.0
2017-09-11 15:30:00,85.65,85.82,85.62,85.7,541938.0,76.9389,77.0916,76.9119,76.9838,541938.0
2017-09-12 09:30:00,85.97,86.6,85.81,86.49,276198.0,77.2263,77.7923,77.0826,77.6935,276198.0
2017-09-12 10:00:00,86.48,86.52,86.21,86.29,180470.0,77.6845,77.7204,77.4419,77.5138,180470.0
2017-09-12 10:30:00,86.29,86.35,86.11,86.27,164130.0,77.5138,77.5677,77.3521,77.4958,164130.0
2017-09-12 11:00:00,86.25,86.29,86.17,86.21,117497.0,77.4779,77.5138,77.406,77.4419,117497.0
2017-09-12 11:30:00,86.21,86.51,86.21,86.46,136800.0,77.4419,77.7114,77.4419,77.6665,136800.0
2017-09-12 12:00:00,86.47,86.53,86.46,86.46,152786.0,77.6755,77.7294,77.6665,77.6665,152786.0
2017-09-12 12:30:00,86.46,86.51,86.42,86.48,142106.0,77.6665,77.7114,77.6306,77.6845,142106.0
2017-09-12 13:00:00,86.48,86.53,86.42,86.45,121253.0,77.6845,77.7294,77.6306,77.6575,121253.0
2017-09-12 13:30:00,86.45,86.49,86.41,86.44,96433.0,77.6575,77.6935,77.6216,77.6485,96433.0
2017-09-12 14:00:00,86.43,86.44,86.33,86.41,117769.0,77.6396,77.6485,77.5497,77.6216,117769.0
2017-09-12 14:30:00,86.42,86.56,86.41,86.55,114066.0,77.6306,77.7563,77.6216,77.7474,114066.0
2017-09-12 15:00:00,86.55,86.57,86.43,86.44,150191.0,77.7474,77.7653,77.6396,77.6485,150191.0
2017-09-12 15:30:00,86.44,86.56,86.4,86.53,579583.0,77.6485,77.7563,77.6126,77.7294,579583.0
2017-09-13 09:30:00,86.42,86.74,86.41,86.7,197932.0,77.6306,77.918,77.6216,77.8821,197932.0
2017-09-13 10:00:00,86.7,86.77,86.58,86.65,206769.0,77.8821,77.945,77.7743,77.8372,206769.0
2017-09-13 10:30:00,86.64,86.75,86.63,86.72,122599.0,77.8282,77.927,77.8192,77.9001,122599.0
2017-09-13 11:00:00,86.72,86.74,86.61,86.62,97242.0,77.9001,77.918,77.8013,77.8102,97242.0
2017-09-13 11:30:00,86.62,86.68,86.58,86.66,79088.0,77.8102,77.8641,77.7743,77.8462,79088.0
2017-09-13 12:00:00,86.65,86.66,86.56,86.59,59333.0,77.8372,77.8462,77.7563,77.7833,59333.0
2017-09-13 12:30:00,86.59,86.62,86.54,86.6,65162.0,77.7833,77.8102,77.7384,77.7923,65162.0
2017-09-13 13:00:00,86.61,86.61,86.43,86.43,81647.0,77.8013,77.8013,77.6396,77.6396,81647.0
2017-09-13 13:30:00,86.42,86.45,86.39,86.44,76271.0,77.6306,77.6575,77.6036,77.6485,76271.0
2017-09-13 14:00:00,86.44,86.5,86.41,86.47,112327.0,77.6485,77.7024,77.6216,77.6755,112327.0
2017-09-13 14:30:00,86.46,86.59,86.43,86.56,81168.0,77.6665,77.7833,77.6396,77.7563,81168.0
2017-09-13 15:00:00,86.55,86.59,86.53,86.56,87544.0,77.7474,77.7833,77.7294,77.7563,87544.0
2017-09-13 15:30:00,86.56,86.64,86.54,86.63,368477.0,77.7563,77.8282,77.7384,77.8192,368477.0
2017-09-14 09:30:00,86.54,86.8,86.49,86.69,222660.0,77.7384,77.9719,77.6935,77.8731,222660.0
2017-09-14 10:00:00,86.7,86.77,86.64,86.77,136037.0,77.8821,77.945,77.8282,77.945,136037.0
2017-09-14 10:30:00,86.76,86.76,86.64,86.68,83297.0,77.936,77.936,77.8282,77.8641,83297.0
2017-09-14 11:00:00,86.68,86.73,86.6,86.61,101297.0,77.8641,77.9091,77.7923,77.8013,101297.0
2017-09-14 11:30:00,86.61,86.62,86.45,86.46,118139.0,77.8013,77.8102,77.6575,77.6665,118139.0
2017-09-14 12:00:00,86.46,86.48,86.4,86.4,109549.0,77.6665,77.6845,77.6126,77.6126,109549.0
2017-09-14 12:30:00,86.39,86.46,86.32,86.45,99570.0,77.6036,77.6665,77.5408,77.6575,99570.0
2017-09-14 13:00:00,86.45,86.45,86.37,86.41,61575.0,77.6575,77.6575,77.5857,77.6216,61575.0
2017-09-14 13:30:00,86.41,86.41,86.21,86.21,79686.0,77.6216,77.6216,77.4419,77.4419,79686.0
2017-09-14 14:00:00,86.22,86.31,86.21,86.27,89155.0,77.4509,77.5318,77.4419,77.4958,89155.0
2017-09-14 14:30:00,86.26,86.28,86.16,86.18,80577.0,77.4869,77.5048,77.397,77.415,80577.0
2017-09-14 15:00:00,86.18,86.27,86.16,86.22,149938.0,77.415,77.4958,77.397,77.4509,149938.0
2017-09-14 15:30:00,86.21,86.27,86.16,86.21,426514.0,77.4419,77.4958,77.397,77.4419,426514.0
2017-09-15 09:30:00,86.52,86.8,86.07,86.66,1548983.0,77.7204,77.9719,77.3162,77.8462,1548983.0
2017-09-15 10:00:00,86.64,86.7,86.5,86.6,139284.0,77.8282,77.8821,77.7024,77.7923,139284.0
2017-09-15 10:30:00,86.6,86.75,86.59,86.73,140222.0,77.7923,77.927,77.7833,77.9091,140222.0
2017-09-15 11:00:00,86.73,86.76,86.58,86.69,98134.0,77.9091,77.936,77.7743,77.8731,98134.0
2017-09-15 11:30:00,86.7,86.78,86.66,86.77,101694.0,77.8821,77.954,77.8462,77.945,101694.0
2017-09-15 12:00:00,86.76,86.79,86.72,86.79,98110.0,77.936,77.9629,77.9001,77.9629,98110.0
2017-09-15 12:30:00,86.78,86.84,86.72,86.78,103680.0,77.954,78.0079,77.9001,77.954,103680.0
2017-09-15 13:00:00,86.79,86.81,86.75,86.77,126618.0,77.9629,77.9809,77.927,77.945,126618.0
2017-09-15 13:30:00,86.78,86.84,86.76,86.82,156354.0,77.954,78.0079,77.936,77.9899,156354.0
2017-09-15 14:00:00,86.83,86.86,86.79,86.81,127790.0,77.9989,78.0258,77.9629,77.9809,127790.0
2017-09-15 14:30:00,86.81,86.85,86.75,86.79,125855.0,77.9809,78.0168,77.927,77.9629,125855.0
2017-09-15 15:00:00,86.79,86.8,86.72,86.78,138163.0,77.9629,77.9719,77.9001,77.954,138163.0
2017-09-15 15:30:00,86.79,86.98,86.76,86.97,704590.0,77.9629,78.1336,77.936,78.1246,704590.0
2017-09-18 09:30:00,87.08,87.41,86.95,87.2,497218.0,78.2235,78.5199,78.1067,78.3313,497218.0
2017-09-18 10:00:00,87.2,87.35,87.19,87.3,159694.0,78.3313,78.466,78.3223,78.4211,159694.0
2017-09-18 10:30:00,87.3,87.33,87.16,87.28,314956.0,78.4211,78.448,78.2953,78.4031,314956.0
2017-09-18 11:00:00,87.29,87.53,87.28,87.51,170382.0,78.4121,78.6277,78.4031,78.6097,170382.0
2017-09-18 11:30:00,87.53,87.54,87.39,87.45,183066.0,78.6277,78.6367,78.5019,78.5558,183066.0
2017-09-18 12:00:00,87.45,87.59,87.44,87.48,171939.0,78.5558,78.6816,78.5468,78.5828,171939.0
2017-09-18 12:30:00,87.48,87.56,87.47,87.5,100910.0,78.5828,78.6546,78.5738,78.6007,100910.0
2017-09-18 13:00:00,87.5,87.52,87.47,87.49,141843.0,78.6007,78.6187,78.5738,78.5918,141843.0
2017-09-18 13:30:00,87.5,87.61,87.44,87.61,126402.0,78.6007,78.6996,78.5468,78.6996,126402.0
2017-09-18 14:00:00,87.61,87.82,87.58,87.8,143224.0,78.6996,78.8882,78.6726,78.8702,143224.0
2017-09-18 14:30:00,87.8,87.84,87.69,87.74,116896.0,78.8702,78.9062,78.7714,78.8163,116896.0
2017-09-18 15:00:00,87.74,87.86,87.74,87.85,135954.0,78.8163,78.9241,78.8163,78.9151,135954.0
2017-09-18 15:30:00,87.85,87.86,87.76,87.86,262557.0,78.9151,78.9241,78.8343,78.9241,262557.0
2017-09-19 09:30:00,87.97,88.44,87.88,88.43,275606.0,79.0229,79.4451,78.9421,79.4362,275606.0
2017-09-19 10:00:00,88.43,88.63,88.42,88.56,195567.0,79.4362,79.6158,79.4272,79.5529,195567.0
2017-09-19 10:30:00,88.56,88.74,88.55,88.62,159718.0,79.5529,79.7146,79.5439,79.6068,159718.0
2017-09-19 11:00:00,88.62,88.83,88.53,88.8,143337.0,79.6068,79.7955,79.526,79.7685,143337.0
2017-09-19 11:30:00,88.8,88.89,88.75,88.89,131976.0,79.7685,79.8494,79.7236,79.8494,131976.0
2017-09-19 12:00:00,88.89,89.05,88.85,89.04,158109.0,79.8494,79.9931,79.8134,79.9841,158109.0
2017-09-19 12:30:00,89.05,89.14,88.98,89.12,99504.0,79.9931,80.0739,79.9302,80.056,99504.0
2017-09-19 13:00:00,89.11,89.12,88.94,89.03,79887.0,80.047,80.056,79.8943,79.9751,79887.0
2017-09-19 13:30:00,89.02,89.19,89.02,89.16,116801.0,79.9661,80.1189,79.9661,80.0919,116801.0
2017-09-19 14:00:00,89.16,89.23,89.14,89.15,125038.0,80.0919,80.1548,80.0739,80.0829,125038.0
2017-09-19 14:30:00,89.14,89.19,89.03,89.05,141826.0,80.0739,80.1189,79.9751,79.9931,141826.0
2017-09-19 15:00:00,89.05,89.14,89.03,89.12,192284.0,79.9931,80.0739,79.9751,80.056,192284.0
2017-09-19 15:30:00,89.12,89.19,88.99,89.03,467005.0,80.056,80.1189,79.9392,79.9751,467005.0
2017-09-20 09:30:00,89.25,89.38,88.72,88.75,242140.0,80.1728,80.2895,79.6967,79.7236,242140.0
2017-09-20 10:00:00,88.76,88.77,88.58,88.68,152867.0,79.7326,79.7416,79.5709,79.6607,152867.0
2017-09-20 10:30:00,88.68,88.99,88.67,88.99,100084.0,79.6607,79.9392,79.6517,79.9392,100084.0
2017-09-20 11:00:00,89.0,89.14,88.99,89.07,118724.0,79.9482,80.0739,79.9392,80.0111,118724.0
2017-09-20 11:30:00,89.07,89.22,89.04,89.18,142057.0,80.0111,80.1458,79.9841,80.1099,142057.0
2017-09-20 12:00:00,89.17,89.18,88.83,88.87,148646.0,80.1009,80.1099,79.7955,79.8314,148646.0
2017-09-20 12:30:00,88.88,88.91,88.79,88.8,101874.0,79.8404,79.8673,79.7595,79.7685,101874.0
2017-09-20 13:00:00,88.79,88.82,88.48,88.67,293432.0,79.7595,79.7865,79.4811,79.6517,293432.0
2017-09-20 13:30:00,88.66,88.71,88.49,88.51,213496.0,79.6428,79.6877,79.49,79.508,213496.0
2017-09-20 14:00:00,88.52,88.76,88.51,88.63,420806.0,79.517,79.7326,79.508,79.6158,420806.0
2017-09-20 14:30:00,88.65,88.73,88.55,88.68,387000.0,79.6338,79.7056,79.5439,79.6607,387000.0
2017-09-20 15:00:00,88.68,88.71,88.44,88.45,211818.0,79.6607,79.6877,79.4451,79.4541,211818.0
2017-09-20 15:30:00,88.45,88.47,88.27,88.43,748160.0,79.4541,79.4721,79.2924,79.4362,748160.0
2017-09-21 09:30:00,88.45,88.8,88.28,88.3,283812.0,79.4541,79.7685,79.3014,79.3194,283812.0
2017-09-21 10:00:00,88.31,88.36,88.15,88.32,148528.0,79.3284,79.3733,79.1846,79.3373,148528.0
2017-09-21 10:30:00,88.32,88.37,88.2,88.23,142049.0,79.3373,79.3823,79.2295,79.2565,142049.0
2017-09-21 11:00:00,88.23,88.31,88.19,88.24,211723.0,79.2565,79.3284,79.2206,79.2655,211723.0
2017-09-21 11:30:00,88.25,88.3,88.18,88.2,136047.0,79.2745,79.3194,79.2116,79.2295,136047.0
2017-09-21 12:00:00,88.2,88.25,88.06,88.1,127166.0,79.2295,79.2745,79.1038,79.1397,127166.0
2017-09-21 12:30:00,88.1,88.19,88.04,88.18,91174.0,79.1397,79.2206,79.0858,79.2116,91174.0
2017-09-21 13:00:00,88.2,88.28,88.11,88.2,184672.0,79.2295,79.3014,79.1487,79.2295,184672.0
2017-09-21 13:30:00,88.21,88.23,88.13,88.22,140162.0,79.2385,79.2565,79.1667,79.2475,140162.0
2017-09-21 14:00:00,88.22,88.39,88.2,88.38,211903.0,79.2475,79.4002,79.2295,79.3912,211903.0
2017-09-21 14:30:00,88.38,88.53,88.36,88.52,119814.0,79.3912,79.526,79.3733,79.517,119814.0
2017-09-21 15:00:00,88.53,88.6,88.5,88.56,156787.0,79.526,79.5889,79.499,79.5529,156787.0
2017-09-21 15:30:00,88.55,88.58,88.4,88.44,322870.0,79.5439,79.5709,79.4092,79.4451,322870.0
2017-09-22 09:30:00,88.3,88.71,88.24,88.54,227780.0,79.3194,79.6877,79.2655,79.535,227780.0
2017-09-22 10:00:00,88.54,88.6,88.33,88.35,165835.0,79.535,79.5889,79.3463,79.3643,165835.0
2017-09-22 10:30:00,88.36,88.47,88.1,88.23,130085.0,79.3733,79.4721,79.1397,79.2565,130085.0
2017-09-22 11:00:00,88.23,88.37,88.13,88.14,97383.0,79.2565,79.3823,79.1667,79.1756,97383.0
2017-09-22 11:30:00,88.13,88.37,88.13,88.36,111979.0,79.1667,79.3823,79.1667,79.3733,111979.0
2017-09-22 12:00:00,88.37,88.38,88.24,88.28,70464.0,79.3823,79.3912,79.2655,79.3014,70464.0
2017-09-22 12:30:00,88.28,88.34,88.23,88.28,117638.0,79.3014,79.3553,79.2565,79.3014,117638.0
2017-09-22 13:00:00,88.29,88.41,88.27,88.38,102105.0,79.3104,79.4182,79.2924,79.3912,102105.0
2017-09-22 13:30:00,88.38,88.4,88.22,88.27,120601.0,79.3912,79.4092,79.2475,79.2924,120601.0
2017-09-22 14:00:00,88.27,88.32,88.17,88.3,166583.0,79.2924,79.3373,79.2026,79.3194,166583.0
2017-09-22 14:30:00,88.3,88.39,88.27,88.34,152460.0,79.3194,79.4002,79.2924,79.3553,152460.0
2017-09-22 15:00:00,88.33,88.34,88.26,88.29,212197.0,79.3463,79.3553,79.2834,79.3104,212197.0
2017-09-22 15:30:00,88.3,88.45,88.29,88.37,517530.0,79.3194,79.4541,79.3104,79.3823,517530.0
2017-09-25 09:30:00,88.28,88.43,88.13,88.2,240975.0,79.3014,79.4362,79.1667,79.2295,240975.0
2017-09-25 10:00:00,88.21,88.64,88.16,88.48,193587.0,79.2385,79.6248,79.1936,79.4811,193587.0
2017-09-25 10:30:00,88.49,88.52,88.12,88.23,146300.0,79.49,79.517,79.1577,79.2565,146300.0
2017-09-25 11:00:00,88.23,88.25,87.84,88.19,224321.0,79.2565,79.2745,78.9062,79.2206,224321.0
2017-09-25 11:30:00,88.19,88.21,88.04,88.1,148317.0,79.2206,79.2385,79.0858,79.1397,148317.0
2017-09-25 12:00:00,88.11,88.12,87.89,88.1,118257.0,79.1487,79.1577,78.9511,79.1397,118257.0
2017-09-25 12:30:00,88.1,88.23,88.05,88.22,77919.0,79.1397,79.2565,79.0948,79.2475,77919.0
2017-09-25 13:00:00,88.22,88.26,88.14,88.17,88382.0,79.2475,79.2834,79.1756,79.2026,88382.0
2017-09-25 13:30:00,88.17,88.18,88.07,88.1,119689.0,79.2026,79.2116,79.1128,79.1397,119689.0
2017-09-25 14:00:00,88.1,88.17,88.09,88.1,123876.0,79.1397,79.2026,79.1307,79.1397,123876.0
2017-09-25 14:30:00,88.1,88.17,88.04,88.16,137883.0,79.1397,79.2026,79.0858,79.1936,137883.0
2017-09-25 15:00:00,88.17,88.22,88.07,88.18,214878.0,79.2026,79.2475,79.1128,79.2116,214878.0
2017-09-25 15:30:00,88.18,88.22,88.13,88.16,397834.0,79.2116,79.2475,79.1667,79.1936,397834.0
2017-09-26 09:30:00,88.47,88.6,88.2,88.28,217636.0,79.4721,79.5889,79.2295,79.3014,217636.0
2017-09-26 10:00:00,88.28,88.61,88.22,88.47,146574.0,79.3014,79.5978,79.2475,79.4721,146574.0
2017-09-26 10:30:00,88.47,88.49,88.36,88.37,81398.0,79.4721,79.49,79.3733,79.3823,81398.0
2017-09-26 11:00:00,88.36,88.49,88.27,88.37,105996.0,79.3733,79.49,79.2924,79.3823,105996.0
2017-09-26 11:30:00,88.37,88.48,88.32,88.44,68582.0,79.3823,79.4811,79.3373,79.4451,68582.0
2017-09-26 12:00:00,88.44,88.61,88.42,88.61,75105.0,79.4451,79.5978,79.4272,79.5978,75105.0
2017-09-26 12:30:00,88.62,88.71,88.54,88.63,77220.0,79.6068,79.6877,79.535,79.6158,77220.0
2017-09-26 13:00:00,88.63,88.63,88.51,88.53,66625.0,79.6158,79.6158,79.508,79.526,66625.0
2017-09-26 13:30:00,88.53,88.64,88.44,88.63,116120.0,79.526,79.6248,79.4451,79.6158,116120.0
2017-09-26 14:00:00,88.64,88.68,88.54,88.63,155221.0,79.6248,79.6607,79.535,79.6158,155221.0
2017-09-26 14:30:00,88.63,88.7,88.57,88.65,103681.0,79.6158,79.6787,79.5619,79.6338,103681.0
2017-09-26 15:00:00,88.65,88.74,88.58,88.72,89875.0,79.6338,79.7146,79.5709,79.6967,89875.0
2017-09-26 15:30:00,88.72,88.77,88.66,88.73,384648.0,79.6967,79.7416,79.6428,79.7056,384648.0
2017-09-27 09:30:00,89.68,89.74,89.03,89.43,351170.0,80.559,80.6129,79.9751,80.3344,351170.0
2017-09-27 10:00:00,89.44,89.5,89.26,89.47,179496.0,80.3434,80.3973,80.1817,80.3704,179496.0
2017-09-27 10:30:00,89.47,89.5,89.06,89.19,129793.0,80.3704,80.3973,80.0021,80.1189,129793.0
2017-09-27 11:00:00,89.2,89.4,89.19,89.34,114233.0,80.1278,80.3075,80.1189,80.2536,114233.0
2017-09-27 11:30:00,89.34,89.45,89.32,89.34,104633.0,80.2536,80.3524,80.2356,80.2536,104633.0
2017-09-27 12:00:00,89.33,89.35,89.15,89.2,144685.0,80.2446,80.2626,80.0829,80.1278,144685.0
2017-09-27 12:30:00,89.19,89.49,89.17,89.47,104928.0,80.1189,80.3883,80.1009,80.3704,104928.0
2017-09-27 13:00:00,89.47,89.58,89.47,89.55,111968.0,80.3704,80.4692,80.3704,80.4422,111968.0
2017-09-27 13:30:00,89.54,89.64,89.48,89.62,122216.0,80.4333,80.5231,80.3794,80.5051,122216.0
2017-09-27 14:00:00,89.63,89.7,89.45,89.51,169048.0,80.5141,80.577,80.3524,80.4063,169048.0
2017-09-27 14:30:00,89.51,89.65,89.49,89.59,105675.0,80.4063,80.5321,80.3883,80.4782,105675.0
2017-09-27 15:00:00,89.6,89.68,89.58,89.68,121210.0,80.4872,80.559,80.4692,80.559,121210.0
2017-09-27 15:30:00,89.68,89.69,89.47,89.5,338164.0,80.559,80.568,80.3704,80.3973,338164.0
2017-09-28 09:30:00,89.36,89.87,89.23,89.55,307030.0,80.2716,80.7297,80.1548,80.4422,307030.0
2017-09-28 10:00:00,89.55,89.62,89.33,89.53,118477.0,80.4422,80.5051,80.2446,80.4243,118477.0
2017-09-28 10:30:00,89.52,89.84,89.39,89.66,132386.0,80.4153,80.7027,80.2985,80.5411,132386.0
2017-09-28 11:00:00,89.66,89.7,89.58,89.69,109758.0,80.5411,80.577,80.4692,80.568,109758.0
2017-09-28 11:30:00,89.7,89.77,89.65,89.74,133310.0,80.577,80.6399,80.5321,80.6129,133310.0
2017-09-28 12:00:00,89.74,89.93,89.74,89.9,116509.0,80.6129,80.7836,80.6129,80.7566,116509.0
2017-09-28 12:30:00,89.9,89.99,89.88,89.96,63919.0,80.7566,80.8375,80.7387,80.8105,63919.0
2017-09-28 13:00:00,89.97,90.0,89.96,89.97,57264.0,80.8195,80.8465,80.8105,80.8195,57264.0
2017-09-28 13:30:00,89.97,90.02,89.94,90.0,120153.0,80.8195,80.8644,80.7926,80.8465,120153.0
2017-09-28 14:00:00,90.0,90.23,90.0,90.15,146045.0,80.8465,81.0531,80.8465,80.9812,146045.0
2017-09-28 14:30:00,90.14,90.3,90.13,90.29,115696.0,80.9722,81.116,80.9633,81.107,115696.0
2017-09-28 15:00:00,90.29,90.31,90.15,90.18,162984.0,81.107,81.1249,80.9812,81.0082,162984.0
2017-09-28 15:30:00,90.19,90.2,90.09,90.14,323160.0,81.0171,81.0261,80.9273,80.9722,323160.0
2017-09-29 09:30:00,90.04,90.62,89.93,90.48,206648.0,80.8824,81.4034,80.7836,81.2777,206648.0
2017-09-29 10:00:00,90.45,90.77,90.43,90.57,200457.0,81.2507,81.5382,81.2327,81.3585,200457.0
2017-09-29 10:30:00,90.58,90.61,90.31,90.36,209059.0,81.3675,81.3944,81.1249,81.1699,209059.0
2017-09-29 11:00:00,90.37,90.37,90.2,90.24,100090.0,81.1788,81.1788,81.0261,81.0621,100090.0
2017-09-29 11:30:00,90.23,90.36,90.18,90.34,104151.0,81.0531,81.1699,81.0082,81.1519,104151.0
2017-09-29 12:00:00,90.34,90.39,90.26,90.27,108972.0,81.1519,81.1968,81.08,81.089,108972.0
2017-09-29 12:30:00,90.27,90.29,90.17,90.21,116839.0,81.089,81.107,80.9992,81.0351,116839.0
2017-09-29 13:00:00,90.22,90.28,90.17,90.2,87945.0,81.0441,81.098,80.9992,81.0261,87945.0
2017-09-29 13:30:00,90.2,90.28,90.17,90.22,102279.0,81.0261,81.098,80.9992,81.0441,102279.0
2017-09-29 14:00:00,90.22,90.35,90.14,90.32,133300.0,81.0441,81.1609,80.9722,81.1339,133300.0
2017-09-29 14:30:00,90.32,90.43,90.26,90.42,132521.0,81.1339,81.2327,81.08,81.2238,132521.0
2017-09-29 15:00:00,90.41,90.45,90.33,90.36,144618.0,81.2148,81.2507,81.1429,81.1699,144618.0
2017-09-29 15:30:00,90.37,90.48,90.35,90.44,486327.0,81.1788,81.2777,81.1609,81.2417,486327.0
2017-10-02 09:30:00,90.44,91.17,90.35,90.91,432842.0,81.2417,81.8975,81.1609,81.6639,432842.0
2017-10-02 10:00:00,90.92,91.14,90.33,90.34,744457.0,81.6729,81.8705,81.1429,81.1519,744457.0
2017-10-02 10:30:00,90.34,90.39,90.1,90.16,282236.0,81.1519,81.1968,80.9363,80.9902,282236.0
2017-10-02 11:00:00,90.15,90.38,90.15,90.25,286819.0,80.9812,81.1878,80.9812,81.071,286819.0
2017-10-02 11:30:00,90.25,90.66,90.17,90.48,420358.0,81.071,81.4393,80.9992,81.2777,420358.0
2017-10-02 12:00:00,90.48,90.7,90.47,90.63,199497.0,81.2777,81.4753,81.2687,81.4124,199497.0
2017-10-02 12:30:00,90.62,90.71,90.61,90.7,133050.0,81.4034,81.4843,81.3944,81.4753,133050.0
2017-10-02 13:00:00,90.7,90.77,90.64,90.72,140439.0,81.4753,81.5382,81.4214,81.4932,140439.0
2017-10-02 13:30:00,90.71,90.72,90.53,90.62,121501.0,81.4843,81.4932,81.3226,81.4034,121501.0
2017-10-02 14:00:00,90.62,90.62,90.47,90.56,153614.0,81.4034,81.4034,81.2687,81.3495,153614.0
2017-10-02 14:30:00,90.56,90.61,90.46,90.56,147977.0,81.3495,81.3944,81.2597,81.3495,147977.0
2017-10-02 15:00:00,90.56,90.56,90.39,90.45,259303.0,81.3495,81.3495,81.1968,81.2507,259303.0
2017-10-02 15:30:00,90.45,90.54,90.36,90.53,527955.0,81.2507,81.3316,81.1699,81.3226,527955.0
2017-10-03 09:30:00,90.59,91.25,90.59,91.12,297607.0,81.3765,81.9693,81.3765,81.8526,297607.0
2017-10-03 10:00:00,91.13,91.24,90.98,91.03,223929.0,81.8615,81.9604,81.7268,81.7717,223929.0
2017-10-03 10:30:00,91.03,91.2,90.98,91.15,199232.0,81.7717,81.9244,81.7268,81.8795,199232.0
2017-10-03 11:00:00,91.15,91.2,91.08,91.19,143484.0,81.8795,81.9244,81.8166,81.9154,143484.0
2017-10-03 11:30:00,91.19,91.43,91.17,91.42,186476.0,81.9154,82.131,81.8975,82.1221,186476.0
2017-10-03 12:00:00,91.41,91.42,91.29,91.39,112765.0,82.1131,82.1221,82.0053,82.0951,112765.0
2017-10-03 12:30:00,91.39,91.52,91.35,91.48,128161.0,82.0951,82.2119,82.0592,82.1759,128161.0
2017-10-03 13:00:00,91.48,91.52,91.39,91.41,98462.0,82.1759,82.2119,82.0951,82.1131,98462.0
2017-10-03 13:30:00,91.41,91.47,91.38,91.47,99055.0,82.1131,82.167,82.0861,82.167,99055.0
2017-10-03 14:00:00,91.47,91.64,91.45,91.64,126661.0,82.167,82.3197,82.149,82.3197,126661.0
2017-10-03 14:30:00,91.64,91.64,91.46,91.5,218988.0,82.3197,82.3197,82.158,82.1939,218988.0
2017-10-03 15:00:00,91.5,91.53,91.33,91.41,227257.0,82.1939,82.2209,82.0412,82.1131,227257.0
2017-10-03 15:30:00,91.41,91.46,91.32,91.43,347833.0,82.1131,82.158,82.0322,82.131,347833.0
2017-10-04 09:30:00,91.6,91.61,91.06,91.27,233524.0,82.2837,82.2927,81.7987,81.9873,233524.0
2017-10-04 10:00:00,91.25,91.48,91.14,91.4,172902.0,81.9693,82.1759,81.8705,82.1041,172902.0
2017-10-04 10:30:00,91.4,91.43,91.32,91.37,103204.0,82.1041,82.131,82.0322,82.0771,103204.0
2017-10-04 11:00:00,91.37,91.43,91.33,91.35,155382.0,82.0771,82.131,82.0412,82.0592,155382.0
2017-10-04 11:30:00,91.36,91.36,91.26,91.31,120219.0,82.0682,82.0682,81.9783,82.0232,120219.0
2017-10-04 12:00:00,91.31,91.39,91.28,91.31,83930.0,82.0232,82.0951,81.9963,82.0232,83930.0
2017-10-04 12:30:00,91.31,91.33,91.09,91.09,173529.0,82.0232,82.0412,81.8256,81.8256,173529.0
2017-10-04 13:00:00,91.09,91.22,91.09,91.16,89443.0,81.8256,81.9424,81.8256,81.8885,89443.0
2017-10-04 13:30:00,91.16,91.24,91.0,91.12,257574.0,81.8885,81.9604,81.7448,81.8526,257574.0
2017-10-04 14:00:00,91.12,91.13,91.0,91.06,208036.0,81.8526,81.8615,81.7448,81.7987,208036.0
2017-10-04 14:30:00,91.06,91.1,90.9,91.07,311578.0,81.7987,81.8346,81.6549,81.8076,311578.0
2017-10-04 15:00:00,91.07,91.11,90.96,90.97,174063.0,81.8076,81.8436,81.7088,81.7178,174063.0
2017-10-04 15:30:00,90.97,91.01,90.92,91.0,327735.0,81.7178,81.7538,81.6729,81.7448,327735.0
2017-10-05 09:30:00,90.96,91.22,90.77,91.13,451386.0,82.0225,82.257,81.8512,82.1758,451386.0
2017-10-05 10:00:00,91.14,91.28,91.11,91.12,183147.0,82.1849,82.3111,82.1578,82.1668,183147.0
2017-10-05 10:30:00,91.13,91.3,91.06,91.28,123695.0,82.1758,82.3291,82.1127,82.3111,123695.0
2017-10-05 11:00:00,91.29,91.44,91.29,91.39,85373.0,82.3201,82.4554,82.3201,82.4103,85373.0
2017-10-05 11:30:00,91.39,91.53,91.38,91.53,91442.0,82.4103,82.5365,82.4013,82.5365,91442.0
2017-10-05 12:00:00,91.52,91.62,91.47,91.49,189707.0,82.5275,82.6177,82.4824,82.5005,189707.0
2017-10-05 12:30:00,91.48,91.48,91.28,91.32,110749.0,82.4915,82.4915,82.3111,82.3472,110749.0
2017-10-05 13:00:00,91.32,91.44,91.32,91.4,72790.0,82.3472,82.4554,82.3472,82.4193,72790.0
2017-10-05 13:30:00,91.39,91.42,91.31,91.38,66410.0,82.4103,82.4374,82.3382,82.4013,66410.0
2017-10-05 14:00:00,91.37,91.43,91.29,91.33,184305.0,82.3923,82.4464,82.3201,82.3562,184305.0
2017-10-05 14:30:00,91.32,91.34,91.19,91.28,174937.0,82.3472,82.3652,82.23,82.3111,174937.0
2017-10-05 15:00:00,91.29,91.31,91.1,91.22,227014.0,82.3201,82.3382,82.1488,82.257,227014.0
2017-10-05 15:30:00,91.21,91.24,91.06,91.16,443945.0,82.248,82.275,82.1127,82.2029,443945.0
2017-10-06 09:30:00,91.25,91.57,91.17,91.51,152464.0,82.2841,82.5726,82.2119,82.5185,152464.0
2017-10-06 10:00:00,91.51,91.57,91.44,91.54,99360.0,82.5185,82.5726,82.4554,82.5456,99360.0
2017-10-06 10:30:00,91.54,91.54,91.39,91.42,97967.0,82.5456,82.5456,82.4103,82.4374,97967.0
2017-10-06 11:00:00,91.42,91.57,91.42,91.49,77388.0,82.4374,82.5726,82.4374,82.5005,77388.0
2017-10-06 11:30:00,91.49,91.5,91.09,91.15,110901.0,82.5005,82.5095,82.1398,82.1939,110901.0
2017-10-06 12:00:00,91.14,91.21,91.12,91.2,73534.0,82.1849,82.248,82.1668,82.239,73534.0
2017-10-06 12:30:00,91.2,91.3,91.2,91.27,65974.0,82.239,82.3291,82.239,82.3021,65974.0
2017-10-06 13:00:00,91.27,91.27,91.16,91.23,74648.0,82.3021,82.3021,82.2029,82.266,74648.0
2017-10-06 13:30:00,91.22,91.38,91.21,91.37,59026.0,82.257,82.4013,82.248,82.3923,59026.0
2017-10-06 14:00:00,91.36,91.42,91.36,91.41,48670.0,82.3832,82.4374,82.3832,82.4283,48670.0
2017-10-06 14:30:00,91.42,91.59,91.4,91.56,96151.0,82.4374,82.5906,82.4193,82.5636,96151.0
2017-10-06 15:00:00,91.55,91.58,91.53,91.53,83546.0,82.5546,82.5816,82.5365,82.5365,83546.0
2017-10-06 15:30:00,91.53,91.57,91.47,91.53,273001.0,82.5365,82.5726,82.4824,82.5365,273001.0
2017-10-09 09:30:00,91.59,91.92,91.5,91.72,159214.0,82.5906,82.8882,82.5095,82.7079,159214.0
2017-10-09 10:00:00,91.72,91.89,91.71,91.85,88028.0,82.7079,82.8612,82.6989,82.8251,88028.0
2017-10-09 10:30:00,91.85,91.92,91.72,91.84,88887.0,82.8251,82.8882,82.7079,82.8161,88887.0
2017-10-09 11:00:00,91.85,91.93,91.8,91.92,69830.0,82.8251,82.8972,82.78,82.8882,69830.0
2017-10-09 11:30:00,91.93,91.96,91.79,91.83,64271.0,82.8972,82.9243,82.771,82.8071,64271.0
2017-10-09 12:00:00,91.84,91.9,91.74,91.81,71841.0,82.8161,82.8702,82.7259,82.789,71841.0
2017-10-09 12:30:00,91.82,91.82,91.77,91.8,54358.0,82.798,82.798,82.753,82.78,54358.0
2017-10-09 13:00:00,91.8,91.9,91.79,91.89,63691.0,82.78,82.8702,82.771,82.8612,63691.0
2017-10-09 13:30:00,91.88,91.94,91.86,91.94,68770.0,82.8522,82.9063,82.8341,82.9063,68770.0
2017-10-09 14:00:00,91.93,91.94,91.83,91.88,77027.0,82.8972,82.9063,82.8071,82.8522,77027.0
2017-10-09 14:30:00,91.87,91.88,91.76,91.76,88874.0,82.8431,82.8522,82.7439,82.7439,88874.0
2017-10-09 15:00:00,91.75,91.77,91.64,91.68,145976.0,82.7349,82.753,82.6357,82.6718,145976.0
2017-10-09 15:30:00,91.69,91.73,91.63,91.71,251163.0,82.6808,82.7169,82.6267,82.6989,251163.0
2017-10-10 09:30:00,91.88,92.34,91.83,92.08,280649.0,82.8522,83.267,82.8071,83.0325,280649.0
2017-10-10 10:00:00,92.09,92.17,91.93,92.1,189135.0,83.0415,83.1137,82.8972,83.0505,189135.0
2017-10-10 10:30:00,92.09,92.31,92.09,92.22,161470.0,83.0415,83.2399,83.0415,83.1587,161470.0
2017-10-10 11:00:00,92.21,92.22,92.11,92.17,122925.0,83.1497,83.1587,83.0596,83.1137,122925.0
2017-10-10 11:30:00,92.17,92.18,92.04,92.05,157039.0,83.1137,83.1227,82.9964,83.0054,157039.0
2017-10-10 12:00:00,92.04,92.07,91.96,91.97,88362.0,82.9964,83.0235,82.9243,82.9333,88362.0
2017-10-10 12:30:00,91.97,92.0,91.89,91.92,63194.0,82.9333,82.9604,82.8612,82.8882,63194.0
2017-10-10 13:00:00,91.92,92.01,91.91,91.96,68730.0,82.8882,82.9694,82.8792,82.9243,68730.0
2017-10-10 13:30:00,91.97,92.01,91.9,91.92,117677.0,82.9333,82.9694,82.8702,82.8882,117677.0
2017-10-10 14:00:00,91.92,91.95,91.78,91.83,177343.0,82.8882,82.9153,82.762,82.8071,177343.0
2017-10-10 14:30:00,91.84,91.93,91.83,91.84,115776.0,82.8161,82.8972,82.8071,82.8161,115776.0
2017-10-10 15:00:00,91.84,91.88,91.83,91.84,62701.0,82.8161,82.8522,82.8071,82.8161,62701.0
2017-10-10 15:30:00,91.84,91.92,91.79,91.92,240125.0,82.8161,82.8882,82.771,82.8882,240125.0
2017-10-11 09:30:00,91.86,92.62,91.86,92.58,297338.0,82.8341,83.5194,82.8341,83.4834,297338.0
2017-10-11 10:00:00,92.59,92.65,92.33,92.33,171568.0,83.4924,83.5465,83.2579,83.2579,171568.0
2017-10-11 10:30:00,92.33,92.35,92.11,92.21,261860.0,83.2579,83.276,83.0596,83.1497,261860.0
2017-10-11 11:00:00,92.2,92.21,91.89,91.98,213773.0,83.1407,83.1497,82.8612,82.9423,213773.0
2017-10-11 11:30:00,91.98,92.08,91.81,91.88,167154.0,82.9423,83.0325,82.789,82.8522,167154.0
2017-10-11 12:00:00,91.87,92.1,91.86,91.97,340954.0,82.8431,83.0505,82.8341,82.9333,340954.0
2017-10-11 12:30:00,91.97,92.01,91.9,92.0,144222.0,82.9333,82.9694,82.8702,82.9604,144222.0
2017-10-11 13:00:00,92.0,92.01,91.87,91.95,105620.0,82.9604,82.9694,82.8431,82.9153,105620.0
2017-10-11 13:30:00,91.95,91.97,91.86,91.96,101631.0,82.9153,82.9333,82.8341,82.9243,101631.0
2017-10-11 14:00:00,91.96,92.02,91.88,91.93,132901.0,82.9243,82.9784,82.8522,82.8972,132901.0
2017-10-11 14:30:00,91.93,91.94,91.88,91.91,96408.0,82.8972,82.9063,82.8522,82.8792,96408.0
2017-10-11 15:00:00,91.91,91.94,91.85,91.93,146837.0,82.8792,82.9063,82.8251,82.8972,146837.0
2017-10-11 15:30:00,91.93,91.98,91.9,91.96,284658.0,82.8972,82.9423,82.8702,82.9243,284658.0
2017-10-12 09:30:00,91.63,92.17,91.42,91.79,291371.0,82.6267,83.1137,82.4374,82.771,291371.0
2017-10-12 10:00:00,91.81,92.23,91.81,92.07,141185.0,82.789,83.1678,82.789,83.0235,141185.0
2017-10-12 10:30:00,92.06,92.06,91.66,91.88,210404.0,83.0145,83.0145,82.6538,82.8522,210404.0
2017-10-12 11:00:00,91.88,92.22,91.88,92.11,162787.0,82.8522,83.1587,82.8522,83.0596,162787.0
2017-10-12 11:30:00,92.1,92.13,92.03,92.08,115778.0,83.0505,83.0776,82.9874,83.0325,115778.0
2017-10-12 12:00:00,92.08,92.1,91.87,91.87,108727.0,83.0325,83.0505,82.8431,82.8431,108727.0
2017-10-12 12:30:00,91.88,91.97,91.86,91.94,74381.0,82.8522,82.9333,82.8341,82.9063,74381.0
2017-10-12 13:00:00,91.93,91.97,91.9,91.92,97577.0,82.8972,82.9333,82.8702,82.8882,97577.0
2017-10-12 13:30:00,91.94,91.98,91.8,91.82,111533.0,82.9063,82.9423,82.78,82.798,111533.0
2017-10-12 14:00:00,91.83,91.98,91.79,91.96,146179.0,82.8071,82.9423,82.771,82.9243,146179.0
2017-10-12 14:30:00,91.97,91.99,91.72,91.78,133731.0,82.9333,82.9513,82.7079,82.762,133731.0
2017-10-12 15:00:00,91.78,91.83,91.66,91.67,248421.0,82.762,82.8071,82.6538,82.6628,248421.0
2017-10-12 15:30:00,91.68,91.74,91.52,91.61,497742.0,82.6718,82.7259,82.5275,82.6087,497742.0
2017-10-13 09:30:00,91.5,92.47,91.26,92.41,328478.0,82.5095,83.3842,82.2931,83.3301,328478.0
2017-10-13 10:00:00,92.42,92.86,92.37,92.66,276417.0,83.3391,83.7359,83.294,83.5555,276417.0
2017-10-13 10:30:00,92.67,92.86,92.44,92.47,159171.0,83.5645,83.7359,83.3571,83.3842,159171.0
2017-10-13 11:00:00,92.47,92.64,92.41,92.48,209685.0,83.3842,83.5375,83.3301,83.3932,209685.0
2017-10-13 11:30:00,92.48,92.64,92.48,92.59,107061.0,83.3932,83.5375,83.3932,83.4924,107061.0
2017-10-13 12:00:00,92.59,92.69,92.54,92.64,89013.0,83.4924,83.5826,83.4473,83.5375,89013.0
2017-10-13 12:30:00,92.63,92.67,92.6,92.63,62896.0,83.5285,83.5645,83.5014,83.5285,62896.0
2017-10-13 13:00:00,92.63,92.72,92.62,92.7,64328.0,83.5285,83.6096,83.5194,83.5916,64328.0
2017-10-13 13:30:00,92.69,92.74,92.61,92.63,93451.0,83.5826,83.6277,83.5104,83.5285,93451.0
2017-10-13 14:00:00,92.63,92.76,92.52,92.56,142031.0,83.5285,83.6457,83.4293,83.4653,142031.0
2017-10-13 14:30:00,92.55,92.66,92.49,92.63,135730.0,83.4563,83.5555,83.4022,83.5285,135730.0
2017-10-13 15:00:00,92.63,92.82,92.62,92.81,127547.0,83.5285,83.6998,83.5194,83.6908,127547.0
2017-10-13 15:30:00,92.81,92.92,92.74,92.89,677840.0,83.6908,83.79,83.6277,83.7629,677840.0
2017-10-16 09:30:00,93.04,93.35,90.81,91.91,910433.0,83.8982,84.1777,81.8873,82.8792,910433.0
2017-10-16 10:00:00,91.9,92.2,91.26,91.42,420939.0,82.8702,83.1407,82.2931,82.4374,420939.0
2017-10-16 10:30:00,91.43,91.74,91.38,91.5,263404.0,82.4464,82.7259,82.4013,82.5095,263404.0
2017-10-16 11:00:00,91.5,91.58,91.31,91.55,246994.0,82.5095,82.5816,82.3382,82.5546,246994.0
2017-10-16 11:30:00,91.56,91.92,91.54,91.76,237968.0,82.5636,82.8882,82.5456,82.7439,237968.0
2017-10-16 12:00:00,91.76,92.0,91.65,92.0,190178.0,82.7439,82.9604,82.6448,82.9604,190178.0
2017-10-16 12:30:00,91.98,92.02,91.83,91.85,149388.0,82.9423,82.9784,82.8071,82.8251,149388.0
2017-10-16 13:00:00,91.85,92.0,91.85,91.9,100789.0,82.8251,82.9604,82.8251,82.8702,100789.0
2017-10-16 13:30:00,91.9,92.01,91.83,91.86,121396.0,82.8702,82.9694,82.8071,82.8341,121396.0
2017-10-16 14:00:00,91.86,91.99,91.84,91.91,131240.0,82.8341,82.9513,82.8161,82.8792,131240.0
2017-10-16 14:30:00,91.91,92.0,91.85,92.0,149929.0,82.8792,82.9604,82.8251,82.9604,149929.0
2017-10-16 15:00:00,91.99,92.03,91.89,91.91,148954.0,82.9513,82.9874,82.8612,82.8792,148954.0
2017-10-16 15:30:00,91.91,92.0,91.89,91.96,455351.0,82.8792,82.9604,82.8612,82.9243,455351.0
2017-10-17 09:30:00,91.94,92.1,91.74,91.77,311154.0,82.9063,83.0505,82.7259,82.753,311154.0
2017-10-17 10:00:00,91.78,91.84,91.64,91.8,213906.0,82.762,82.8161,82.6357,82.78,213906.0
2017-10-17 10:30:00,91.79,91.87,91.65,91.87,199483.0,82.771,82.8431,82.6448,82.8431,199483.0
2017-10-17 11:00:00,91.87,92.02,91.85,91.92,227769.0,82.8431,82.9784,82.8251,82.8882,227769.0
2017-10-17 11:30:00,91.93,91.95,91.79,91.9,139580.0,82.8972,82.9153,82.771,82.8702,139580.0
2017-10-17 12:00:00,91.91,91.96,91.88,91.95,131054.0,82.8792,82.9243,82.8522,82.9153,131054.0
2017-10-17 12:30:00,91.95,92.0,91.9,91.94,98278.0,82.9153,82.9604,82.8702,82.9063,98278.0
2017-10-17 13:00:00,91.94,91.95,91.89,91.92,97284.0,82.9063,82.9153,82.8612,82.8882,97284.0
2017-10-17 13:30:00,91.92,91.93,91.67,91.74,181905.0,82.8882,82.8972,82.6628,82.7259,181905.0
2017-10-17 14:00:00,91.73,91.83,91.71,91.72,139243.0,82.7169,82.8071,82.6989,82.7079,139243.0
2017-10-17 14:30:00,91.72,91.77,91.68,91.75,86329.0,82.7079,82.753,82.6718,82.7349,86329.0
2017-10-17 15:00:00,91.76,91.77,91.7,91.7,113316.0,82.7439,82.753,82.6898,82.6898,113316.0
2017-10-17 15:30:00,91.71,91.75,91.58,91.68,409079.0,82.6989,82.7349,82.5816,82.6718,409079.0
2017-10-18 09:30:00,91.8,92.2,91.68,92.1,294170.0,82.78,83.1407,82.6718,83.0505,294170.0
2017-10-18 10:00:00,92.07,92.18,91.84,91.92,241690.0,83.0235,83.1227,82.8161,82.8882,241690.0
2017-10-18 10:30:00,91.92,91.98,91.83,91.88,226247.0,82.8882,82.9423,82.8071,82.8522,226247.0
2017-10-18 11:00:00,91.88,91.99,91.8,91.86,242422.0,82.8522,82.9513,82.78,82.8341,242422.0
2017-10-18 11:30:00,91.88,92.12,91.86,92.06,263205.0,82.8522,83.0686,82.8341,83.0145,263205.0
2017-10-18 12:00:00,92.05,92.25,92.04,92.15,162303.0,83.0054,83.1858,82.9964,83.0956,162303.0
2017-10-18 12:30:00,92.13,92.18,92.04,92.17,170488.0,83.0776,83.1227,82.9964,83.1137,170488.0
2017-10-18 13:00:00,92.17,92.27,92.1,92.13,144045.0,83.1137,83.2038,83.0505,83.0776,144045.0
2017-10-18 13:30:00,92.12,92.19,91.83,91.9,247188.0,83.0686,83.1317,82.8071,82.8702,247188.0
2017-10-18 14:00:00,91.9,92.02,91.81,91.87,268879.0,82.8702,82.9784,82.789,82.8431,268879.0
2017-10-18 14:30:00,91.87,91.93,91.75,91.86,169617.0,82.8431,82.8972,82.7349,82.8341,169617.0
2017-10-18 15:00:00,91.87,92.03,91.8,91.98,293116.0,82.8431,82.9874,82.78,82.9423,293116.0
2017-10-18 15:30:00,91.98,92.16,91.94,92.08,633262.0,82.9423,83.1046,82.9063,83.0325,633262.0
2017-10-19 09:30:00,90.4,92.09,90.03,91.91,1466711.0,81.5176,83.0415,81.1839,82.8792,1466711.0
2017-10-19 10:00:00,91.89,92.01,91.45,91.88,608430.0,82.8612,82.9694,82.4644,82.8522,608430.0
2017-10-19 10:30:00,91.89,92.74,91.87,92.7,618416.0,82.8612,83.6277,82.8431,83.5916,618416.0
2017-10-19 11:00:00,92.72,92.95,91.72,91.85,478815.0,83.6096,83.817,82.7079,82.8251,478815.0
2017-10-19 11:30:00,91.84,91.92,91.52,91.61,266455.0,82.8161,82.8882,82.5275,82.6087,266455.0
2017-10-19 12:00:00,91.62,91.72,91.29,91.39,274735.0,82.6177,82.7079,82.3201,82.4103,274735.0
2017-10-19 12:30:00,91.4,91.49,91.36,91.47,180664.0,82.4193,82.5005,82.3832,82.4824,180664.0
2017-10-19 13:00:00,91.48,91.76,91.48,91.65,134034.0,82.4915,82.7439,82.4915,82.6448,134034.0
2017-10-19 13:30:00,91.64,91.73,91.46,91.52,166805.0,82.6357,82.7169,82.4734,82.5275,166805.0
2017-10-19 14:00:00,91.51,91.69,91.39,91.54,177323.0,82.5185,82.6808,82.4103,82.5456,177323.0
2017-10-19 14:30:00,91.54,91.54,91.33,91.44,209205.0,82.5456,82.5456,82.3562,82.4554,209205.0
2017-10-19 15:00:00,91.44,91.6,91.43,91.57,308890.0,82.4554,82.5997,82.4464,82.5726,308890.0
2017-10-19 15:30:00,91.58,91.9,91.57,91.9,687826.0,82.5816,82.8702,82.5726,82.8702,687826.0
2017-10-20 09:30:00,92.84,93.29,92.1,92.85,680928.0,83.7178,84.1236,83.0505,83.7268,680928.0
2017-10-20 10:00:00,92.85,93.0,92.44,92.52,226926.0,83.7268,83.8621,83.3571,83.4293,226926.0
2017-10-20 10:30:00,92.54,92.67,92.43,92.53,175467.0,83.4473,83.5645,83.3481,83.4383,175467.0
2017-10-20 11:00:00,92.52,92.61,92.43,92.46,121253.0,83.4293,83.5104,83.3481,83.3752,121253.0
2017-10-20 11:30:00,92.45,92.64,92.4,92.58,122184.0,83.3661,83.5375,83.3211,83.4834,122184.0
2017-10-20 12:00:00,92.58,92.72,92.58,92.66,101401.0,83.4834,83.6096,83.4834,83.5555,101401.0
2017-10-20 12:30:00,92.66,92.67,92.48,92.49,107711.0,83.5555,83.5645,83.3932,83.4022,107711.0
2017-10-20 13:00:00,92.49,92.59,92.46,92.56,108166.0,83.4022,83.4924,83.3752,83.4653,108166.0
2017-10-20 13:30:00,92.57,92.6,92.42,92.44,127888.0,83.4744,83.5014,83.3391,83.3571,127888.0
2017-10-20 14:00:00,92.45,92.51,92.41,92.46,223743.0,83.3661,83.4203,83.3301,83.3752,223743.0
2017-10-20 14:30:00,92.47,92.48,92.21,92.27,186690.0,83.3842,83.3932,83.1497,83.2038,186690.0
2017-10-20 15:00:00,92.27,92.33,92.03,92.09,300668.0,83.2038,83.2579,82.9874,83.0415,300668.0
2017-10-20 15:30:00,92.09,92.13,91.97,92.07,846232.0,83.0415,83.0776,82.9333,83.0235,846232.0
2017-10-23 09:30:00,92.22,93.04,92.22,92.89,281139.0,83.1587,83.8982,83.1587,83.7629,281139.0
2017-10-23 10:00:00,92.89,93.09,92.85,92.88,203002.0,83.7629,83.9433,83.7268,83.7539,203002.0
2017-10-23 10:30:00,92.88,92.92,92.5,92.62,260212.0,83.7539,83.79,83.4112,83.5194,260212.0
2017-10-23 11:00:00,92.62,92.92,92.62,92.9,124710.0,83.5194,83.79,83.5194,83.7719,124710.0
2017-10-23 11:30:00,92.9,92.93,92.71,92.75,74268.0,83.7719,83.799,83.6006,83.6367,74268.0
2017-10-23 12:00:00,92.75,92.75,92.35,92.51,126389.0,83.6367,83.6367,83.276,83.4203,126389.0
2017-10-23 12:30:00,92.52,92.6,92.47,92.58,98009.0,83.4293,83.5014,83.3842,83.4834,98009.0
2017-10-23 13:00:00,92.58,92.59,92.49,92.59,76471.0,83.4834,83.4924,83.4022,83.4924,76471.0
2017-10-23 13:30:00,92.59,92.61,92.45,92.48,134697.0,83.4924,83.5104,83.3661,83.3932,134697.0
2017-10-23 14:00:00,92.48,92.51,92.31,92.39,199181.0,83.3932,83.4203,83.2399,83.312,199181.0
2017-10-23 14:30:00,92.39,92.43,92.3,92.38,115789.0,83.312,83.3481,83.2309,83.303,115789.0
2017-10-23 15:00:00,92.39,92.42,92.27,92.31,175100.0,83.312,83.3391,83.2038,83.2399,175100.0
2017-10-23 15:30:00,92.31,92.41,92.22,92.39,362857.0,83.2399,83.3301,83.1587,83.312,362857.0
2017-10-24 09:30:00,92.6,92.9,92.33,92.82,213785.0,83.5014,83.7719,83.2579,83.6998,213785.0
2017-10-24 10:00:00,92.81,93.22,92.73,93.2,272139.0,83.6908,84.0605,83.6186,84.0425,272139.0
2017-10-24 10:30:00,93.18,93.25,93.02,93.11,213783.0,84.0244,84.0875,83.8801,83.9613,213783.0
2017-10-24 11:00:00,93.12,93.38,93.08,93.33,201704.0,83.9703,84.2048,83.9342,84.1597,201704.0
2017-10-24 11:30:00,93.32,93.6,93.29,93.55,178369.0,84.1507,84.4032,84.1236,84.3581,178369.0
2017-10-24 12:00:00,93.55,93.65,93.53,93.65,149953.0,84.3581,84.4482,84.34,84.4482,149953.0
2017-10-24 12:30:00,93.64,93.76,93.63,93.73,155379.0,84.4392,84.5474,84.4302,84.5204,155379.0
2017-10-24 13:00:00,93.74,93.79,93.57,93.57,148668.0,84.5294,84.5745,84.3761,84.3761,148668.0
2017-10-24 13:30:00,93.59,93.76,93.57,93.74,191220.0,84.3941,84.5474,84.3761,84.5294,191220.0
2017-10-24 14:00:00,93.73,93.85,93.73,93.83,187509.0,84.5204,84.6286,84.5204,84.6106,187509.0
2017-10-24 14:30:00,93.83,93.86,93.73,93.78,234848.0,84.6106,84.6376,84.5204,84.5655,234848.0
2017-10-24 15:00:00,93.79,93.84,93.72,93.72,153601.0,84.5745,84.6196,84.5114,84.5114,153601.0
2017-10-24 15:30:00,93.72,93.93,93.72,93.87,588322.0,84.5114,84.7007,84.5114,84.6466,588322.0
2017-10-25 09:30:00,94.0,94.2,93.9,93.99,326550.0,84.7638,84.9442,84.6737,84.7548,326550.0
2017-10-25 10:00:00,94.0,94.24,93.94,93.99,351593.0,84.7638,84.9803,84.7097,84.7548,351593.0
2017-10-25 10:30:00,94.0,94.09,93.7,93.75,379704.0,84.7638,84.845,84.4933,84.5384,379704.0
2017-10-25 11:00:00,93.76,93.86,93.57,93.75,239966.0,84.5474,84.6376,84.3761,84.5384,239966.0
2017-10-25 11:30:00,93.74,93.97,93.63,93.7,172675.0,84.5294,84.7368,84.4302,84.4933,172675.0
2017-10-25 12:00:00,93.69,94.0,93.55,93.57,251782.0,84.4843,84.7638,84.3581,84.3761,251782.0
2017-10-25 12:30:00,93.55,93.62,93.35,93.4,133312.0,84.3581,84.4212,84.1777,84.2228,133312.0
2017-10-25 13:00:00,93.4,93.52,93.27,93.31,167273.0,84.2228,84.331,84.1056,84.1416,167273.0
2017-10-25 13:30:00,93.31,93.57,93.31,93.54,153930.0,84.1416,84.3761,84.1416,84.349,153930.0
2017-10-25 14:00:00,93.53,93.69,93.53,93.59,116202.0,84.34,84.4843,84.34,84.3941,116202.0
2017-10-25 14:30:00,93.59,93.61,93.34,93.37,187142.0,84.3941,84.4122,84.1687,84.1958,187142.0
2017-10-25 15:00:00,93.37,93.54,93.32,93.46,248016.0,84.1958,84.349,84.1507,84.2769,248016.0
2017-10-25 15:30:00,93.45,93.57,93.29,93.52,563764.0,84.2679,84.3761,84.1236,84.331,563764.0
2017-10-26 09:30:00,93.99,94.55,93.98,94.55,297678.0,84.7548,85.2598,84.7458,85.2598,297678.0
2017-10-26 10:00:00,94.56,94.96,94.56,94.96,255872.0,85.2688,85.6295,85.2688,85.6295,255872.0
2017-10-26 10:30:00,94.95,95.36,94.94,95.33,333408.0,85.6205,85.9902,85.6115,85.9632,333408.0
2017-10-26 11:00:00,95.32,95.48,94.99,95.11,236397.0,85.9541,86.0984,85.6566,85.7648,236397.0
2017-10-26 11:30:00,95.11,95.25,95.09,95.13,303275.0,85.7648,85.891,85.7467,85.7828,303275.0
2017-10-26 12:00:00,95.14,95.48,95.12,95.47,176327.0,85.7918,86.0984,85.7738,86.0894,176327.0
2017-10-26 12:30:00,95.47,95.48,95.23,95.24,137527.0,86.0894,86.0984,85.873,85.882,137527.0
2017-10-26 13:00:00,95.24,95.4,95.16,95.39,133642.0,85.882,86.0263,85.8099,86.0173,133642.0
2017-10-26 13:30:00,95.38,95.48,95.37,95.41,107633.0,86.0083,86.0984,85.9992,86.0353,107633.0
2017-10-26 14:00:00,95.41,95.64,95.37,95.62,193947.0,86.0353,86.2427,85.9992,86.2247,193947.0
2017-10-26 14:30:00,95.61,95.64,95.44,95.45,187955.0,86.2157,86.2427,86.0624,86.0714,187955.0
2017-10-26 15:00:00,95.45,95.55,95.45,95.48,173688.0,86.0714,86.1616,86.0714,86.0984,173688.0
2017-10-26 15:30:00,95.48,95.73,95.47,95.67,798404.0,86.0984,86.3239,86.0894,86.2698,798404.0
2017-10-27 09:30:00,95.45,95.61,95.03,95.31,354960.0,86.0714,86.2157,85.6926,85.9451,354960.0
2017-10-27 10:00:00,95.32,95.48,95.21,95.48,226589.0,85.9541,86.0984,85.855,86.0984,226589.0
2017-10-27 10:30:00,95.48,95.63,95.34,95.62,147010.0,86.0984,86.2337,85.9722,86.2247,147010.0
2017-10-27 11:00:00,95.62,95.7,95.52,95.55,193775.0,86.2247,86.2968,86.1345,86.1616,193775.0
2017-10-27 11:30:00,95.56,95.65,95.43,95.51,110588.0,86.1706,86.2517,86.0533,86.1255,110588.0
2017-10-27 12:00:00,95.5,95.95,95.49,95.91,232790.0,86.1165,86.5222,86.1074,86.4862,232790.0
2017-10-27 12:30:00,95.91,95.91,95.6,95.65,76238.0,86.4862,86.4862,86.2066,86.2517,76238.0
2017-10-27 13:00:00,95.65,95.8,95.65,95.75,94347.0,86.2517,86.387,86.2517,86.3419,94347.0
2017-10-27 13:30:00,95.75,95.79,95.74,95.76,91455.0,86.3419,86.378,86.3329,86.3509,91455.0
2017-10-27 14:00:00,95.76,95.94,95.73,95.94,182370.0,86.3509,86.5132,86.3239,86.5132,182370.0
2017-10-27 14:30:00,95.94,96.01,95.87,95.91,169854.0,86.5132,86.5764,86.4501,86.4862,169854.0
2017-10-27 15:00:00,95.9,96.01,95.77,96.0,222824.0,86.4772,86.5764,86.3599,86.5673,222824.0
2017-10-27 15:30:00,96.0,96.02,95.69,95.8,481025.0,86.5673,86.5854,86.2878,86.387,481025.0
2017-10-30 09:30:00,95.73,95.78,95.45,95.66,184581.0,86.3239,86.369,86.0714,86.2607,184581.0
2017-10-30 10:00:00,95.66,95.97,95.39,95.89,164668.0,86.2607,86.5403,86.0173,86.4681,164668.0
2017-10-30 10:30:00,95.89,96.12,95.87,96.0,158854.0,86.4681,86.6755,86.4501,86.5673,158854.0
2017-10-30 11:00:00,95.99,96.0,95.44,95.44,171006.0,86.5583,86.5673,86.0624,86.0624,171006.0
2017-10-30 11:30:00,95.44,95.45,95.06,95.2,231176.0,86.0624,86.0714,85.7197,85.8459,231176.0
2017-10-30 12:00:00,95.22,95.28,95.0,95.03,218931.0,85.864,85.9181,85.6656,85.6926,218931.0
2017-10-30 12:30:00,95.04,95.16,94.84,94.95,100440.0,85.7017,85.8099,85.5213,85.6205,100440.0
2017-10-30 13:00:00,94.94,95.11,94.89,95.11,92493.0,85.6115,85.7648,85.5664,85.7648,92493.0
2017-10-30 13:30:00,95.12,95.15,94.97,95.01,107805.0,85.7738,85.8009,85.6385,85.6746,107805.0
2017-10-30 14:00:00,95.01,95.06,94.97,95.03,122194.0,85.6746,85.7197,85.6385,85.6926,122194.0
2017-10-30 14:30:00,95.03,95.19,94.97,95.11,124357.0,85.6926,85.8369,85.6385,85.7648,124357.0
2017-10-30 15:00:00,95.12,95.14,94.92,95.03,218783.0,85.7738,85.7918,85.5935,85.6926,218783.0
2017-10-30 15:30:00,95.03,95.12,94.94,95.05,370033.0,85.6926,85.7738,85.6115,85.7107,370033.0
2017-10-31 09:30:00,95.07,95.07,94.52,95.03,231176.0,85.7287,85.7287,85.2328,85.6926,231176.0
2017-10-31 10:00:00,95.02,95.06,94.56,94.89,246574.0,85.6836,85.7197,85.2688,85.5664,246574.0
2017-10-31 10:30:00,94.9,95.03,94.76,95.03,160142.0,85.5754,85.6926,85.4492,85.6926,160142.0
2017-10-31 11:00:00,95.03,95.16,94.97,95.09,176182.0,85.6926,85.8099,85.6385,85.7467,176182.0
2017-10-31 11:30:00,95.09,95.22,95.01,95.19,109726.0,85.7467,85.864,85.6746,85.8369,109726.0
2017-10-31 12:00:00,95.19,95.24,95.08,95.19,74875.0,85.8369,85.882,85.7377,85.8369,74875.0
2017-10-31 12:30:00,95.21,95.24,95.1,95.16,57577.0,85.855,85.882,85.7558,85.8099,57577.0
2017-10-31 13:00:00,95.15,95.18,95.06,95.1,57297.0,85.8009,85.8279,85.7197,85.7558,57297.0
2017-10-31 13:30:00,95.11,95.22,95.09,95.16,93203.0,85.7648,85.864,85.7467,85.8099,93203.0
2017-10-31 14:00:00,95.16,95.2,95.03,95.2,171505.0,85.8099,85.8459,85.6926,85.8459,171505.0
2017-10-31 14:30:00,95.19,95.24,95.15,95.23,100363.0,85.8369,85.882,85.8009,85.873,100363.0
2017-10-31 15:00:00,95.24,95.34,95.22,95.25,132339.0,85.882,85.9722,85.864,85.891,132339.0
2017-10-31 15:30:00,95.25,95.61,95.21,95.5,656012.0,85.891,86.2157,85.855,86.1165,656012.0
2017-11-01 09:30:00,96.29,96.57,96.06,96.42,216255.0,86.8288,87.0813,86.6214,86.9461,216255.0
2017-11-01 10:00:00,96.4,96.55,96.31,96.35,140264.0,86.928,87.0633,86.8469,86.8829,140264.0
2017-11-01 10:30:00,96.35,96.35,96.01,96.02,140707.0,86.8829,86.8829,86.5764,86.5854,140707.0
2017-11-01 11:00:00,96.02,96.02,95.66,95.73,98213.0,86.5854,86.5854,86.2607,86.3239,98213.0
2017-11-01 11:30:00,95.73,95.82,95.44,95.63,89253.0,86.3239,86.405,86.0624,86.2337,89253.0
2017-11-01 12:00:00,95.63,95.69,95.47,95.56,74230.0,86.2337,86.2878,86.0894,86.1706,74230.0
2017-11-01 12:30:00,95.57,95.69,95.53,95.65,75238.0,86.1796,86.2878,86.1435,86.2517,75238.0
2017-11-01 13:00:00,95.66,95.7,95.56,95.58,128507.0,86.2607,86.2968,86.1706,86.1886,128507.0
2017-11-01 13:30:00,95.59,95.83,95.58,95.83,143104.0,86.1976,86.414,86.1886,86.414,143104.0
2017-11-01 14:00:00,95.83,95.89,95.73,95.79,104257.0,86.414,86.4681,86.3239,86.378,104257.0
2017-11-01 14:30:00,95.8,95.98,95.8,95.86,91154.0,86.387,86.5493,86.387,86.4411,91154.0
2017-11-01 15:00:00,95.85,95.9,95.71,95.77,118487.0,86.4321,86.4772,86.3058,86.3599,118487.0
2017-11-01 15:30:00,95.77,95.87,95.71,95.8,425040.0,86.3599,86.4501,86.3058,86.387,425040.0
2017-11-02 09:30:00,96.0,96.14,95.6,96.11,149418.0,86.5673,86.6936,86.2066,86.6665,149418.0
2017-11-02 10:00:00,96.1,96.13,95.39,95.72,166973.0,86.6575,86.6846,86.0173,86.3148,166973.0
2017-11-02 10:30:00,95.73,96.03,95.64,95.76,213354.0,86.3239,86.5944,86.2427,86.3509,213354.0
2017-11-02 11:00:00,95.77,96.02,95.77,95.91,141778.0,86.3599,86.5854,86.3599,86.4862,141778.0
2017-11-02 11:30:00,95.89,95.89,95.74,95.8,161211.0,86.4681,86.4681,86.3329,86.387,161211.0
2017-11-02 12:00:00,95.81,96.24,95.8,96.17,132355.0,86.396,86.7838,86.387,86.7206,132355.0
2017-11-02 12:30:00,96.16,96.23,96.07,96.21,135479.0,86.7116,86.7747,86.6305,86.7567,135479.0
2017-11-02 13:00:00,96.21,96.21,95.86,95.86,122670.0,86.7567,86.7567,86.4411,86.4411,122670.0
2017-11-02 13:30:00,95.85,95.88,95.78,95.83,98560.0,86.4321,86.4591,86.369,86.414,98560.0
2017-11-02 14:00:00,95.82,95.92,95.74,95.92,120557.0,86.405,86.4952,86.3329,86.4952,120557.0
2017-11-02 14:30:00,95.93,95.96,95.55,95.55,186147.0,86.5042,86.5313,86.1616,86.1616,186147.0
2017-11-02 15:00:00,95.54,95.87,95.54,95.87,178948.0,86.1525,86.4501,86.1525,86.4501,178948.0
2017-11-02 15:30:00,95.87,96.04,95.85,95.99,344468.0,86.4501,86.6034,86.4321,86.5583,344468.0
2017-11-03 09:30:00,96.28,96.34,95.78,96.14,181775.0,86.8198,86.8739,86.369,86.6936,181775.0
2017-11-03 10:00:00,96.12,96.22,96.0,96.09,134655.0,86.6755,86.7657,86.5673,86.6485,134655.0
2017-11-03 10:30:00,96.09,96.22,96.04,96.17,102127.0,86.6485,86.7657,86.6034,86.7206,102127.0
2017-11-03 11:00:00,96.16,96.36,96.16,96.31,62600.0,86.7116,86.892,86.7116,86.8469,62600.0
2017-11-03 11:30:00,96.34,96.35,96.12,96.16,75510.0,86.8739,86.8829,86.6755,86.7116,75510.0
2017-11-03 12:00:00,96.17,96.2,96.08,96.16,58677.0,86.7206,86.7477,86.6395,86.7116,58677.0
2017-11-03 12:30:00,96.19,96.37,96.16,96.31,57271.0,86.7387,86.901,86.7116,86.8469,57271.0
2017-11-03 13:00:00,96.31,96.32,96.15,96.18,50144.0,86.8469,86.8559,86.7026,86.7296,50144.0
2017-11-03 13:30:00,96.18,96.22,96.14,96.16,91859.0,86.7296,86.7657,86.6936,86.7116,91859.0
2017-11-03 14:00:00,96.16,96.24,96.14,96.21,103218.0,86.7116,86.7838,86.6936,86.7567,103218.0
2017-11-03 14:30:00,96.21,96.26,96.13,96.23,179886.0,86.7567,86.8018,86.6846,86.7747,179886.0
2017-11-03 15:00:00,96.23,96.27,96.15,96.26,127699.0,86.7747,86.8108,86.7026,86.8018,127699.0
2017-11-03 15:30:00,96.27,96.43,96.26,96.42,341315.0,86.8108,86.9551,86.8018,86.9461,341315.0
2017-11-06 09:30:00,96.35,96.71,96.27,96.71,126588.0,86.8829,87.2076,86.8108,87.2076,126588.0
2017-11-06 10:00:00,96.71,96.73,96.15,96.29,107097.0,87.2076,87.2256,86.7026,86.8288,107097.0
2017-11-06 10:30:00,96.3,96.4,96.06,96.09,109865.0,86.8379,86.928,86.6214,86.6485,109865.0
2017-11-06 11:00:00,96.08,96.12,95.93,96.12,139726.0,86.6395,86.6755,86.5042,86.6755,139726.0
2017-11-06 11:30:00,96.12,96.27,96.1,96.17,66158.0,86.6755,86.8108,86.6575,86.7206,66158.0
2017-11-06 12:00:00,96.18,96.27,96.08,96.27,69334.0,86.7296,86.8108,86.6395,86.8108,69334.0
2017-11-06 12:30:00,96.27,96.37,96.2,96.3,68770.0,86.8108,86.901,86.7477,86.8379,68770.0
2017-11-06 13:00:00,96.3,96.39,96.17,96.18,52247.0,86.8379,86.919,86.7206,86.7296,52247.0
2017-11-06 13:30:00,96.17,96.29,96.12,96.15,65654.0,86.7206,86.8288,86.6755,86.7026,65654.0
2017-11-06 14:00:00,96.16,96.26,96.14,96.26,62184.0,86.7116,86.8018,86.6936,86.8018,62184.0
2017-11-06 14:30:00,96.27,96.4,96.24,96.36,84891.0,86.8108,86.928,86.7838,86.892,84891.0
2017-11-06 15:00:00,96.35,96.47,96.34,96.44,75159.0,86.8829,86.9912,86.8739,86.9641,75159.0
2017-11-06 15:30:00,96.45,96.49,96.25,96.28,314393.0,86.9731,87.0092,86.7928,86.8198,314393.0
2017-11-07 09:30:00,96.42,96.9,96.05,96.06,216276.0,86.9461,87.3789,86.6124,86.6214,216276.0
2017-11-07 10:00:00,96.05,96.1,95.83,95.94,113923.0,86.6124,86.6575,86.414,86.5132,113923.0
2017-11-07 10:30:00,95.92,95.97,95.46,95.73,179453.0,86.4952,86.5403,86.0804,86.3239,179453.0
2017-11-07 11:00:00,95.73,95.99,95.71,95.79,110216.0,86.3239,86.5583,86.3058,86.378,110216.0
2017-11-07 11:30:00,95.8,95.81,95.3,95.32,97790.0,86.387,86.396,85.9361,85.9541,97790.0
2017-11-07 12:00:00,95.32,95.43,95.18,95.33,115103.0,85.9541,86.0533,85.8279,85.9632,115103.0
2017-11-07 12:30:00,95.33,95.51,95.32,95.48,76128.0,85.9632,86.1255,85.9541,86.0984,76128.0
2017-11-07 13:00:00,95.48,95.63,95.48,95.62,81523.0,86.0984,86.2337,86.0984,86.2247,81523.0
2017-11-07 13:30:00,95.62,95.73,95.48,95.58,186370.0,86.2247,86.3239,86.0984,86.1886,186370.0
2017-11-07 14:00:00,95.57,95.61,95.46,95.61,81970.0,86.1796,86.2157,86.0804,86.2157,81970.0
2017-11-07 14:30:00,95.6,95.65,95.47,95.48,77797.0,86.2066,86.2517,86.0894,86.0984,77797.0
2017-11-07 15:00:00,95.48,95.55,95.34,95.34,123403.0,86.0984,86.1616,85.9722,85.9722,123403.0
2017-11-07 15:30:00,95.36,95.39,95.26,95.36,500958.0,85.9902,86.0173,85.9,85.9902,500958.0
2017-11-08 09:30:00,95.1,95.28,94.45,94.7,280453.0,85.7558,85.9181,85.1696,85.3951,280453.0
2017-11-08 10:00:00,94.72,94.99,94.72,94.91,150059.0,85.4131,85.6566,85.4131,85.5844,150059.0
2017-11-08 10:30:00,94.93,95.09,94.78,94.97,112011.0,85.6025,85.7467,85.4672,85.6385,112011.0
2017-11-08 11:00:00,94.95,95.07,94.89,94.95,84828.0,85.6205,85.7287,85.5664,85.6205,84828.0
2017-11-08 11:30:00,94.95,95.02,94.72,95.01,100211.0,85.6205,85.6836,85.4131,85.6746,100211.0
2017-11-08 12:00:00,95.01,95.13,94.96,95.1,121527.0,85.6746,85.7828,85.6295,85.7558,121527.0
2017-11-08 12:30:00,95.09,95.11,94.91,95.08,65220.0,85.7467,85.7648,85.5844,85.7377,65220.0
2017-11-08 13:00:00,95.08,95.22,95.01,95.22,64376.0,85.7377,85.864,85.6746,85.864,64376.0
2017-11-08 13:30:00,95.25,95.27,95.14,95.17,63195.0,85.891,85.9091,85.7918,85.8189,63195.0
2017-11-08 14:00:00,95.17,95.24,95.1,95.22,67641.0,85.8189,85.882,85.7558,85.864,67641.0
2017-11-08 14:30:00,95.21,95.24,95.04,95.04,81932.0,85.855,85.882,85.7017,85.7017,81932.0
2017-11-08 15:00:00,95.04,95.14,94.97,95.13,109108.0,85.7017,85.7918,85.6385,85.7828,109108.0
2017-11-08 15:30:00,95.13,95.17,95.05,95.13,290322.0,85.7828,85.8189,85.7107,85.7828,290322.0
2017-11-09 09:30:00,94.34,94.66,93.72,94.1,433899.0,85.0704,85.359,84.5114,84.854,433899.0
2017-11-09 10:00:00,94.1,94.43,93.99,94.35,292556.0,84.854,85.1516,84.7548,85.0795,292556.0
2017-11-09 10:30:00,94.36,94.45,94.18,94.44,174698.0,85.0885,85.1696,84.9262,85.1606,174698.0
2017-11-09 11:00:00,94.44,94.51,93.81,94.05,178843.0,85.1606,85.2237,84.5925,84.8089,178843.0
2017-11-09 11:30:00,94.05,94.08,93.65,93.74,170260.0,84.8089,84.836,84.4482,84.5294,170260.0
2017-11-09 12:00:00,93.74,93.89,93.44,93.5,192662.0,84.5294,84.6647,84.2589,84.313,192662.0
2017-11-09 12:30:00,93.48,93.67,93.28,93.65,158708.0,84.2949,84.4663,84.1146,84.4482,158708.0
2017-11-09 13:00:00,93.64,93.81,93.51,93.76,143608.0,84.4392,84.5925,84.322,84.5474,143608.0
2017-11-09 13:30:00,93.76,93.93,93.76,93.79,191267.0,84.5474,84.7007,84.5474,84.5745,191267.0
2017-11-09 14:00:00,93.78,94.03,93.78,93.82,120789.0,84.5655,84.7909,84.5655,84.6015,120789.0
2017-11-09 14:30:00,93.83,93.9,93.7,93.73,160942.0,84.6106,84.6737,84.4933,84.5204,160942.0
2017-11-09 15:00:00,93.73,93.99,93.66,93.92,182188.0,84.5204,84.7548,84.4573,84.6917,182188.0
2017-11-09 15:30:00,93.93,94.01,93.74,93.75,740231.0,84.7007,84.7729,84.5294,84.5384,740231.0
2017-11-10 09:30:00,93.79,94.15,93.67,93.88,177784.0,84.5745,84.8991,84.4663,84.6556,177784.0
2017-11-10 10:00:00,93.89,93.94,93.51,93.8,158357.0,84.6647,84.7097,84.322,84.5835,158357.0
2017-11-10 10:30:00,93.79,93.85,93.55,93.75,143313.0,84.5745,84.6286,84.3581,84.5384,143313.0
2017-11-10 11:00:00,93.76,93.96,93.72,93.84,102011.0,84.5474,84.7278,84.5114,84.6196,102011.0
2017-11-10 11:30:00,93.84,93.87,93.64,93.64,132189.0,84.6196,84.6466,84.4392,84.4392,132189.0
2017-11-10 12:00:00,93.65,93.71,93.62,93.65,108609.0,84.4482,84.5023,84.4212,84.4482,108609.0
2017-11-10 12:30:00,93.65,93.7,93.38,93.58,192638.0,84.4482,84.4933,84.2048,84.3851,192638.0
2017-11-10 13:00:00,93.58,93.64,93.5,93.53,157102.0,84.3851,84.4392,84.313,84.34,157102.0
2017-11-10 13:30:00,93.53,93.62,93.48,93.59,165273.0,84.34,84.4212,84.2949,84.3941,165273.0
2017-11-10 14:00:00,93.58,93.65,93.52,93.64,133788.0,84.3851,84.4482,84.331,84.4392,133788.0
2017-11-10 14:30:00,93.64,93.65,93.51,93.59,152504.0,84.4392,84.4482,84.322,84.3941,152504.0
2017-11-10 15:00:00,93.6,93.6,93.44,93.49,185103.0,84.4032,84.4032,84.2589,84.304,185103.0
2017-11-10 15:30:00,93.5,93.58,93.42,93.51,357199.0,84.313,84.3851,84.2408,84.322,357199.0
2017-11-13 09:30:00,93.0,93.47,92.78,93.47,324802.0,83.8621,84.2859,83.6637,84.2859,324802.0
2017-11-13 10:00:00,93.48,93.74,93.41,93.55,153892.0,84.2949,84.5294,84.2318,84.3581,153892.0
2017-11-13 10:30:00,93.55,93.7,93.43,93.69,112458.0,84.3581,84.4933,84.2499,84.4843,112458.0
2017-11-13 11:00:00,93.7,93.73,93.56,93.68,157251.0,84.4933,84.5204,84.3671,84.4753,157251.0
2017-11-13 11:30:00,93.68,93.72,93.55,93.69,76974.0,84.4753,84.5114,84.3581,84.4843,76974.0
2017-11-13 12:00:00,93.7,93.81,93.6,93.69,74656.0,84.4933,84.5925,84.4032,84.4843,74656.0
2017-11-13 12:30:00,93.67,93.77,93.63,93.77,136323.0,84.4663,84.5564,84.4302,84.5564,136323.0
2017-11-13 13:00:00,93.76,93.85,93.71,93.84,63219.0,84.5474,84.6286,84.5023,84.6196,63219.0
2017-11-13 13:30:00,93.83,93.9,93.82,93.9,66839.0,84.6106,84.6737,84.6015,84.6737,66839.0
2017-11-13 14:00:00,93.9,93.9,93.75,93.8,78261.0,84.6737,84.6737,84.5384,84.5835,78261.0
2017-11-13 14:30:00,93.81,93.97,93.8,93.97,71171.0,84.5925,84.7368,84.5835,84.7368,71171.0
2017-11-13 15:00:00,93.97,93.98,93.85,93.86,98969.0,84.7368,84.7458,84.6286,84.6376,98969.0
2017-11-13 15:30:00,93.85,93.92,93.67,93.9,345261.0,84.6286,84.6917,84.4663,84.6737,345261.0
2017-11-14 09:30:00,93.57,93.6,93.22,93.41,212033.0,84.3761,84.4032,84.0605,84.2318,212033.0
2017-11-14 10:00:00,93.41,93.42,92.94,93.1,300204.0,84.2318,84.2408,83.808,83.9523,300204.0
2017-11-14 10:30:00,93.12,93.63,93.09,93.61,124840.0,83.9703,84.4302,83.9433,84.4122,124840.0
2017-11-14 11:00:00,93.61,93.66,93.43,93.59,88431.0,84.4122,84.4573,84.2499,84.3941,88431.0
2017-11-14 11:30:00,93.61,93.73,93.47,93.58,121814.0,84.4122,84.5204,84.2859,84.3851,121814.0
2017-11-14 12:00:00,93.59,93.73,93.54,93.59,70804.0,84.3941,84.5204,84.349,84.3941,70804.0
2017-11-14 12:30:00,93.58,93.75,93.36,93.39,67045.0,84.3851,84.5384,84.1867,84.2138,67045.0
2017-11-14 13:00:00,93.39,93.54,93.34,93.47,69692.0,84.2138,84.349,84.1687,84.2859,69692.0
2017-11-14 13:30:00,93.47,93.65,93.43,93.46,65205.0,84.2859,84.4482,84.2499,84.2769,65205.0
2017-11-14 14:00:00,93.44,93.61,93.42,93.56,85292.0,84.2589,84.4122,84.2408,84.3671,85292.0
2017-11-14 14:30:00,93.57,93.62,93.49,93.58,73911.0,84.3761,84.4212,84.304,84.3851,73911.0
2017-11-14 15:00:00,93.58,93.69,93.54,93.55,108148.0,84.3851,84.4843,84.349,84.3581,108148.0
2017-11-14 15:30:00,93.55,93.79,93.54,93.75,275566.0,84.3581,84.5745,84.349,84.5384,275566.0
2017-11-15 09:30:00,93.27,93.34,92.8,93.2,275314.0,84.1056,84.1687,83.6818,84.0425,275314.0
2017-11-15 10:00:00,93.19,93.54,93.16,93.33,168937.0,84.0334,84.349,84.0064,84.1597,168937.0
2017-11-15 10:30:00,93.35,93.5,93.21,93.48,162117.0,84.1777,84.313,84.0515,84.2949,162117.0
2017-11-15 11:00:00,93.45,93.75,93.45,93.63,226952.0,84.2679,84.5384,84.2679,84.4302,226952.0
2017-11-15 11:30:00,93.63,93.79,93.57,93.68,56498.0,84.4302,84.5745,84.3761,84.4753,56498.0
2017-11-15 12:00:00,93.68,93.72,93.58,93.67,64269.0,84.4753,84.5114,84.3851,84.4663,64269.0
2017-11-15 12:30:00,93.67,93.7,93.53,93.53,89783.0,84.4663,84.4933,84.34,84.34,89783.0
2017-11-15 13:00:00,93.53,93.54,93.36,93.38,104982.0,84.34,84.349,84.1867,84.2048,104982.0
2017-11-15 13:30:00,93.39,93.45,93.14,93.2,152381.0,84.2138,84.2679,83.9883,84.0425,152381.0
2017-11-15 14:00:00,93.2,93.27,93.15,93.2,193091.0,84.0425,84.1056,83.9974,84.0425,193091.0
2017-11-15 14:30:00,93.22,93.43,93.18,93.34,187761.0,84.0605,84.2499,84.0244,84.1687,187761.0
2017-11-15 15:00:00,93.35,93.45,93.22,93.3,182086.0,84.1777,84.2679,84.0605,84.1326,182086.0
2017-11-15 15:30:00,93.3,93.47,93.28,93.29,589211.0,84.1326,84.2859,84.1146,84.1236,589211.0
2017-11-16 09:30:00,93.55,94.04,93.46,93.78,272227.0,84.3581,84.7999,84.2769,84.5655,272227.0
2017-11-16 10:00:00,93.74,93.85,93.5,93.66,114876.0,84.5294,84.6286,84.313,84.4573,114876.0
2017-11-16 10:30:00,93.67,93.88,93.55,93.64,94038.0,84.4663,84.6556,84.3581,84.4392,94038.0
2017-11-16 11:00:00,93.65,93.67,93.37,93.45,117370.0,84.4482,84.4663,84.1958,84.2679,117370.0
2017-11-16 11:30:00,93.44,93.57,93.3,93.54,132098.0,84.2589,84.3761,84.1326,84.349,132098.0
2017-11-16 12:00:00,93.54,93.6,93.46,93.59,91096.0,84.349,84.4032,84.2769,84.3941,91096.0
2017-11-16 12:30:00,93.59,93.69,93.52,93.66,141765.0,84.3941,84.4843,84.331,84.4573,141765.0
2017-11-16 13:00:00,93.67,93.82,93.56,93.63,90109.0,84.4663,84.6015,84.3671,84.4302,90109.0
2017-11-16 13:30:00,93.64,93.66,93.51,93.64,98128.0,84.4392,84.4573,84.322,84.4392,98128.0
2017-11-16 14:00:00,93.64,93.74,93.63,93.65,75927.0,84.4392,84.5294,84.4302,84.4482,75927.0
2017-11-16 14:30:00,93.66,93.67,93.54,93.59,143153.0,84.4573,84.4663,84.349,84.3941,143153.0
2017-11-16 15:00:00,93.58,93.6,93.52,93.58,158405.0,84.3851,84.4032,84.331,84.3851,158405.0
2017-11-16 15:30:00,93.59,93.61,93.48,93.54,426079.0,84.3941,84.4122,84.2949,84.349,426079.0
2017-11-17 09:30:00,93.31,93.46,92.92,93.2,256946.0,84.1416,84.2769,83.79,84.0425,256946.0
2017-11-17 10:00:00,93.21,93.32,92.95,93.18,135969.0,84.0515,84.1507,83.817,84.0244,135969.0
2017-11-17 10:30:00,93.2,93.35,93.1,93.21,94409.0,84.0425,84.1777,83.9523,84.0515,94409.0
2017-11-17 11:00:00,93.21,93.43,93.21,93.38,80824.0,84.0515,84.2499,84.0515,84.2048,80824.0
2017-11-17 11:30:00,93.38,93.58,93.38,93.58,69649.0,84.2048,84.3851,84.2048,84.3851,69649.0
2017-11-17 12:00:00,93.59,93.59,93.47,93.59,51967.0,84.3941,84.3941,84.2859,84.3941,51967.0
2017-11-17 12:30:00,93.6,93.6,93.47,93.54,71648.0,84.4032,84.4032,84.2859,84.349,71648.0
2017-11-17 13:00:00,93.53,93.61,93.44,93.61,66595.0,84.34,84.4122,84.2589,84.4122,66595.0
2017-11-17 13:30:00,93.6,93.7,93.56,93.63,79604.0,84.4032,84.4933,84.3671,84.4302,79604.0
2017-11-17 14:00:00,93.63,93.75,93.57,93.62,57098.0,84.4302,84.5384,84.3761,84.4212,57098.0
2017-11-17 14:30:00,93.63,93.68,93.59,93.66,58983.0,84.4302,84.4753,84.3941,84.4573,58983.0
2017-11-17 15:00:00,93.67,93.69,93.52,93.55,85131.0,84.4663,84.4843,84.331,84.3581,85131.0
2017-11-17 15:30:00,93.56,93.76,93.51,93.67,578236.0,84.3671,84.5474,84.322,84.4663,578236.0
2017-11-20 09:30:00,93.92,94.31,93.68,94.27,161358.0,84.6917,85.0434,84.4753,85.0073,161358.0
2017-11-20 10:00:00,94.29,94.34,94.08,94.2,87840.0,85.0254,85.0704,84.836,84.9442,87840.0
2017-11-20 10:30:00,94.19,94.25,93.82,93.86,152357.0,84.9352,84.9893,84.6015,84.6376,152357.0
2017-11-20 11:00:00,93.85,94.12,93.77,94.02,156443.0,84.6286,84.8721,84.5564,84.7819,156443.0
2017-11-20 11:30:00,94.04,94.2,93.83,93.92,112667.0,84.7999,84.9442,84.6106,84.6917,112667.0
2017-11-20 12:00:00,93.91,94.03,93.8,94.03,67087.0,84.6827,84.7909,84.5835,84.7909,67087.0
2017-11-20 12:30:00,94.03,94.05,93.88,93.95,67305.0,84.7909,84.8089,84.6556,84.7188,67305.0
2017-11-20 13:00:00,93.96,93.97,93.78,93.9,169032.0,84.7278,84.7368,84.5655,84.6737,169032.0
2017-11-20 13:30:00,93.91,94.01,93.88,93.99,126600.0,84.6827,84.7729,84.6556,84.7548,126600.0
2017-11-20 14:00:00,93.98,94.06,93.89,94.05,139622.0,84.7458,84.818,84.6647,84.8089,139622.0
2017-11-20 14:30:00,94.05,94.15,93.97,93.98,132337.0,84.8089,84.8991,84.7368,84.7458,132337.0
2017-11-20 15:00:00,93.99,93.99,93.86,93.9,108034.0,84.7548,84.7548,84.6376,84.6737,108034.0
2017-11-20 15:30:00,93.9,93.97,93.78,93.92,368012.0,84.6737,84.7368,84.5655,84.6917,368012.0
2017-11-21 09:30:00,94.42,94.65,94.21,94.48,181124.0,85.1426,85.35,84.9532,85.1967,181124.0
2017-11-21 10:00:00,94.46,94.5,94.27,94.46,125315.0,85.1787,85.2147,85.0073,85.1787,125315.0
2017-11-21 10:30:00,94.47,94.48,94.35,94.39,129548.0,85.1877,85.1967,85.0795,85.1155,129548.0
2017-11-21 11:00:00,94.38,94.46,94.22,94.29,169726.0,85.1065,85.1787,84.9622,85.0254,169726.0
2017-11-21 11:30:00,94.3,94.3,94.13,94.18,109215.0,85.0344,85.0344,84.8811,84.9262,109215.0
2017-11-21 12:00:00,94.18,94.21,94.12,94.2,101316.0,84.9262,84.9532,84.8721,84.9442,101316.0
2017-11-21 12:30:00,94.2,94.37,94.19,94.29,77467.0,84.9442,85.0975,84.9352,85.0254,77467.0
2017-11-21 13:00:00,94.29,94.41,94.27,94.37,74527.0,85.0254,85.1336,85.0073,85.0975,74527.0
2017-11-21 13:30:00,94.37,94.48,94.34,94.41,96314.0,85.0975,85.1967,85.0704,85.1336,96314.0
2017-11-21 14:00:00,94.4,94.4,94.29,94.34,113461.0,85.1245,85.1245,85.0254,85.0704,113461.0
2017-11-21 14:30:00,94.35,94.42,94.33,94.38,104828.0,85.0795,85.1426,85.0614,85.1065,104828.0
2017-11-21 15:00:00,94.39,94.43,94.29,94.35,233453.0,85.1155,85.1516,85.0254,85.0795,233453.0
2017-11-21 15:30:00,94.35,94.45,94.22,94.39,498093.0,85.0795,85.1696,84.9622,85.1155,498093.0
2017-11-22 09:30:00,94.39,94.71,94.35,94.53,191787.0,85.1155,85.4041,85.0795,85.2418,191787.0
2017-11-22 10:00:00,94.53,94.56,94.25,94.33,92423.0,85.2418,85.2688,84.9893,85.0614,92423.0
2017-11-22 10:30:00,94.35,94.35,94.2,94.22,78137.0,85.0795,85.0795,84.9442,84.9622,78137.0
2017-11-22 11:00:00,94.24,94.24,93.86,93.9,83553.0,84.9803,84.9803,84.6376,84.6737,83553.0
2017-11-22 11:30:00,93.91,93.98,93.63,93.64,94626.0,84.6827,84.7458,84.4302,84.4392,94626.0
2017-11-22 12:00:00,93.64,93.73,93.57,93.58,110372.0,84.4392,84.5204,84.3761,84.3851,110372.0
2017-11-22 12:30:00,93.58,93.65,93.48,93.61,73911.0,84.3851,84.4482,84.2949,84.4122,73911.0
2017-11-22 13:00:00,93.62,93.67,93.52,93.56,84932.0,84.4212,84.4663,84.331,84.3671,84932.0
2017-11-22 13:30:00,93.56,93.74,93.56,93.66,78411.0,84.3671,84.5294,84.3671,84.4573,78411.0
2017-11-22 14:00:00,93.67,93.75,93.59,93.68,52658.0,84.4663,84.5384,84.3941,84.4753,52658.0
2017-11-22 14:30:00,93.67,93.8,93.66,93.73,114729.0,84.4663,84.5835,84.4573,84.5204,114729.0
2017-11-22 15:00:00,93.74,93.96,93.66,93.94,176398.0,84.5294,84.7278,84.4573,84.7097,176398.0
2017-11-22 15:30:00,93.95,94.01,93.82,93.83,501801.0,84.7188,84.7729,84.6015,84.6106,501801.0
2017-11-24 09:30:00,93.97,94.12,93.67,93.71,89733.0,84.7368,84.8721,84.4663,84.5023,89733.0
2017-11-24 10:00:00,93.72,93.81,93.65,93.73,64566.0,84.5114,84.5925,84.4482,84.5204,64566.0
2017-11-24 10:30:00,93.73,93.8,93.69,93.76,48072.0,84.5204,84.5835,84.4843,84.5474,48072.0
2017-11-24 11:00:00,93.76,93.87,93.75,93.79,54975.0,84.5474,84.6466,84.5384,84.5745,54975.0
2017-11-24 11:30:00,93.78,93.84,93.73,93.75,92407.0,84.5655,84.6196,84.5204,84.5384,92407.0
2017-11-24 12:00:00,93.74,93.75,93.62,93.63,94697.0,84.5294,84.5384,84.4212,84.4302,94697.0
2017-11-24 12:30:00,93.63,93.65,93.47,93.48,176218.0,84.4302,84.4482,84.2859,84.2949,176218.0
2017-11-27 09:30:00,93.57,93.75,93.43,93.63,100164.0,84.3761,84.5384,84.2499,84.4302,100164.0
2017-11-27 10:00:00,93.64,93.91,93.51,93.89,142028.0,84.4392,84.6827,84.322,84.6647,142028.0
2017-11-27 10:30:00,93.9,93.93,93.73,93.89,162393.0,84.6737,84.7007,84.5204,84.6647,162393.0
2017-11-27 11:00:00,93.88,94.0,93.55,93.62,149669.0,84.6556,84.7638,84.3581,84.4212,149669.0
2017-11-27 11:30:00,93.62,93.65,93.41,93.47,132137.0,84.4212,84.4482,84.2318,84.2859,132137.0
2017-11-27 12:00:00,93.48,93.52,93.36,93.49,107680.0,84.2949,84.331,84.1867,84.304,107680.0
2017-11-27 12:30:00,93.49,93.58,93.43,93.58,121296.0,84.304,84.3851,84.2499,84.3851,121296.0
2017-11-27 13:00:00,93.59,93.72,93.55,93.58,83117.0,84.3941,84.5114,84.3581,84.3851,83117.0
2017-11-27 13:30:00,93.58,93.63,93.5,93.62,114071.0,84.3851,84.4302,84.313,84.4212,114071.0
2017-11-27 14:00:00,93.61,93.62,93.41,93.44,192052.0,84.4122,84.4212,84.2318,84.2589,192052.0
2017-11-27 14:30:00,93.45,93.53,93.41,93.52,137479.0,84.2679,84.34,84.2318,84.331,137479.0
2017-11-27 15:00:00,93.51,93.55,93.45,93.49,189948.0,84.322,84.3581,84.2679,84.304,189948.0
2017-11-27 15:30:00,93.5,93.63,93.45,93.48,358417.0,84.313,84.4302,84.2679,84.2949,358417.0
2017-11-28 09:30:00,93.76,93.98,93.58,93.97,179594.0,84.5474,84.7458,84.3851,84.7368,179594.0
2017-11-28 10:00:00,93.98,94.22,93.93,94.11,157000.0,84.7458,84.9622,84.7007,84.863,157000.0
2017-11-28 10:30:00,94.11,94.31,94.11,94.16,97684.0,84.863,85.0434,84.863,84.9081,97684.0
2017-11-28 11:00:00,94.17,94.26,94.05,94.25,131003.0,84.9171,84.9983,84.8089,84.9893,131003.0
2017-11-28 11:30:00,94.24,94.46,94.22,94.4,171333.0,84.9803,85.1787,84.9622,85.1245,171333.0
2017-11-28 12:00:00,94.37,94.62,94.33,94.53,216486.0,85.0975,85.3229,85.0614,85.2418,216486.0
2017-11-28 12:30:00,94.53,94.84,94.52,94.84,102556.0,85.2418,85.5213,85.2328,85.5213,102556.0
2017-11-28 13:00:00,94.85,94.99,94.57,94.72,172966.0,85.5303,85.6566,85.2778,85.4131,172966.0
2017-11-28 13:30:00,94.73,94.91,94.4,94.43,144881.0,85.4221,85.5844,85.1245,85.1516,144881.0
2017-11-28 14:00:00,94.41,94.63,94.32,94.57,116007.0,85.1336,85.3319,85.0524,85.2778,116007.0
2017-11-28 14:30:00,94.58,95.07,94.55,94.9,228839.0,85.2869,85.7287,85.2598,85.5754,228839.0
2017-11-28 15:00:00,94.9,95.19,94.84,95.08,353562.0,85.5754,85.8369,85.5213,85.7377,353562.0
2017-11-28 15:30:00,95.09,95.27,95.05,95.26,625313.0,85.7467,85.9091,85.7107,85.9,625313.0
2017-11-29 09:30:00,95.9,97.09,95.75,96.96,346249.0,86.4772,87.5502,86.3419,87.433,346249.0
2017-11-29 10:00:00,96.99,97.32,96.85,97.22,270171.0,87.4601,87.7576,87.3338,87.6675,270171.0
2017-11-29 10:30:00,97.22,97.29,97.03,97.15,228825.0,87.6675,87.7306,87.4961,87.6043,228825.0
2017-11-29 11:00:00,97.15,97.17,96.65,96.78,199190.0,87.6043,87.6224,87.1535,87.2707,199190.0
2017-11-29 11:30:00,96.77,96.86,96.23,96.39,163838.0,87.2617,87.3428,86.7747,86.919,163838.0
2017-11-29 12:00:00,96.39,96.41,96.05,96.17,128901.0,86.919,86.937,86.6124,86.7206,128901.0
2017-11-29 12:30:00,96.14,96.49,96.11,96.49,92157.0,86.6936,87.0092,86.6665,87.0092,92157.0
2017-11-29 13:00:00,96.5,96.5,96.29,96.33,108361.0,87.0182,87.0182,86.8288,86.8649,108361.0
2017-11-29 13:30:00,96.3,96.31,96.11,96.23,152508.0,86.8379,86.8469,86.6665,86.7747,152508.0
2017-11-29 14:00:00,96.2,96.72,96.2,96.72,153779.0,86.7477,87.2166,86.7477,87.2166,153779.0
2017-11-29 14:30:00,96.73,96.74,96.56,96.64,115126.0,87.2256,87.2346,87.0723,87.1444,115126.0
2017-11-29 15:00:00,96.65,96.68,96.54,96.62,236148.0,87.1535,87.1805,87.0543,87.1264,236148.0
2017-11-29 15:30:00,96.63,96.76,96.47,96.61,630932.0,87.1354,87.2527,86.9912,87.1174,630932.0
2017-11-30 09:30:00,97.02,97.5,96.81,97.09,210732.0,87.4871,87.9199,87.2977,87.5502,210732.0
2017-11-30 10:00:00,97.08,97.42,96.97,97.23,255843.0,87.5412,87.8478,87.442,87.6765,255843.0
2017-11-30 10:30:00,97.22,97.7,97.15,97.69,169069.0,87.6675,88.1003,87.6043,88.0913,169069.0
2017-11-30 11:00:00,97.68,97.94,97.58,97.72,167153.0,88.0823,88.3167,87.9921,88.1183,167153.0
2017-11-30 11:30:00,97.72,97.87,97.6,97.8,163667.0,88.1183,88.2536,88.0101,88.1905,163667.0
2017-11-30 12:00:00,97.8,98.16,97.8,98.0,150309.0,88.1905,88.5151,88.1905,88.3708,150309.0
2017-11-30 12:30:00,97.99,98.45,97.98,98.33,216681.0,88.3618,88.7766,88.3528,88.6684,216681.0
2017-11-30 13:00:00,98.32,98.49,98.07,98.09,128747.0,88.6594,88.8127,88.4339,88.452,128747.0
2017-11-30 13:30:00,98.06,98.13,97.68,97.75,132746.0,88.4249,88.488,88.0823,88.1454,132746.0
2017-11-30 14:00:00,97.77,97.97,97.69,97.93,129403.0,88.1634,88.3438,88.0913,88.3077,129403.0
2017-11-30 14:30:00,97.91,97.96,97.66,97.69,151879.0,88.2897,88.3348,88.0642,88.0913,151879.0
2017-11-30 15:00:00,97.7,97.7,97.43,97.56,214954.0,88.1003,88.1003,87.8568,87.9741,214954.0
2017-11-30 15:30:00,97.57,98.0,97.42,97.7,784178.0,87.9831,88.3708,87.8478,88.1003,784178.0
2017-12-01 09:30:00,98.08,98.09,97.36,97.42,225459.0,88.443,88.452,87.7937,87.8478,225459.0
2017-12-01 10:00:00,97.37,98.0,97.13,97.96,140625.0,87.8027,88.3708,87.5863,88.3348,140625.0
2017-12-01 10:30:00,97.98,98.22,97.79,98.02,121725.0,88.3528,88.5692,88.1815,88.3889,121725.0
2017-12-01 11:00:00,98.03,98.07,96.08,96.35,278082.0,88.3979,88.4339,86.6395,86.8829,278082.0
2017-12-01 11:30:00,96.28,97.04,95.85,97.04,308334.0,86.8198,87.5051,86.4321,87.5051,308334.0
2017-12-01 12:00:00,97.01,97.49,96.81,97.22,166496.0,87.4781,87.9109,87.2977,87.6675,166496.0
2017-12-01 12:30:00,97.21,97.49,97.07,97.39,112138.0,87.6584,87.9109,87.5322,87.8208,112138.0
2017-12-01 13:00:00,97.37,97.63,97.26,97.57,116803.0,87.8027,88.0372,87.7035,87.9831,116803.0
2017-12-01 13:30:00,97.58,97.76,97.39,97.51,106898.0,87.9921,88.1544,87.8208,87.929,106898.0
2017-12-01 14:00:00,97.52,97.66,97.49,97.5,122723.0,87.938,88.0642,87.9109,87.9199,122723.0
2017-12-01 14:30:00,97.52,97.56,97.28,97.43,126390.0,87.938,87.9741,87.7216,87.8568,126390.0
2017-12-01 15:00:00,97.4,97.64,97.34,97.6,129895.0,87.8298,88.0462,87.7757,88.0101,129895.0
2017-12-01 15:30:00,97.59,97.93,97.51,97.83,486997.0,88.0011,88.3077,87.929,88.2175,486997.0
2017-12-04 09:30:00,98.62,98.98,98.08,98.47,469586.0,88.9299,89.2545,88.443,88.7946,469586.0
2017-12-04 10:00:00,98.51,98.55,97.98,98.52,255341.0,88.8307,88.8668,88.3528,88.8397,255341.0
2017-12-04 10:30:00,98.54,98.73,98.33,98.62,268551.0,88.8578,89.0291,88.6684,88.9299,268551.0
2017-12-04 11:00:00,98.62,98.68,98.39,98.52,217401.0,88.9299,88.984,88.7225,88.8397,217401.0
2017-12-04 11:30:00,98.53,98.85,98.47,98.82,200241.0,88.8487,89.1373,88.7946,89.1102,200241.0
2017-12-04 12:00:00,98.8,99.03,98.59,98.65,191230.0,89.0922,89.2996,88.9028,88.957,191230.0
2017-12-04 12:30:00,98.64,98.9,98.47,98.89,152001.0,88.9479,89.1824,88.7946,89.1734,152001.0
2017-12-04 13:00:00,98.89,99.01,98.86,98.97,191609.0,89.1734,89.2816,89.1463,89.2455,191609.0
2017-12-04 13:30:00,98.97,99.17,98.94,99.02,167163.0,89.2455,89.4259,89.2185,89.2906,167163.0
2017-12-04 14:00:00,99.01,99.08,98.86,98.87,228907.0,89.2816,89.3447,89.1463,89.1553,228907.0
2017-12-04 14:30:00,98.88,98.88,98.64,98.79,190554.0,89.1644,89.1644,88.9479,89.0832,190554.0
2017-12-04 15:00:00,98.79,98.96,98.73,98.95,229991.0,89.0832,89.2365,89.0291,89.2275,229991.0
2017-12-04 15:30:00,98.93,98.96,98.59,98.59,769213.0,89.2094,89.2365,88.9028,88.9028,769213.0
2017-12-05 09:30:00,99.2,99.75,98.73,99.53,339856.0,89.4529,89.9489,89.0291,89.7505,339856.0
2017-12-05 10:00:00,99.5,99.65,99.24,99.33,178944.0,89.7234,89.8587,89.489,89.5701,178944.0
2017-12-05 10:30:00,99.3,99.52,99.12,99.49,141979.0,89.5431,89.7415,89.3808,89.7144,141979.0
2017-12-05 11:00:00,99.49,99.74,99.47,99.68,155212.0,89.7144,89.9399,89.6964,89.8857,155212.0
2017-12-05 11:30:00,99.68,99.71,99.13,99.17,107661.0,89.8857,89.9128,89.3898,89.4259,107661.0
2017-12-05 12:00:00,99.16,99.32,99.01,99.32,203782.0,89.4168,89.5611,89.2816,89.5611,203782.0
2017-12-05 12:30:00,99.31,99.32,99.19,99.22,78759.0,89.5521,89.5611,89.4439,89.4709,78759.0
2017-12-05 13:00:00,99.22,99.45,99.18,99.25,83387.0,89.4709,89.6783,89.4349,89.498,83387.0
2017-12-05 13:30:00,99.26,99.31,99.17,99.24,65061.0,89.507,89.5521,89.4259,89.489,65061.0
2017-12-05 14:00:00,99.25,99.3,99.04,99.17,97870.0,89.498,89.5431,89.3086,89.4259,97870.0
2017-12-05 14:30:00,99.14,99.15,98.96,99.03,104887.0,89.3988,89.4078,89.2365,89.2996,104887.0
2017-12-05 15:00:00,99.02,99.06,98.6,98.69,276828.0,89.2906,89.3267,88.9119,88.993,276828.0
2017-12-05 15:30:00,98.68,98.8,98.57,98.71,520755.0,88.984,89.0922,88.8848,89.0111,520755.0
2017-12-06 09:30:00,98.64,98.82,98.17,98.56,314841.0,88.9479,89.1102,88.5241,88.8758,314841.0
2017-12-06 10:00:00,98.55,98.66,98.41,98.49,205223.0,88.8668,88.966,88.7405,88.8127,205223.0
2017-12-06 10:30:00,98.52,98.68,98.41,98.56,181658.0,88.8397,88.984,88.7405,88.8758,181658.0
2017-12-06 11:00:00,98.56,98.7,98.5,98.55,172833.0,88.8758,89.002,88.8217,88.8668,172833.0
2017-12-06 11:30:00,98.53,98.62,98.43,98.44,127801.0,88.8487,88.9299,88.7586,88.7676,127801.0
2017-12-06 12:00:00,98.44,98.51,98.36,98.41,80480.0,88.7676,88.8307,88.6954,88.7405,80480.0
2017-12-06 12:30:00,98.42,98.54,98.4,98.53,149493.0,88.7496,88.8578,88.7315,88.8487,149493.0
2017-12-06 13:00:00,98.54,98.54,98.42,98.44,76525.0,88.8578,88.8578,88.7496,88.7676,76525.0
2017-12-06 13:30:00,98.45,98.5,98.28,98.32,148752.0,88.7766,88.8217,88.6233,88.6594,148752.0
2017-12-06 14:00:00,98.31,98.42,98.28,98.33,128319.0,88.6504,88.7496,88.6233,88.6684,128319.0
2017-12-06 14:30:00,98.33,98.45,98.28,98.41,174674.0,88.6684,88.7766,88.6233,88.7405,174674.0
2017-12-06 15:00:00,98.42,98.42,98.33,98.35,163544.0,88.7496,88.7496,88.6684,88.6864,163544.0
2017-12-06 15:30:00,98.34,98.4,98.17,98.23,486212.0,88.6774,88.7315,88.5241,88.5782,486212.0
2017-12-07 09:30:00,97.76,98.27,97.48,97.95,228316.0,88.1544,88.6143,87.9019,88.3257,228316.0
2017-12-07 10:00:00,97.98,98.35,97.79,98.32,143683.0,88.3528,88.6864,88.1815,88.6594,143683.0
2017-12-07 10:30:00,98.32,98.58,98.24,98.5,143894.0,88.6594,88.8938,88.5872,88.8217,143894.0
2017-12-07 11:00:00,98.52,98.66,98.35,98.59,110418.0,88.8397,88.966,88.6864,88.9028,110418.0
2017-12-07 11:30:00,98.6,98.84,98.6,98.77,115089.0,88.9119,89.1283,88.9119,89.0652,115089.0
2017-12-07 12:00:00,98.78,98.91,98.62,98.85,109024.0,89.0742,89.1914,88.9299,89.1373,109024.0
2017-12-07 12:30:00,98.85,99.03,98.8,99.03,86777.0,89.1373,89.2996,89.0922,89.2996,86777.0
2017-12-07 13:00:00,99.04,99.12,98.86,98.95,88467.0,89.3086,89.3808,89.1463,89.2275,88467.0
2017-12-07 13:30:00,98.94,98.96,98.74,98.78,115425.0,89.2185,89.2365,89.0381,89.0742,115425.0
2017-12-07 14:00:00,98.78,98.97,98.78,98.87,94164.0,89.0742,89.2455,89.0742,89.1553,94164.0
2017-12-07 14:30:00,98.84,98.85,98.6,98.7,85575.0,89.1283,89.1373,88.9119,89.002,85575.0
2017-12-07 15:00:00,98.7,98.73,98.54,98.56,195662.0,89.002,89.0291,88.8578,88.8758,195662.0
2017-12-07 15:30:00,98.56,98.67,98.45,98.56,556221.0,88.8758,88.975,88.7766,88.8758,556221.0
2017-12-08 09:30:00,99.0,99.0,98.38,98.71,347433.0,89.2726,89.2726,88.7135,89.0111,347433.0
2017-12-08 10:00:00,98.69,98.76,98.27,98.28,288432.0,88.993,89.0561,88.6143,88.6233,288432.0
2017-12-08 10:30:00,98.29,98.48,98.27,98.48,196638.0,88.6323,88.8037,88.6143,88.8037,196638.0
2017-12-08 11:00:00,98.48,98.67,98.47,98.54,133195.0,88.8037,88.975,88.7946,88.8578,133195.0
2017-12-08 11:30:00,98.55,98.72,98.52,98.57,107250.0,88.8668,89.0201,88.8397,88.8848,107250.0
2017-12-08 12:00:00,98.58,98.66,98.49,98.57,214652.0,88.8938,88.966,88.8127,88.8848,214652.0
2017-12-08 12:30:00,98.56,98.57,98.27,98.27,343877.0,88.8758,88.8848,88.6143,88.6143,343877.0
2017-12-08 13:00:00,98.28,98.56,98.13,98.51,374587.0,88.6233,88.8758,88.488,88.8307,374587.0
2017-12-08 13:30:00,98.51,98.55,98.4,98.55,101379.0,88.8307,88.8668,88.7315,88.8668,101379.0
2017-12-08 14:00:00,98.54,98.54,98.34,98.37,127338.0,88.8578,88.8578,88.6774,88.7045,127338.0
2017-12-08 14:30:00,98.37,98.53,98.33,98.48,130678.0,88.7045,88.8487,88.6684,88.8037,130678.0
2017-12-08 15:00:00,98.49,98.62,98.47,98.57,169575.0,88.8127,88.9299,88.7946,88.8848,169575.0
2017-12-08 15:30:00,98.57,98.59,98.36,98.52,492665.0,88.8848,88.9028,88.6954,88.8397,492665.0
2017-12-11 09:30:00,98.6,98.91,98.24,98.88,261032.0,88.9119,89.1914,88.5872,89.1644,261032.0
2017-12-11 10:00:00,98.91,99.04,98.65,98.71,145116.0,89.1914,89.3086,88.957,89.0111,145116.0
2017-12-11 10:30:00,98.7,98.97,98.62,98.86,141341.0,89.002,89.2455,88.9299,89.1463,141341.0
2017-12-11 11:00:00,98.84,98.94,98.76,98.86,186190.0,89.1283,89.2185,89.0561,89.1463,186190.0
2017-12-11 11:30:00,98.86,98.93,98.72,98.76,133062.0,89.1463,89.2094,89.0201,89.0561,133062.0
2017-12-11 12:00:00,98.77,98.9,98.74,98.8,144711.0,89.0652,89.1824,89.0381,89.0922,144711.0
2017-12-11 12:30:00,98.8,99.01,98.78,98.91,181194.0,89.0922,89.2816,89.0742,89.1914,181194.0
2017-12-11 13:00:00,98.91,98.97,98.86,98.88,115720.0,89.1914,89.2455,89.1463,89.1644,115720.0
2017-12-11 13:30:00,98.88,99.01,98.86,99.0,116070.0,89.1644,89.2816,89.1463,89.2726,116070.0
2017-12-11 14:00:00,98.99,99.03,98.91,98.96,127637.0,89.2635,89.2996,89.1914,89.2365,127637.0
2017-12-11 14:30:00,98.97,98.97,98.83,98.88,124995.0,89.2455,89.2455,89.1193,89.1644,124995.0
2017-12-11 15:00:00,98.88,98.91,98.76,98.79,148585.0,89.1644,89.1914,89.0561,89.0832,148585.0
2017-12-11 15:30:00,98.77,99.0,98.76,99.0,476307.0,89.0652,89.2726,89.0561,89.2726,476307.0
2017-12-12 09:30:00,98.88,99.5,98.85,99.46,281832.0,89.1644,89.7234,89.1373,89.6874,281832.0
2017-12-12 10:00:00,99.47,99.47,99.1,99.24,142404.0,89.6964,89.6964,89.3627,89.489,142404.0
2017-12-12 10:30:00,99.23,99.35,99.02,99.26,151496.0,89.48,89.5882,89.2906,89.507,151496.0
2017-12-12 11:00:00,99.25,99.4,99.01,99.31,173919.0,89.498,89.6333,89.2816,89.5521,173919.0
2017-12-12 11:30:00,99.31,99.55,99.31,99.5,176414.0,89.5521,89.7685,89.5521,89.7234,176414.0
2017-12-12 12:00:00,99.49,99.64,99.37,99.42,233146.0,89.7144,89.8497,89.6062,89.6513,233146.0
2017-12-12 12:30:00,99.41,99.55,99.36,99.55,189040.0,89.6423,89.7685,89.5972,89.7685,189040.0
2017-12-12 13:00:00,99.54,99.58,99.46,99.54,133623.0,89.7595,89.7956,89.6874,89.7595,133623.0
2017-12-12 13:30:00,99.54,99.56,99.38,99.44,237091.0,89.7595,89.7775,89.6152,89.6693,237091.0
2017-12-12 14:00:00,99.45,99.66,99.41,99.55,138586.0,89.6783,89.8677,89.6423,89.7685,138586.0
2017-12-12 14:30:00,99.55,99.56,99.39,99.42,124703.0,89.7685,89.7775,89.6242,89.6513,124703.0
2017-12-12 15:00:00,99.42,99.44,99.29,99.39,144923.0,89.6513,89.6693,89.5341,89.6242,144923.0
2017-12-12 15:30:00,99.39,99.47,99.31,99.36,448190.0,89.6242,89.6964,89.5521,89.5972,448190.0
2017-12-13 09:30:00,99.12,99.31,98.37,98.54,288217.0,89.3808,89.5521,88.7045,88.8578,288217.0
2017-12-13 10:00:00,98.53,98.59,98.43,98.51,173779.0,88.8487,88.9028,88.7586,88.8307,173779.0
2017-12-13 10:30:00,98.52,98.63,98.47,98.59,139364.0,88.8397,88.9389,88.7946,88.9028,139364.0
2017-12-13 11:00:00,98.59,98.91,98.57,98.85,154304.0,88.9028,89.1914,88.8848,89.1373,154304.0
2017-12-13 11:30:00,98.85,99.12,98.85,98.94,164202.0,89.1373,89.3808,89.1373,89.2185,164202.0
2017-12-13 12:00:00,98.94,98.96,98.75,98.81,103226.0,89.2185,89.2365,89.0471,89.1012,103226.0
2017-12-13 12:30:00,98.82,98.86,98.64,98.69,89594.0,89.1102,89.1463,88.9479,88.993,89594.0
2017-12-13 13:00:00,98.69,98.69,98.48,98.53,92370.0,88.993,88.993,88.8037,88.8487,92370.0
2017-12-13 13:30:00,98.53,98.54,98.34,98.46,120493.0,88.8487,88.8578,88.6774,88.7856,120493.0
2017-12-13 14:00:00,98.46,98.61,98.18,98.33,160658.0,88.7856,88.9209,88.5331,88.6684,160658.0
2017-12-13 14:30:00,98.33,98.47,98.32,98.34,141396.0,88.6684,88.7946,88.6594,88.6774,141396.0
2017-12-13 15:00:00,98.33,98.35,98.05,98.07,167420.0,88.6684,88.6864,88.4159,88.4339,167420.0
2017-12-13 15:30:00,98.07,98.18,97.76,97.8,565627.0,88.4339,88.5331,88.1544,88.1905,565627.0
2017-12-14 09:30:00,98.31,98.65,98.0,98.2,242665.0,88.6504,88.957,88.3708,88.5512,242665.0
2017-12-14 10:00:00,98.19,98.46,98.15,98.22,148459.0,88.5422,88.7856,88.5061,88.5692,148459.0
2017-12-14 10:30:00,98.23,98.52,98.07,98.43,136239.0,88.5782,88.8397,88.4339,88.7586,136239.0
2017-12-14 11:00:00,98.43,98.46,97.99,98.17,122984.0,88.7586,88.7856,88.3618,88.5241,122984.0
2017-12-14 11:30:00,98.16,98.31,98.07,98.28,116636.0,88.5151,88.6504,88.4339,88.6233,116636.0
2017-12-14 12:00:00,98.28,98.28,98.11,98.12,82228.0,88.6233,88.6233,88.47,88.479,82228.0
2017-12-14 12:30:00,98.1,98.11,97.94,97.98,111148.0,88.461,88.47,88.3167,88.3528,111148.0
2017-12-14 13:00:00,97.98,98.02,97.88,97.94,117237.0,88.3528,88.3889,88.2626,88.3167,117237.0
2017-12-14 13:30:00,97.93,97.96,97.78,97.79,134914.0,88.3077,88.3348,88.1724,88.1815,134914.0
2017-12-14 14:00:00,97.8,97.81,97.34,97.34,174116.0,88.1905,88.1995,87.7757,87.7757,174116.0
2017-12-14 14:30:00,97.32,97.49,97.24,97.44,214094.0,87.7576,87.9109,87.6855,87.8658,214094.0
2017-12-14 15:00:00,97.44,97.48,97.22,97.23,195061.0,87.8658,87.9019,87.6675,87.6765,195061.0
2017-12-14 15:30:00,97.23,97.43,97.15,97.17,521514.0,87.6765,87.8568,87.6043,87.6224,521514.0
2017-12-15 09:30:00,97.78,97.98,97.44,97.79,1673521.0,88.1724,88.3528,87.8658,88.1815,1673521.0
2017-12-15 10:00:00,97.8,98.1,97.77,98.04,251242.0,88.1905,88.461,88.1634,88.4069,251242.0
2017-12-15 10:30:00,98.05,98.25,98.02,98.09,161172.0,88.4159,88.5963,88.3889,88.452,161172.0
2017-12-15 11:00:00,98.08,98.42,98.06,98.4,127853.0,88.443,88.7496,88.4249,88.7315,127853.0
2017-12-15 11:30:00,98.4,98.52,98.37,98.5,123573.0,88.7315,88.8397,88.7045,88.8217,123573.0
2017-12-15 12:00:00,98.5,98.61,98.49,98.57,105833.0,88.8217,88.9209,88.8127,88.8848,105833.0
2017-12-15 12:30:00,98.58,98.78,98.55,98.7,106831.0,88.8938,89.0742,88.8668,89.002,106831.0
2017-12-15 13:00:00,98.7,98.74,98.26,98.36,152641.0,89.002,89.0381,88.6053,88.6954,152641.0
2017-12-15 13:30:00,98.36,98.78,98.33,98.76,186012.0,88.6954,89.0742,88.6684,89.0561,186012.0
2017-12-15 14:00:00,98.76,98.84,98.54,98.54,189746.0,89.0561,89.1283,88.8578,88.8578,189746.0
2017-12-15 14:30:00,98.55,98.71,98.55,98.62,148756.0,88.8668,89.0111,88.8668,88.9299,148756.0
2017-12-15 15:00:00,98.61,98.75,98.53,98.53,288228.0,88.9209,89.0471,88.8487,88.8487,288228.0
2017-12-15 15:30:00,98.53,98.66,98.35,98.49,846877.0,88.8487,88.966,88.6864,88.8127,846877.0
2017-12-18 09:30:00,99.19,100.47,98.99,100.34,411759.0,89.4439,90.5981,89.2635,90.4809,411759.0
2017-12-18 10:00:00,100.38,100.53,99.93,99.97,202807.0,90.517,90.6522,90.1112,90.1473,202807.0
2017-12-18 10:30:00,99.97,100.13,99.86,100.03,175869.0,90.1473,90.2915,90.0481,90.2014,175869.0
2017-12-18 11:00:00,100.03,100.16,99.98,100.08,117288.0,90.2014,90.3186,90.1563,90.2464,117288.0
2017-12-18 11:30:00,100.07,100.37,100.05,100.19,135204.0,90.2374,90.508,90.2194,90.3456,135204.0
2017-12-18 12:00:00,100.18,100.21,100.07,100.16,93037.0,90.3366,90.3637,90.2374,90.3186,93037.0
2017-12-18 12:30:00,100.16,100.3,100.02,100.15,83063.0,90.3186,90.4448,90.1923,90.3096,83063.0
2017-12-18 13:00:00,100.12,100.15,99.81,99.88,139451.0,90.2825,90.3096,90.003,90.0661,139451.0
2017-12-18 13:30:00,99.88,99.94,99.69,99.71,127893.0,90.0661,90.1202,89.8948,89.9128,127893.0
2017-12-18 14:00:00,99.7,99.74,99.57,99.6,114614.0,89.9038,89.9399,89.7866,89.8136,114614.0
2017-12-18 14:30:00,99.61,99.76,99.58,99.68,127981.0,89.8226,89.9579,89.7956,89.8857,127981.0
2017-12-18 15:00:00,99.68,99.8,99.67,99.68,176734.0,89.8857,89.994,89.8767,89.8857,176734.0
2017-12-18 15:30:00,99.68,99.76,99.59,99.69,536006.0,89.8857,89.9579,89.8046,89.8948,536006.0
2017-12-19 09:30:00,100.21,100.39,99.55,99.7,298315.0,90.3637,90.526,89.7685,89.9038,298315.0
2017-12-19 10:00:00,99.69,99.87,99.59,99.66,153437.0,89.8948,90.0571,89.8046,89.8677,153437.0
2017-12-19 10:30:00,99.68,99.76,99.33,99.48,196490.0,89.8857,89.9579,89.5701,89.7054,196490.0
2017-12-19 11:00:00,99.5,99.5,99.16,99.19,141550.0,89.7234,89.7234,89.4168,89.4439,141550.0
2017-12-19 11:30:00,99.2,99.32,99.19,99.24,88503.0,89.4529,89.5611,89.4439,89.489,88503.0
2017-12-19 12:00:00,99.25,99.48,99.24,99.36,93347.0,89.498,89.7054,89.489,89.5972,93347.0
2017-12-19 12:30:00,99.38,99.42,99.24,99.41,77792.0,89.6152,89.6513,89.489,89.6423,77792.0
2017-12-19 13:00:00,99.41,99.68,99.39,99.4,154850.0,89.6423,89.8857,89.6242,89.6333,154850.0
2017-12-19 13:30:00,99.41,99.47,99.29,99.4,92301.0,89.6423,89.6964,89.5341,89.6333,92301.0
2017-12-19 14:00:00,99.42,99.52,99.31,99.45,90299.0,89.6513,89.7415,89.5521,89.6783,90299.0
2017-12-19 14:30:00,99.47,99.52,99.35,99.44,145359.0,89.6964,89.7415,89.5882,89.6693,145359.0
2017-12-19 15:00:00,99.44,99.47,99.25,99.39,213014.0,89.6693,89.6964,89.498,89.6242,213014.0
2017-12-19 15:30:00,99.39,99.49,99.12,99.17,517540.0,89.6242,89.7144,89.3808,89.4259,517540.0
2017-12-20 09:30:00,99.71,99.94,99.25,99.45,313545.0,89.9128,90.1202,89.498,89.6783,313545.0
2017-12-20 10:00:00,99.47,99.51,99.05,99.13,132247.0,89.6964,89.7325,89.3177,89.3898,132247.0
2017-12-20 10:30:00,99.15,99.16,98.81,99.09,146703.0,89.4078,89.4168,89.1012,89.3537,146703.0
2017-12-20 11:00:00,99.11,99.3,99.05,99.23,123832.0,89.3718,89.5431,89.3177,89.48,123832.0
2017-12-20 11:30:00,99.22,99.26,98.97,98.98,117453.0,89.4709,89.507,89.2455,89.2545,117453.0
2017-12-20 12:00:00,98.98,99.22,98.96,99.12,73826.0,89.2545,89.4709,89.2365,89.3808,73826.0
2017-12-20 12:30:00,99.12,99.14,98.95,99.09,92260.0,89.3808,89.3988,89.2275,89.3537,92260.0
2017-12-20 13:00:00,99.09,99.14,99.0,99.02,74844.0,89.3537,89.3988,89.2726,89.2906,74844.0
2017-12-20 13:30:00,99.02,99.14,98.82,98.87,129628.0,89.2906,89.3988,89.1102,89.1553,129628.0
2017-12-20 14:00:00,98.87,98.93,98.76,98.78,115939.0,89.1553,89.2094,89.0561,89.0742,115939.0
2017-12-20 14:30:00,98.79,98.85,98.56,98.62,174324.0,89.0832,89.1373,88.8758,88.9299,174324.0
2017-12-20 15:00:00,98.61,98.78,98.61,98.68,121423.0,88.9209,89.0742,88.9209,88.984,121423.0
2017-12-20 15:30:00,98.67,98.76,98.46,98.52,445531.0,88.975,89.0561,88.7856,88.8397,445531.0
2017-12-21 09:30:00,98.88,99.19,98.68,98.69,191962.0,89.1644,89.4439,88.984,88.993,191962.0
2017-12-21 10:00:00,98.68,98.89,98.68,98.88,122524.0,88.984,89.1734,88.984,89.1644,122524.0
2017-12-21 10:30:00,98.89,99.16,98.88,98.96,113998.0,89.1734,89.4168,89.1644,89.2365,113998.0
2017-12-21 11:00:00,98.95,98.96,98.57,98.62,91131.0,89.2275,89.2365,88.8848,88.9299,91131.0
2017-12-21 11:30:00,98.63,98.73,98.59,98.67,92429.0,88.9389,89.0291,88.9028,88.975,92429.0
2017-12-21 12:00:00,98.66,98.67,98.55,98.62,72368.0,88.966,88.975,88.8668,88.9299,72368.0
2017-12-21 12:30:00,98.63,98.75,98.59,98.74,67268.0,88.9389,89.0471,88.9028,89.0381,67268.0
2017-12-21 13:00:00,98.74,98.78,98.69,98.75,63220.0,89.0381,89.0742,88.993,89.0471,63220.0
2017-12-21 13:30:00,98.77,98.81,98.71,98.78,74579.0,89.0652,89.1012,89.0111,89.0742,74579.0
2017-12-21 14:00:00,98.78,98.78,98.64,98.67,87664.0,89.0742,89.0742,88.9479,88.975,87664.0
2017-12-21 14:30:00,98.67,98.89,98.66,98.88,98222.0,88.975,89.1734,88.966,89.1644,98222.0
2017-12-21 15:00:00,98.87,98.87,98.71,98.77,135597.0,89.1553,89.1553,89.0111,89.0652,135597.0
2017-12-21 15:30:00,98.77,98.8,98.37,98.51,521237.0,89.0652,89.0922,88.7045,88.8307,521237.0
2017-12-22 09:30:00,98.47,99.04,98.43,98.94,134994.0,88.7946,89.3086,88.7586,89.2185,134994.0
2017-12-22 10:00:00,98.91,98.91,98.51,98.54,71655.0,89.1914,89.1914,88.8307,88.8578,71655.0
2017-12-22 10:30:00,98.54,98.69,98.37,98.45,240052.0,88.8578,88.993,88.7045,88.7766,240052.0
2017-12-22 11:00:00,98.46,98.53,98.28,98.29,95940.0,88.7856,88.8487,88.6233,88.6323,95940.0
2017-12-22 11:30:00,98.28,98.45,98.21,98.45,81427.0,88.6233,88.7766,88.5602,88.7766,81427.0
2017-12-22 12:00:00,98.45,98.73,98.43,98.68,65132.0,88.7766,89.0291,88.7586,88.984,65132.0
2017-12-22 12:30:00,98.67,98.72,98.56,98.67,52896.0,88.975,89.0201,88.8758,88.975,52896.0
2017-12-22 13:00:00,98.67,98.71,98.61,98.66,39865.0,88.975,89.0111,88.9209,88.966,39865.0
2017-12-22 13:30:00,98.66,98.72,98.63,98.69,53008.0,88.966,89.0201,88.9389,88.993,53008.0
2017-12-22 14:00:00,98.68,98.7,98.56,98.67,59983.0,88.984,89.002,88.8758,88.975,59983.0
2017-12-22 14:30:00,98.68,98.75,98.62,98.7,67319.0,88.984,89.0471,88.9299,89.002,67319.0
2017-12-22 15:00:00,98.71,98.85,98.7,98.84,90058.0,89.0111,89.1373,89.002,89.1283,90058.0
2017-12-22 15:30:00,98.84,98.9,98.69,98.75,279959.0,89.1283,89.1824,88.993,89.0471,279959.0
2017-12-26 09:30:00,98.8,98.93,98.27,98.33,190181.0,89.0922,89.2094,88.6143,88.6684,190181.0
2017-12-26 10:00:00,98.3,98.51,98.27,98.41,84553.0,88.6413,88.8307,88.6143,88.7405,84553.0
2017-12-26 10:30:00,98.41,98.51,98.22,98.22,81238.0,88.7405,88.8307,88.5692,88.5692,81238.0
2017-12-26 11:00:00,98.23,98.28,98.13,98.25,75545.0,88.5782,88.6233,88.488,88.5963,75545.0
2017-12-26 11:30:00,98.25,98.33,98.23,98.31,48680.0,88.5963,88.6684,88.5782,88.6504,48680.0
2017-12-26 12:00:00,98.32,98.39,98.27,98.39,51153.0,88.6594,88.7225,88.6143,88.7225,51153.0
2017-12-26 12:30:00,98.39,98.42,98.28,98.32,45040.0,88.7225,88.7496,88.6233,88.6594,45040.0
2017-12-26 13:00:00,98.33,98.47,98.33,98.47,44476.0,88.6684,88.7946,88.6684,88.7946,44476.0
2017-12-26 13:30:00,98.47,98.64,98.47,98.55,83071.0,88.7946,88.9479,88.7946,88.8668,83071.0
2017-12-26 14:00:00,98.53,98.57,98.37,98.41,110086.0,88.8487,88.8848,88.7045,88.7405,110086.0
2017-12-26 14:30:00,98.4,98.54,98.4,98.5,49389.0,88.7315,88.8578,88.7315,88.8217,49389.0
2017-12-26 15:00:00,98.51,98.55,98.43,98.45,90389.0,88.8307,88.8668,88.7586,88.7766,90389.0
2017-12-26 15:30:00,98.45,98.61,98.43,98.57,270661.0,88.7766,88.9209,88.7586,88.8848,270661.0
2017-12-27 09:30:00,98.9,98.93,98.56,98.85,128061.0,89.1824,89.2094,88.8758,89.1373,128061.0
2017-12-27 10:00:00,98.85,99.05,98.85,99.05,130698.0,89.1373,89.3177,89.1373,89.3177,130698.0
2017-12-27 10:30:00,99.05,99.21,99.03,99.18,99103.0,89.3177,89.4619,89.2996,89.4349,99103.0
2017-12-27 11:00:00,99.2,99.25,99.08,99.12,116403.0,89.4529,89.498,89.3447,89.3808,116403.0
2017-12-27 11:30:00,99.12,99.22,99.1,99.18,61487.0,89.3808,89.4709,89.3627,89.4349,61487.0
2017-12-27 12:00:00,99.18,99.2,99.04,99.06,132627.0,89.4349,89.4529,89.3086,89.3267,132627.0
2017-12-27 12:30:00,99.07,99.14,99.02,99.08,69623.0,89.3357,89.3988,89.2906,89.3447,69623.0
2017-12-27 13:00:00,99.09,99.11,98.97,99.01,90191.0,89.3537,89.3718,89.2455,89.2816,90191.0
2017-12-27 13:30:00,99.02,99.12,98.98,99.1,60033.0,89.2906,89.3808,89.2545,89.3627,60033.0
2017-12-27 14:00:00,99.1,99.14,99.01,99.1,251803.0,89.3627,89.3988,89.2816,89.3627,251803.0
2017-12-27 14:30:00,99.1,99.12,98.8,98.9,235880.0,89.3627,89.3808,89.0922,89.1824,235880.0
2017-12-27 15:00:00,98.9,99.01,98.9,98.93,106653.0,89.1824,89.2816,89.1824,89.2094,106653.0
2017-12-27 15:30:00,98.92,99.16,98.92,99.14,319936.0,89.2004,89.4168,89.2004,89.3988,319936.0
2017-12-28 09:30:00,99.64,99.81,99.4,99.67,336509.0,89.8497,90.003,89.6333,89.8767,336509.0
2017-12-28 10:00:00,99.68,99.74,99.56,99.66,88092.0,89.8857,89.9399,89.7775,89.8677,88092.0
2017-12-28 10:30:00,99.67,99.91,99.58,99.83,75894.0,89.8767,90.0931,89.7956,90.021,75894.0
2017-12-28 11:00:00,99.84,99.84,99.51,99.51,92141.0,90.03,90.03,89.7325,89.7325,92141.0
2017-12-28 11:30:00,99.51,99.64,99.48,99.52,105422.0,89.7325,89.8497,89.7054,89.7415,105422.0
2017-12-28 12:00:00,99.52,99.61,99.46,99.49,77857.0,89.7415,89.8226,89.6874,89.7144,77857.0
2017-12-28 12:30:00,99.48,99.6,99.36,99.6,182975.0,89.7054,89.8136,89.5972,89.8136,182975.0
2017-12-28 13:00:00,99.6,99.75,99.55,99.64,71946.0,89.8136,89.9489,89.7685,89.8497,71946.0
2017-12-28 13:30:00,99.62,99.65,99.53,99.56,61189.0,89.8316,89.8587,89.7505,89.7775,61189.0
2017-12-28 14:00:00,99.56,99.63,99.51,99.58,54910.0,89.7775,89.8407,89.7325,89.7956,54910.0
2017-12-28 14:30:00,99.58,99.69,99.54,99.63,59241.0,89.7956,89.8948,89.7595,89.8407,59241.0
2017-12-28 15:00:00,99.64,99.67,99.55,99.57,87679.0,89.8497,89.8767,89.7685,89.7866,87679.0
2017-12-28 15:30:00,99.57,99.73,99.54,99.69,263236.0,89.7866,89.9308,89.7595,89.8948,263236.0
2017-12-29 09:30:00,100.0,100.25,99.87,100.0,170122.0,90.1743,90.3997,90.0571,90.1743,170122.0
2017-12-29 10:00:00,99.97,100.0,99.57,99.72,101188.0,90.1473,90.1743,89.7866,89.9218,101188.0
2017-12-29 10:30:00,99.72,99.76,99.52,99.75,71720.0,89.9218,89.9579,89.7415,89.9489,71720.0
2017-12-29 11:00:00,99.76,99.92,99.64,99.84,69584.0,89.9579,90.1022,89.8497,90.03,69584.0
2017-12-29 11:30:00,99.86,100.03,99.8,99.86,87857.0,90.0481,90.2014,89.994,90.0481,87857.0
2017-12-29 12:00:00,99.88,99.93,99.66,99.66,57943.0,90.0661,90.1112,89.8677,89.8677,57943.0
2017-12-29 12:30:00,99.66,99.77,99.65,99.65,47691.0,89.8677,89.9669,89.8587,89.8587,47691.0
2017-12-29 13:00:00,99.65,99.75,99.63,99.72,29416.0,89.8587,89.9489,89.8407,89.9218,29416.0
2017-12-29 13:30:00,99.72,99.74,99.66,99.71,31676.0,89.9218,89.9399,89.8677,89.9128,31676.0
2017-12-29 14:00:00,99.71,99.74,99.69,99.72,30516.0,89.9128,89.9399,89.8948,89.9218,30516.0
2017-12-29 14:30:00,99.72,99.76,99.65,99.75,59914.0,89.9218,89.9579,89.8587,89.9489,59914.0
2017-12-29 15:00:00,99.75,99.82,99.68,99.7,129549.0,89.9489,90.012,89.8857,89.9038,129549.0
2017-12-29 15:30:00,99.7,99.71,99.26,99.33,424191.0,89.9038,89.9128,89.507,89.5701,424191.0
2018-01-02 09:30:00,99.73,99.73,99.0,99.14,329255.0,89.9308,89.9308,89.2726,89.3988,329255.0
2018-01-02 10:00:00,99.12,99.41,99.12,99.27,96781.0,89.3808,89.6423,89.3808,89.516,96781.0
2018-01-02 10:30:00,99.29,99.31,98.76,98.86,111837.0,89.5341,89.5521,89.0561,89.1463,111837.0
2018-01-02 11:00:00,98.86,98.9,98.5,98.52,94182.0,89.1463,89.1824,88.8217,88.8397,94182.0
2018-01-02 11:30:00,98.53,98.64,98.37,98.64,100753.0,88.8487,88.9479,88.7045,88.9479,100753.0
2018-01-02 12:00:00,98.63,98.7,98.22,98.51,383668.0,88.9389,89.002,88.5692,88.8307,383668.0
2018-01-02 12:30:00,98.51,98.74,98.49,98.73,88018.0,88.8307,89.0381,88.8127,89.0291,88018.0
2018-01-02 13:00:00,98.74,98.99,98.74,98.96,91150.0,89.0381,89.2635,89.0381,89.2365,91150.0
2018-01-02 13:30:00,98.95,98.95,98.8,98.88,71379.0,89.2275,89.2275,89.0922,89.1644,71379.0
2018-01-02 14:00:00,98.89,98.89,98.73,98.8,106696.0,89.1734,89.1734,89.0291,89.0922,106696.0
2018-01-02 14:30:00,98.8,98.84,98.68,98.69,94766.0,89.0922,89.1283,88.984,88.993,94766.0
2018-01-02 15:00:00,98.69,98.88,98.66,98.87,112833.0,88.993,89.1644,88.966,89.1553,112833.0
2018-01-02 15:30:00,98.87,98.95,98.79,98.94,352190.0,89.1553,89.2275,89.0832,89.2185,352190.0
2018-01-03 09:30:00,99.24,99.76,99.04,99.31,187823.0,89.489,89.9579,89.3086,89.5521,187823.0
2018-01-03 10:00:00,99.3,99.47,99.24,99.39,137834.0,89.5431,89.6964,89.489,89.6242,137834.0
2018-01-03 10:30:00,99.4,99.44,99.05,99.13,228364.0,89.6333,89.6693,89.3177,89.3898,228364.0
2018-01-03 11:00:00,99.13,99.27,99.11,99.2,177573.0,89.3898,89.516,89.3718,89.4529,177573.0
2018-01-03 11:30:00,99.2,99.24,99.02,99.11,123914.0,89.4529,89.489,89.2906,89.3718,123914.0
2018-01-03 12:00:00,99.11,99.23,99.1,99.17,165880.0,89.3718,89.48,89.3627,89.4259,165880.0
2018-01-03 12:30:00,99.18,99.22,99.13,99.16,101101.0,89.4349,89.4709,89.3898,89.4168,101101.0
2018-01-03 13:00:00,99.17,99.31,99.15,99.25,85196.0,89.4259,89.5521,89.4078,89.498,85196.0
2018-01-03 13:30:00,99.25,99.28,99.21,99.24,97258.0,89.498,89.5251,89.4619,89.489,97258.0
2018-01-03 14:00:00,99.23,99.42,99.17,99.41,146694.0,89.48,89.6513,89.4259,89.6423,146694.0
2018-01-03 14:30:00,99.4,99.57,99.35,99.42,90350.0,89.6333,89.7866,89.5882,89.6513,90350.0
2018-01-03 15:00:00,99.42,99.49,99.27,99.37,339429.0,89.6513,89.7144,89.516,89.6062,339429.0
2018-01-03 15:30:00,99.37,99.64,99.32,99.57,351634.0,89.6062,89.8497,89.5611,89.7866,351634.0
2018-01-04 09:30:00,100.03,101.31,99.91,101.3,544693.0,90.5144,91.6726,90.4058,91.6636,544693.0
2018-01-04 10:00:00,101.29,101.4,101.11,101.3,269771.0,91.6545,91.7541,91.4917,91.6636,269771.0
2018-01-04 10:30:00,101.3,101.55,101.29,101.5,193540.0,91.6636,91.8898,91.6545,91.8446,193540.0
2018-01-04 11:00:00,101.51,101.65,101.15,101.21,374598.0,91.8536,91.9803,91.5279,91.5822,374598.0
2018-01-04 11:30:00,101.19,101.35,101.08,101.14,80733.0,91.5641,91.7088,91.4645,91.5188,80733.0
2018-01-04 12:00:00,101.16,101.25,101.07,101.1,68691.0,91.5369,91.6183,91.4555,91.4826,68691.0
2018-01-04 12:30:00,101.08,101.1,100.9,100.95,153977.0,91.4645,91.4826,91.3016,91.3469,153977.0
2018-01-04 13:00:00,100.96,100.99,100.84,100.94,83640.0,91.3559,91.3831,91.2473,91.3378,83640.0
2018-01-04 13:30:00,100.95,101.05,100.86,101.04,138468.0,91.3469,91.4374,91.2654,91.4283,138468.0
2018-01-04 14:00:00,101.04,101.05,100.95,100.95,92745.0,91.4283,91.4374,91.3469,91.3469,92745.0
2018-01-04 14:30:00,100.95,101.07,100.94,100.96,76879.0,91.3469,91.4555,91.3378,91.3559,76879.0
2018-01-04 15:00:00,100.95,100.97,100.71,100.92,125929.0,91.3469,91.365,91.1297,91.3197,125929.0
2018-01-04 15:30:00,100.92,100.95,100.8,100.83,307736.0,91.3197,91.3469,91.2112,91.2383,307736.0
2018-01-05 09:30:00,100.85,101.08,100.4,100.42,206671.0,91.2564,91.4645,90.8492,90.8673,206671.0
2018-01-05 10:00:00,100.45,100.6,100.27,100.43,120754.0,90.8944,91.0302,90.7316,90.8764,120754.0
2018-01-05 10:30:00,100.44,100.7,100.4,100.68,151731.0,90.8854,91.1207,90.8492,91.1026,151731.0
2018-01-05 11:00:00,100.68,101.04,100.66,100.96,116070.0,91.1026,91.4283,91.0845,91.3559,116070.0
2018-01-05 11:30:00,100.96,100.96,100.65,100.7,80708.0,91.3559,91.3559,91.0754,91.1207,80708.0
2018-01-05 12:00:00,100.7,100.7,100.54,100.65,59275.0,91.1207,91.1207,90.9759,91.0754,59275.0
2018-01-05 12:30:00,100.64,100.68,100.49,100.59,47694.0,91.0664,91.1026,90.9306,91.0211,47694.0
2018-01-05 13:00:00,100.58,100.64,100.55,100.62,60658.0,91.0121,91.0664,90.9849,91.0483,60658.0
2018-01-05 13:30:00,100.62,100.63,100.53,100.59,47662.0,91.0483,91.0573,90.9668,91.0211,47662.0
2018-01-05 14:00:00,100.59,100.8,100.55,100.8,63791.0,91.0211,91.2112,90.9849,91.2112,63791.0
2018-01-05 14:30:00,100.82,100.9,100.79,100.84,90109.0,91.2293,91.3016,91.2021,91.2473,90109.0
2018-01-05 15:00:00,100.83,100.96,100.8,100.88,161012.0,91.2383,91.3559,91.2112,91.2835,161012.0
2018-01-05 15:30:00,100.87,101.08,100.82,101.05,427002.0,91.2745,91.4645,91.2293,91.4374,427002.0
2018-01-08 09:30:00,101.0,101.2,100.78,101.0,154273.0,91.3921,91.5731,91.1931,91.3921,154273.0
2018-01-08 10:00:00,101.02,101.09,100.56,100.59,162274.0,91.4102,91.4736,90.994,91.0211,162274.0
2018-01-08 10:30:00,100.6,100.71,100.47,100.67,77956.0,91.0302,91.1297,90.9125,91.0935,77956.0
2018-01-08 11:00:00,100.66,100.74,100.53,100.59,87345.0,91.0845,91.1569,90.9668,91.0211,87345.0
2018-01-08 11:30:00,100.59,100.72,100.56,100.57,59040.0,91.0211,91.1388,90.994,91.003,59040.0
2018-01-08 12:00:00,100.56,100.59,100.48,100.53,48684.0,90.994,91.0211,90.9216,90.9668,48684.0
2018-01-08 12:30:00,100.51,100.64,100.48,100.57,41509.0,90.9487,91.0664,90.9216,91.003,41509.0
2018-01-08 13:00:00,100.58,100.63,100.57,100.58,56227.0,91.0121,91.0573,91.003,91.0121,56227.0
2018-01-08 13:30:00,100.58,100.61,100.47,100.58,89166.0,91.0121,91.0392,90.9125,91.0121,89166.0
2018-01-08 14:00:00,100.58,100.6,100.48,100.5,53281.0,91.0121,91.0302,90.9216,90.9397,53281.0
2018-01-08 14:30:00,100.5,100.52,100.4,100.41,90403.0,90.9397,90.9578,90.8492,90.8583,90403.0
2018-01-08 15:00:00,100.42,100.44,100.33,100.34,94743.0,90.8673,90.8854,90.7859,90.7949,94743.0
2018-01-08 15:30:00,100.34,100.36,100.12,100.13,336374.0,90.7949,90.813,90.5958,90.6049,336374.0
2018-01-09 09:30:00,100.36,100.68,100.27,100.56,532778.0,90.813,91.1026,90.7316,90.994,532778.0
2018-01-09 10:00:00,100.56,100.67,100.31,100.67,164840.0,90.994,91.0935,90.7678,91.0935,164840.0
2018-01-09 10:30:00,100.67,100.7,100.43,100.51,170005.0,91.0935,91.1207,90.8764,90.9487,170005.0
2018-01-09 11:00:00,100.52,100.64,100.49,100.55,77271.0,90.9578,91.0664,90.9306,90.9849,77271.0
2018-01-09 11:30:00,100.53,100.67,100.51,100.61,98891.0,90.9668,91.0935,90.9487,91.0392,98891.0
2018-01-09 12:00:00,100.61,100.76,100.58,100.62,120539.0,91.0392,91.175,91.0121,91.0483,120539.0
2018-01-09 12:30:00,100.61,100.8,100.6,100.74,154500.0,91.0392,91.2112,91.0302,91.1569,154500.0
2018-01-09 13:00:00,100.73,100.75,100.61,100.67,106615.0,91.1478,91.1659,91.0392,91.0935,106615.0
2018-01-09 13:30:00,100.67,100.75,100.62,100.75,79918.0,91.0935,91.1659,91.0483,91.1659,79918.0
2018-01-09 14:00:00,100.74,100.75,100.53,100.67,127645.0,91.1569,91.1659,90.9668,91.0935,127645.0
2018-01-09 14:30:00,100.67,100.68,100.54,100.6,182790.0,91.0935,91.1026,90.9759,91.0302,182790.0
2018-01-09 15:00:00,100.59,100.63,100.5,100.51,106049.0,91.0211,91.0573,90.9397,90.9487,106049.0
2018-01-09 15:30:00,100.51,100.63,100.48,100.52,451737.0,90.9487,91.0573,90.9216,90.9578,451737.0
2018-01-10 09:30:00,100.39,101.04,100.33,100.68,402131.0,90.8402,91.4283,90.7859,91.1026,402131.0
2018-01-10 10:00:00,100.7,100.9,100.57,100.9,131882.0,91.1207,91.3016,91.003,91.3016,131882.0
2018-01-10 10:30:00,100.9,101.2,100.84,101.02,113062.0,91.3016,91.5731,91.2473,91.4102,113062.0
2018-01-10 11:00:00,101.02,101.24,101.02,101.15,107905.0,91.4102,91.6093,91.4102,91.5279,107905.0
2018-01-10 11:30:00,101.16,101.37,101.14,101.26,124901.0,91.5369,91.7269,91.5188,91.6274,124901.0
2018-01-10 12:00:00,101.25,101.27,101.07,101.21,72472.0,91.6183,91.6364,91.4555,91.5822,72472.0
2018-01-10 12:30:00,101.2,101.36,101.14,101.36,39946.0,91.5731,91.7179,91.5188,91.7179,39946.0
2018-01-10 13:00:00,101.38,101.53,101.35,101.46,134670.0,91.736,91.8717,91.7088,91.8084,134670.0
2018-01-10 13:30:00,101.45,101.59,101.43,101.44,66036.0,91.7993,91.926,91.7812,91.7903,66036.0
2018-01-10 14:00:00,101.44,101.5,101.24,101.28,80175.0,91.7903,91.8446,91.6093,91.6455,80175.0
2018-01-10 14:30:00,101.28,101.33,101.18,101.19,74926.0,91.6455,91.6907,91.555,91.5641,74926.0
2018-01-10 15:00:00,101.2,101.27,101.08,101.13,91028.0,91.5731,91.6364,91.4645,91.5098,91028.0
2018-01-10 15:30:00,101.11,101.26,101.1,101.2,283506.0,91.4917,91.6274,91.4826,91.5731,283506.0
2018-01-11 09:30:00,101.44,101.44,100.67,100.86,342564.0,91.7903,91.7903,91.0935,91.2654,342564.0
2018-01-11 10:00:00,100.87,100.87,100.51,100.6,237642.0,91.2745,91.2745,90.9487,91.0302,237642.0
2018-01-11 10:30:00,100.6,100.65,100.23,100.58,224420.0,91.0302,91.0754,90.6954,91.0121,224420.0
2018-01-11 11:00:00,100.58,100.61,100.31,100.33,140817.0,91.0121,91.0392,90.7678,90.7859,140817.0
2018-01-11 11:30:00,100.34,100.39,100.25,100.35,77803.0,90.7949,90.8402,90.7135,90.804,77803.0
2018-01-11 12:00:00,100.34,100.44,100.32,100.41,126832.0,90.7949,90.8854,90.7768,90.8583,126832.0
2018-01-11 12:30:00,100.41,100.45,100.29,100.3,79000.0,90.8583,90.8944,90.7497,90.7587,79000.0
2018-01-11 13:00:00,100.31,100.4,100.22,100.22,105192.0,90.7678,90.8492,90.6863,90.6863,105192.0
2018-01-11 13:30:00,100.21,100.33,100.2,100.27,78441.0,90.6773,90.7859,90.6682,90.7316,78441.0
2018-01-11 14:00:00,100.31,100.39,100.24,100.38,74429.0,90.7678,90.8402,90.7044,90.8311,74429.0
2018-01-11 14:30:00,100.38,100.55,100.37,100.52,74948.0,90.8311,90.9849,90.8221,90.9578,74948.0
2018-01-11 15:00:00,100.52,100.65,100.49,100.61,133762.0,90.9578,91.0754,90.9306,91.0392,133762.0
2018-01-11 15:30:00,100.61,100.73,100.44,100.72,422695.0,91.0392,91.1478,90.8854,91.1388,422695.0
2018-01-12 09:30:00,100.86,100.87,99.93,100.55,418208.0,91.2654,91.2745,90.4239,90.9849,418208.0
2018-01-12 10:00:00,100.53,100.63,100.4,100.63,148375.0,90.9668,91.0573,90.8492,91.0573,148375.0
2018-01-12 10:30:00,100.63,100.75,100.58,100.67,149851.0,91.0573,91.1659,91.0121,91.0935,149851.0
2018-01-12 11:00:00,100.68,100.9,100.56,100.89,113880.0,91.1026,91.3016,90.994,91.2926,113880.0
2018-01-12 11:30:00,100.9,100.92,100.73,100.9,75191.0,91.3016,91.3197,91.1478,91.3016,75191.0
2018-01-12 12:00:00,100.91,100.99,100.83,100.89,78781.0,91.3107,91.3831,91.2383,91.2926,78781.0
2018-01-12 12:30:00,100.89,100.93,100.8,100.91,68499.0,91.2926,91.3288,91.2112,91.3107,68499.0
2018-01-12 13:00:00,100.92,100.96,100.79,100.9,72079.0,91.3197,91.3559,91.2021,91.3016,72079.0
2018-01-12 13:30:00,100.89,100.9,100.71,100.73,172426.0,91.2926,91.3016,91.1297,91.1478,172426.0
2018-01-12 14:00:00,100.73,100.82,100.71,100.81,78086.0,91.1478,91.2293,91.1297,91.2202,78086.0
2018-01-12 14:30:00,100.81,100.82,100.58,100.64,124536.0,91.2202,91.2293,91.0121,91.0664,124536.0
2018-01-12 15:00:00,100.65,100.7,100.46,100.57,222634.0,91.0754,91.1207,90.9035,91.003,222634.0
2018-01-12 15:30:00,100.57,101.03,100.56,100.96,682575.0,91.003,91.4193,90.994,91.3559,682575.0
2018-01-16 09:30:00,102.05,102.39,101.77,101.84,298375.0,92.3422,92.6499,92.0889,92.1522,298375.0
2018-01-16 10:00:00,101.85,101.85,101.29,101.63,291834.0,92.1613,92.1613,91.6545,91.9622,291834.0
2018-01-16 10:30:00,101.63,101.63,101.2,101.38,205617.0,91.9622,91.9622,91.5731,91.736,205617.0
2018-01-16 11:00:00,101.39,101.6,101.08,101.52,149366.0,91.745,91.9351,91.4645,91.8627,149366.0
2018-01-16 11:30:00,101.53,101.65,101.25,101.42,123102.0,91.8717,91.9803,91.6183,91.7722,123102.0
2018-01-16 12:00:00,101.42,101.75,101.38,101.63,147516.0,91.7722,92.0708,91.736,91.9622,147516.0
2018-01-16 12:30:00,101.62,101.7,101.48,101.51,116513.0,91.9532,92.0255,91.8265,91.8536,116513.0
2018-01-16 13:00:00,101.5,101.57,101.27,101.28,100165.0,91.8446,91.9079,91.6364,91.6455,100165.0
2018-01-16 13:30:00,101.27,101.33,101.01,101.04,104058.0,91.6364,91.6907,91.4012,91.4283,104058.0
2018-01-16 14:00:00,101.07,101.08,100.46,100.48,196989.0,91.4555,91.4645,90.9035,90.9216,196989.0
2018-01-16 14:30:00,100.5,100.55,100.15,100.27,200577.0,90.9397,90.9849,90.623,90.7316,200577.0
2018-01-16 15:00:00,100.28,100.59,100.28,100.53,234232.0,90.7406,91.0211,90.7406,90.9668,234232.0
2018-01-16 15:30:00,100.52,100.55,100.28,100.34,575183.0,90.9578,90.9849,90.7406,90.7949,575183.0
2018-01-17 09:30:00,100.99,101.0,99.92,99.93,291170.0,91.3831,91.3921,90.4149,90.4239,291170.0
2018-01-17 10:00:00,99.92,100.09,99.6,99.66,212492.0,90.4149,90.5687,90.1253,90.1796,212492.0
2018-01-17 10:30:00,99.64,99.82,99.29,99.3,221760.0,90.1615,90.3244,89.8448,89.8538,221760.0
2018-01-17 11:00:00,99.31,99.87,99.24,99.87,606062.0,89.8629,90.3696,89.7996,90.3696,606062.0
2018-01-17 11:30:00,99.85,100.04,99.78,99.85,176145.0,90.3515,90.5235,90.2882,90.3515,176145.0
2018-01-17 12:00:00,99.87,100.3,99.83,100.13,180379.0,90.3696,90.7587,90.3334,90.6049,180379.0
2018-01-17 12:30:00,100.13,100.47,100.12,100.42,201171.0,90.6049,90.9125,90.5958,90.8673,201171.0
2018-01-17 13:00:00,100.41,100.43,100.2,100.34,104672.0,90.8583,90.8764,90.6682,90.7949,104672.0
2018-01-17 13:30:00,100.33,100.55,100.31,100.49,123779.0,90.7859,90.9849,90.7678,90.9306,123779.0
2018-01-17 14:00:00,100.48,100.69,100.47,100.61,87227.0,90.9216,91.1116,90.9125,91.0392,87227.0
2018-01-17 14:30:00,100.62,100.7,100.56,100.64,126890.0,91.0483,91.1207,90.994,91.0664,126890.0
2018-01-17 15:00:00,100.64,100.85,100.64,100.7,150221.0,91.0664,91.2564,91.0664,91.1207,150221.0
2018-01-17 15:30:00,100.7,100.82,100.64,100.77,460668.0,91.1207,91.2293,91.0664,91.184,460668.0
2018-01-18 09:30:00,100.84,100.84,99.63,100.03,420306.0,91.2473,91.2473,90.1525,90.5144,420306.0
2018-01-18 10:00:00,100.01,100.36,99.94,100.01,178861.0,90.4963,90.813,90.433,90.4963,178861.0
2018-01-18 10:30:00,100.02,100.19,99.99,100.15,165895.0,90.5054,90.6592,90.4782,90.623,165895.0
2018-01-18 11:00:00,100.16,100.4,100.13,100.32,237858.0,90.632,90.8492,90.6049,90.7768,237858.0
2018-01-18 11:30:00,100.3,100.34,100.06,100.24,211218.0,90.7587,90.7949,90.5415,90.7044,211218.0
2018-01-18 12:00:00,100.23,100.33,100.21,100.24,250399.0,90.6954,90.7859,90.6773,90.7044,250399.0
2018-01-18 12:30:00,100.25,100.27,100.16,100.25,132423.0,90.7135,90.7316,90.632,90.7135,132423.0
2018-01-18 13:00:00,100.26,100.34,100.19,100.29,129642.0,90.7225,90.7949,90.6592,90.7497,129642.0
2018-01-18 13:30:00,100.3,100.3,100.08,100.22,254173.0,90.7587,90.7587,90.5596,90.6863,254173.0
2018-01-18 14:00:00,100.2,100.36,100.13,100.22,303385.0,90.6682,90.813,90.6049,90.6863,303385.0
2018-01-18 14:30:00,100.21,100.23,99.98,100.01,271263.0,90.6773,90.6954,90.4692,90.4963,271263.0
2018-01-18 15:00:00,99.99,100.03,99.61,99.72,366565.0,90.4782,90.5144,90.1344,90.2339,366565.0
2018-01-18 15:30:00,99.72,100.0,99.58,99.9,981107.0,90.2339,90.4873,90.1072,90.3968,981107.0
2018-01-19 09:30:00,97.01,98.69,96.99,98.24,3085194.0,87.7817,89.3019,87.7636,88.8947,3085194.0
2018-01-19 10:00:00,98.24,98.94,98.0,98.72,833304.0,88.8947,89.5281,88.6775,89.329,833304.0
2018-01-19 10:30:00,98.73,98.75,97.2,97.48,942477.0,89.3381,89.3562,87.9536,88.207,942477.0
2018-01-19 11:00:00,97.48,97.67,97.1,97.13,647219.0,88.207,88.3789,87.8631,87.8903,647219.0
2018-01-19 11:30:00,97.16,97.32,96.82,97.24,636165.0,87.9174,88.0622,87.6098,87.9898,636165.0
2018-01-19 12:00:00,97.26,97.27,96.63,96.73,524219.0,88.0079,88.017,87.4378,87.5283,524219.0
2018-01-19 12:30:00,96.71,96.93,96.69,96.84,380371.0,87.5102,87.7093,87.4921,87.6279,380371.0
2018-01-19 13:00:00,96.84,97.04,96.71,96.87,327401.0,87.6279,87.8088,87.5102,87.655,327401.0
2018-01-19 13:30:00,96.87,96.98,96.34,96.63,472981.0,87.655,87.7545,87.1754,87.4378,472981.0
2018-01-19 14:00:00,96.65,97.49,96.6,97.34,506341.0,87.4559,88.216,87.4107,88.0803,506341.0
2018-01-19 14:30:00,97.35,97.75,97.35,97.52,450149.0,88.0893,88.4513,88.0893,88.2432,450149.0
2018-01-19 15:00:00,97.55,98.19,97.52,98.16,482765.0,88.2703,88.8494,88.2432,88.8223,482765.0
2018-01-19 15:30:00,98.17,98.23,97.83,98.02,1128636.0,88.8313,88.8856,88.5237,88.6956,1128636.0
2018-01-22 09:30:00,97.26,98.03,96.84,98.02,670058.0,88.0079,88.7047,87.6279,88.6956,670058.0
2018-01-22 10:00:00,98.03,98.27,97.91,98.19,378204.0,88.7047,88.9218,88.5961,88.8494,378204.0
2018-01-22 10:30:00,98.21,98.34,97.7,97.75,322332.0,88.8675,88.9852,88.406,88.4513,322332.0
2018-01-22 11:00:00,97.78,97.96,97.58,97.58,302113.0,88.4784,88.6413,88.2975,88.2975,302113.0
2018-01-22 11:30:00,97.58,97.71,97.3,97.37,276555.0,88.2975,88.4151,88.0441,88.1074,276555.0
2018-01-22 12:00:00,97.36,97.57,97.29,97.33,352648.0,88.0984,88.2884,88.0351,88.0712,352648.0
2018-01-22 12:30:00,97.33,97.51,97.28,97.47,210257.0,88.0712,88.2341,88.026,88.1979,210257.0
2018-01-22 13:00:00,97.46,97.72,97.43,97.6,195786.0,88.1889,88.4241,88.1617,88.3156,195786.0
2018-01-22 13:30:00,97.6,97.67,97.35,97.49,216777.0,88.3156,88.3789,88.0893,88.216,216777.0
2018-01-22 14:00:00,97.48,97.68,97.32,97.67,227413.0,88.207,88.388,88.0622,88.3789,227413.0
2018-01-22 14:30:00,97.67,97.91,97.63,97.84,175227.0,88.3789,88.5961,88.3427,88.5327,175227.0
2018-01-22 15:00:00,97.83,97.94,97.72,97.84,181658.0,88.5237,88.6232,88.4241,88.5327,181658.0
2018-01-22 15:30:00,97.84,98.31,97.83,98.31,632931.0,88.5327,88.958,88.5237,88.958,632931.0
2018-01-23 09:30:00,98.16,98.4,97.8,97.92,268498.0,88.8223,89.0395,88.4965,88.6051,268498.0
2018-01-23 10:00:00,97.94,98.08,97.61,97.85,267063.0,88.6232,88.7499,88.3246,88.5418,267063.0
2018-01-23 10:30:00,97.85,98.02,97.79,97.96,125942.0,88.5418,88.6956,88.4875,88.6413,125942.0
2018-01-23 11:00:00,97.95,97.96,97.61,97.61,239139.0,88.6323,88.6413,88.3246,88.3246,239139.0
2018-01-23 11:30:00,97.62,97.67,97.45,97.53,260219.0,88.3337,88.3789,88.1798,88.2522,260219.0
2018-01-23 12:00:00,97.54,97.62,97.47,97.55,176928.0,88.2613,88.3337,88.1979,88.2703,176928.0
2018-01-23 12:30:00,97.55,97.73,97.44,97.7,367891.0,88.2703,88.4332,88.1708,88.406,367891.0
2018-01-23 13:00:00,97.7,97.73,97.53,97.61,107275.0,88.406,88.4332,88.2522,88.3246,107275.0
2018-01-23 13:30:00,97.61,97.7,97.56,97.63,217557.0,88.3246,88.406,88.2794,88.3427,217557.0
2018-01-23 14:00:00,97.64,97.75,97.54,97.65,231863.0,88.3518,88.4513,88.2613,88.3608,231863.0
2018-01-23 14:30:00,97.66,97.94,97.6,97.84,314668.0,88.3699,88.6232,88.3156,88.5327,314668.0
2018-01-23 15:00:00,97.85,98.04,97.83,98.02,232500.0,88.5418,88.7137,88.5237,88.6956,232500.0
2018-01-23 15:30:00,98.02,98.24,97.93,97.99,712657.0,88.6956,88.8947,88.6142,88.6685,712657.0
2018-01-24 09:30:00,98.25,99.39,98.16,99.33,494058.0,88.9037,89.9353,88.8223,89.881,494058.0
2018-01-24 10:00:00,99.33,99.33,98.81,98.82,307912.0,89.881,89.881,89.4105,89.4195,307912.0
2018-01-24 10:30:00,98.83,99.28,98.82,99.22,281156.0,89.4286,89.8357,89.4195,89.7815,281156.0
2018-01-24 11:00:00,99.22,99.3,99.03,99.26,248447.0,89.7815,89.8538,89.6095,89.8177,248447.0
2018-01-24 11:30:00,99.26,99.26,98.97,99.15,252510.0,89.8177,89.8177,89.5552,89.7181,252510.0
2018-01-24 12:00:00,99.15,99.33,99.11,99.2,139555.0,89.7181,89.881,89.6819,89.7634,139555.0
2018-01-24 12:30:00,99.19,99.21,98.78,98.92,209536.0,89.7543,89.7724,89.3833,89.51,209536.0
2018-01-24 13:00:00,98.93,98.96,98.28,98.55,227986.0,89.519,89.5462,88.9309,89.1752,227986.0
2018-01-24 13:30:00,98.55,98.97,98.5,98.87,187118.0,89.1752,89.5552,89.1299,89.4648,187118.0
2018-01-24 14:00:00,98.87,99.02,98.73,98.95,136250.0,89.4648,89.6005,89.3381,89.5371,136250.0
2018-01-24 14:30:00,98.95,99.26,98.85,99.06,166210.0,89.5371,89.8177,89.4467,89.6367,166210.0
2018-01-24 15:00:00,99.06,99.37,98.98,99.36,297245.0,89.6367,89.9172,89.5643,89.9081,297245.0
2018-01-24 15:30:00,99.36,99.52,99.24,99.31,743568.0,89.9081,90.0529,89.7996,89.8629,743568.0
2018-01-25 09:30:00,99.43,100.07,99.43,99.95,319862.0,89.9715,90.5506,89.9715,90.442,319862.0
2018-01-25 10:00:00,99.97,100.11,99.69,99.92,230815.0,90.4601,90.5868,90.2067,90.4149,230815.0
2018-01-25 10:30:00,99.91,99.96,99.63,99.67,187772.0,90.4058,90.4511,90.1525,90.1886,187772.0
2018-01-25 11:00:00,99.65,99.82,99.39,99.47,178649.0,90.1706,90.3244,89.9353,90.0077,178649.0
2018-01-25 11:30:00,99.46,99.69,99.34,99.34,132296.0,89.9986,90.2067,89.89,89.89,132296.0
2018-01-25 12:00:00,99.35,99.43,99.2,99.28,188876.0,89.8991,89.9715,89.7634,89.8357,188876.0
2018-01-25 12:30:00,99.29,99.55,99.28,99.47,142422.0,89.8448,90.0801,89.8357,90.0077,142422.0
2018-01-25 13:00:00,99.47,99.57,99.34,99.56,66887.0,90.0077,90.0982,89.89,90.0891,66887.0
2018-01-25 13:30:00,99.56,99.82,99.52,99.74,89217.0,90.0891,90.3244,90.0529,90.252,89217.0
2018-01-25 14:00:00,99.75,99.79,99.48,99.54,122217.0,90.261,90.2972,90.0167,90.071,122217.0
2018-01-25 14:30:00,99.54,99.61,99.44,99.54,117289.0,90.071,90.1344,89.9805,90.071,117289.0
2018-01-25 15:00:00,99.54,99.69,99.32,99.65,113946.0,90.071,90.2067,89.8719,90.1706,113946.0
2018-01-25 15:30:00,99.65,99.72,99.57,99.68,319927.0,90.1706,90.2339,90.0982,90.1977,319927.0
2018-01-26 09:30:00,99.85,99.95,99.56,99.84,217453.0,90.3515,90.442,90.0891,90.3425,217453.0
2018-01-26 10:00:00,99.84,99.9,99.4,99.44,106539.0,90.3425,90.3968,89.9443,89.9805,106539.0
2018-01-26 10:30:00,99.45,99.63,99.45,99.5,109315.0,89.9896,90.1525,89.9896,90.0348,109315.0
2018-01-26 11:00:00,99.49,99.5,99.05,99.1,221838.0,90.0258,90.0348,89.6276,89.6729,221838.0
2018-01-26 11:30:00,99.12,99.24,98.95,99.18,367864.0,89.691,89.7996,89.5371,89.7453,367864.0
2018-01-26 12:00:00,99.18,99.27,99.08,99.21,214777.0,89.7453,89.8267,89.6548,89.7724,214777.0
2018-01-26 12:30:00,99.22,99.39,99.19,99.33,99535.0,89.7815,89.9353,89.7543,89.881,99535.0
2018-01-26 13:00:00,99.33,99.35,99.17,99.27,186074.0,89.881,89.8991,89.7362,89.8267,186074.0
2018-01-26 13:30:00,99.26,99.37,99.23,99.31,117718.0,89.8177,89.9172,89.7905,89.8629,117718.0
2018-01-26 14:00:00,99.33,99.42,99.27,99.36,80835.0,89.881,89.9624,89.8267,89.9081,80835.0
2018-01-26 14:30:00,99.36,99.64,99.33,99.64,61014.0,89.9081,90.1615,89.881,90.1615,61014.0
2018-01-26 15:00:00,99.64,99.76,99.59,99.61,142258.0,90.1615,90.2701,90.1163,90.1344,142258.0
2018-01-26 15:30:00,99.62,99.82,99.59,99.63,612410.0,90.1434,90.3244,90.1163,90.1525,612410.0
2018-01-29 09:30:00,99.75,100.1,99.22,99.96,293296.0,90.261,90.5777,89.7815,90.4511,293296.0
2018-01-29 10:00:00,99.98,100.12,99.82,99.92,142376.0,90.4692,90.5958,90.3244,90.4149,142376.0
2018-01-29 10:30:00,99.91,99.95,99.41,99.57,118872.0,90.4058,90.442,89.9534,90.0982,118872.0
2018-01-29 11:00:00,99.57,99.88,99.46,99.84,150275.0,90.0982,90.3787,89.9986,90.3425,150275.0
2018-01-29 11:30:00,99.82,100.18,99.8,99.93,249969.0,90.3244,90.6501,90.3063,90.4239,249969.0
2018-01-29 12:00:00,99.93,100.01,99.78,99.87,85218.0,90.4239,90.4963,90.2882,90.3696,85218.0
2018-01-29 12:30:00,99.86,100.07,99.82,99.99,82926.0,90.3606,90.5506,90.3244,90.4782,82926.0
2018-01-29 13:00:00,100.0,100.08,99.9,99.9,175184.0,90.4873,90.5596,90.3968,90.3968,175184.0
2018-01-29 13:30:00,99.89,99.96,99.79,99.92,117059.0,90.3877,90.4511,90.2972,90.4149,117059.0
2018-01-29 14:00:00,99.92,99.96,99.69,99.74,81342.0,90.4149,90.4511,90.2067,90.252,81342.0
2018-01-29 14:30:00,99.73,99.9,99.61,99.86,98343.0,90.2429,90.3968,90.1344,90.3606,98343.0
2018-01-29 15:00:00,99.87,99.9,99.62,99.62,167208.0,90.3696,90.3968,90.1434,90.1434,167208.0
2018-01-29 15:30:00,99.63,99.66,99.38,99.42,417455.0,90.1525,90.1796,89.9262,89.9624,417455.0
2018-01-30 09:30:00,99.45,100.1,99.3,99.93,415496.0,89.9896,90.5777,89.8538,90.4239,415496.0
2018-01-30 10:00:00,99.89,100.04,99.66,99.82,302736.0,90.3877,90.5235,90.1796,90.3244,302736.0
2018-01-30 10:30:00,99.83,100.09,99.67,99.99,307581.0,90.3334,90.5687,90.1886,90.4782,307581.0
2018-01-30 11:00:00,100.0,100.06,99.77,99.83,264724.0,90.4873,90.5415,90.2791,90.3334,264724.0
2018-01-30 11:30:00,99.85,99.88,99.37,99.37,119804.0,90.3515,90.3787,89.9172,89.9172,119804.0
2018-01-30 12:00:00,99.39,99.49,99.32,99.36,115854.0,89.9353,90.0258,89.8719,89.9081,115854.0
2018-01-30 12:30:00,99.38,99.57,99.24,99.43,93521.0,89.9262,90.0982,89.7996,89.9715,93521.0
2018-01-30 13:00:00,99.44,99.49,99.24,99.42,89504.0,89.9805,90.0258,89.7996,89.9624,89504.0
2018-01-30 13:30:00,99.43,99.48,99.32,99.34,135911.0,89.9715,90.0167,89.8719,89.89,135911.0
2018-01-30 14:00:00,99.32,99.34,99.03,99.06,137054.0,89.8719,89.89,89.6095,89.6367,137054.0
2018-01-30 14:30:00,99.05,99.06,98.76,98.81,175566.0,89.6276,89.6367,89.3652,89.4105,175566.0
2018-01-30 15:00:00,98.8,98.94,98.69,98.93,142638.0,89.4014,89.5281,89.3019,89.519,142638.0
2018-01-30 15:30:00,98.93,99.16,98.71,98.73,326678.0,89.519,89.7272,89.32,89.3381,326678.0
2018-01-31 09:30:00,98.74,99.39,98.5,99.35,201217.0,89.3471,89.9353,89.1299,89.8991,201217.0
2018-01-31 10:00:00,99.36,99.47,99.13,99.27,142106.0,89.9081,90.0077,89.7,89.8267,142106.0
2018-01-31 10:30:00,99.29,99.48,99.12,99.45,111145.0,89.8448,90.0167,89.691,89.9896,111145.0
2018-01-31 11:00:00,99.44,99.52,99.25,99.36,125124.0,89.9805,90.0529,89.8086,89.9081,125124.0
2018-01-31 11:30:00,99.35,99.52,99.33,99.47,83652.0,89.8991,90.0529,89.881,90.0077,83652.0
2018-01-31 12:00:00,99.47,99.54,99.42,99.47,97637.0,90.0077,90.071,89.9624,90.0077,97637.0
2018-01-31 12:30:00,99.49,99.54,99.41,99.52,86284.0,90.0258,90.071,89.9534,90.0529,86284.0
2018-01-31 13:00:00,99.51,99.63,99.44,99.55,86709.0,90.0439,90.1525,89.9805,90.0801,86709.0
2018-01-31 13:30:00,99.54,99.72,99.48,99.48,108010.0,90.071,90.2339,90.0167,90.0167,108010.0
2018-01-31 14:00:00,99.48,99.71,99.4,99.48,154045.0,90.0167,90.2248,89.9443,90.0167,154045.0
2018-01-31 14:30:00,99.48,99.54,99.2,99.32,175558.0,90.0167,90.071,89.7634,89.8719,175558.0
2018-01-31 15:00:00,99.31,99.38,99.05,99.38,150692.0,89.8629,89.9262,89.6276,89.9262,150692.0
2018-01-31 15:30:00,99.38,99.58,99.32,99.41,423563.0,89.9262,90.1072,89.8719,89.9534,423563.0
2018-02-01 09:30:00,98.95,98.99,98.4,98.75,241127.0,89.5371,89.5733,89.0395,89.3562,241127.0
2018-02-01 10:00:00,98.8,98.96,98.42,98.72,167945.0,89.4014,89.5462,89.0576,89.329,167945.0
2018-02-01 10:30:00,98.71,98.78,98.47,98.59,124830.0,89.32,89.3833,89.1028,89.2114,124830.0
2018-02-01 11:00:00,98.59,99.21,98.58,99.1,83374.0,89.2114,89.7724,89.2023,89.6729,83374.0
2018-02-01 11:30:00,99.12,99.56,99.1,99.55,101597.0,89.691,90.0891,89.6729,90.0801,101597.0
2018-02-01 12:00:00,99.56,99.89,99.55,99.72,111819.0,90.0891,90.3877,90.0801,90.2339,111819.0
2018-02-01 12:30:00,99.7,99.84,99.67,99.83,78334.0,90.2158,90.3425,90.1886,90.3334,78334.0
2018-02-01 13:00:00,99.83,100.01,99.81,99.98,86798.0,90.3334,90.4963,90.3153,90.4692,86798.0
2018-02-01 13:30:00,99.98,99.98,99.57,99.65,90674.0,90.4692,90.4692,90.0982,90.1706,90674.0
2018-02-01 14:00:00,99.67,99.77,99.45,99.74,129624.0,90.1886,90.2791,89.9896,90.252,129624.0
2018-02-01 14:30:00,99.76,100.01,99.72,99.98,129485.0,90.2701,90.4963,90.2339,90.4692,129485.0
2018-02-01 15:00:00,99.98,100.0,99.74,99.74,206647.0,90.4692,90.4873,90.252,90.252,206647.0
2018-02-01 15:30:00,99.73,100.04,99.64,100.0,479911.0,90.2429,90.5235,90.1615,90.4873,479911.0
2018-02-02 09:30:00,99.53,99.69,98.99,99.38,251609.0,90.062,90.2067,89.5733,89.9262,251609.0
2018-02-02 10:00:00,99.37,99.43,98.61,98.7,148948.0,89.9172,89.9715,89.2295,89.3109,148948.0
2018-02-02 10:30:00,98.69,98.94,98.62,98.69,106233.0,89.3019,89.5281,89.2385,89.3019,106233.0
2018-02-02 11:00:00,98.69,98.71,98.18,98.19,167168.0,89.3019,89.32,88.8404,88.8494,167168.0
2018-02-02 11:30:00,98.2,98.35,97.74,97.76,131678.0,88.8585,88.9942,88.4422,88.4603,131678.0
2018-02-02 12:00:00,97.75,97.94,97.68,97.77,139404.0,88.4513,88.6232,88.388,88.4694,139404.0
2018-02-02 12:30:00,97.79,98.0,97.71,97.92,204709.0,88.4875,88.6775,88.4151,88.6051,204709.0
2018-02-02 13:00:00,97.89,98.22,97.83,98.21,134259.0,88.578,88.8766,88.5237,88.8675,134259.0
2018-02-02 13:30:00,98.2,98.32,97.86,97.89,313653.0,88.8585,88.9671,88.5508,88.578,313653.0
2018-02-02 14:00:00,97.91,97.93,97.2,97.33,399925.0,88.5961,88.6142,87.9536,88.0712,399925.0
2018-02-02 14:30:00,97.31,97.55,97.06,97.2,207353.0,88.0531,88.2703,87.8269,87.9536,207353.0
2018-02-02 15:00:00,97.2,97.49,96.87,97.11,431993.0,87.9536,88.216,87.655,87.8722,431993.0
2018-02-02 15:30:00,97.11,97.37,96.64,96.69,762730.0,87.8722,88.1074,87.4469,87.4921,762730.0
2018-02-05 09:30:00,95.83,96.08,95.12,95.96,460986.0,86.7139,86.9402,86.0715,86.8316,460986.0
2018-02-05 10:00:00,95.94,96.73,95.79,96.7,226274.0,86.8135,87.5283,86.6777,87.5012,226274.0
2018-02-05 10:30:00,96.67,96.68,96.17,96.51,184885.0,87.474,87.4831,87.0216,87.3293,184885.0
2018-02-05 11:00:00,96.5,96.62,96.39,96.4,158026.0,87.3202,87.4288,87.2207,87.2297,158026.0
2018-02-05 11:30:00,96.41,96.42,96.12,96.33,121667.0,87.2388,87.2478,86.9764,87.1664,121667.0
2018-02-05 12:00:00,96.31,96.33,95.69,95.89,145164.0,87.1483,87.1664,86.5873,86.7682,145164.0
2018-02-05 12:30:00,95.86,96.1,95.72,95.72,97954.0,86.7411,86.9583,86.6144,86.6144,97954.0
2018-02-05 13:00:00,95.7,95.72,95.05,95.23,199805.0,86.5963,86.6144,86.0081,86.171,199805.0
2018-02-05 13:30:00,95.24,95.58,95.04,95.52,149586.0,86.1801,86.4877,85.9991,86.4334,149586.0
2018-02-05 14:00:00,95.5,95.52,94.71,94.84,181181.0,86.4153,86.4334,85.7005,85.8181,181181.0
2018-02-05 14:30:00,94.81,94.81,93.76,93.76,368498.0,85.791,85.791,84.8409,84.8409,368498.0
2018-02-05 15:00:00,93.75,93.83,88.61,93.65,1312321.0,84.8318,84.9042,80.1808,84.7413,1312321.0
2018-02-05 15:30:00,93.69,93.8,91.96,92.04,1000931.0,84.7775,84.877,83.2121,83.2845,1000931.0
2018-02-06 09:30:00,89.75,92.75,88.51,91.95,1144979.0,81.2123,83.9269,80.0903,83.203,1144979.0
2018-02-06 10:00:00,91.96,92.73,91.41,91.81,591412.0,83.2121,83.9088,82.7144,83.0764,591412.0
2018-02-06 10:30:00,91.83,92.85,91.62,92.6,425778.0,83.0944,84.0174,82.9044,83.7912,425778.0
2018-02-06 11:00:00,92.56,92.6,91.61,91.84,443538.0,83.755,83.7912,82.8954,83.1035,443538.0
2018-02-06 11:30:00,91.81,92.23,91.28,91.98,418211.0,83.0764,83.4564,82.5968,83.2302,418211.0
2018-02-06 12:00:00,92.0,92.48,91.8,92.48,222171.0,83.2483,83.6826,83.0673,83.6826,222171.0
2018-02-06 12:30:00,92.5,92.7,91.7,91.97,177124.0,83.7007,83.8817,82.9768,83.2211,177124.0
2018-02-06 13:00:00,91.97,92.19,91.46,91.89,213676.0,83.2211,83.4202,82.7596,83.1487,213676.0
2018-02-06 13:30:00,91.84,91.85,90.97,91.13,219774.0,83.1035,83.1125,82.3163,82.461,219774.0
2018-02-06 14:00:00,91.11,91.55,90.92,91.24,222561.0,82.4429,82.8411,82.271,82.5606,222561.0
2018-02-06 14:30:00,91.2,93.05,91.11,92.94,348759.0,82.5244,84.1984,82.4429,84.0989,348759.0
2018-02-06 15:00:00,92.98,93.91,92.92,93.62,469271.0,84.1351,84.9766,84.0808,84.7142,469271.0
2018-02-06 15:30:00,93.61,94.22,93.27,94.18,854715.0,84.7051,85.2571,84.3975,85.2209,854715.0
2018-02-07 09:30:00,93.52,94.62,93.41,94.17,462435.0,84.6237,85.619,84.5241,85.2118,462435.0
2018-02-07 10:00:00,94.15,94.79,94.06,94.3,174554.0,85.1938,85.7729,85.1123,85.3295,174554.0
2018-02-07 10:30:00,94.31,94.39,93.85,94.24,254570.0,85.3385,85.4109,84.9223,85.2752,254570.0
2018-02-07 11:00:00,94.28,94.84,94.21,94.47,184184.0,85.3114,85.8181,85.248,85.4833,184184.0
2018-02-07 11:30:00,94.5,94.75,94.27,94.75,112481.0,85.5105,85.7367,85.3023,85.7367,112481.0
2018-02-07 12:00:00,94.72,94.85,94.54,94.73,102343.0,85.7095,85.8272,85.5467,85.7186,102343.0
2018-02-07 12:30:00,94.74,94.75,94.36,94.42,66878.0,85.7276,85.7367,85.3838,85.4381,66878.0
2018-02-07 13:00:00,94.44,94.6,93.78,94.06,189365.0,85.4562,85.6009,84.8589,85.1123,189365.0
2018-02-07 13:30:00,94.09,94.45,93.91,94.13,104400.0,85.1395,85.4652,84.9766,85.1757,104400.0
2018-02-07 14:00:00,94.15,94.22,93.71,94.22,136918.0,85.1938,85.2571,84.7956,85.2571,136918.0
2018-02-07 14:30:00,94.17,94.29,93.57,93.98,137550.0,85.2118,85.3204,84.6689,85.0399,137550.0
2018-02-07 15:00:00,93.99,94.68,93.97,94.55,172030.0,85.049,85.6733,85.0309,85.5557,172030.0
2018-02-07 15:30:00,94.55,94.71,93.61,93.62,561468.0,85.5557,85.7005,84.7051,84.7142,561468.0
2018-02-08 09:30:00,93.75,93.97,93.08,93.4,242756.0,84.8318,85.0309,84.2255,84.5151,242756.0
2018-02-08 10:00:00,93.45,93.72,93.02,93.12,132914.0,84.5603,84.8047,84.1712,84.2617,132914.0
2018-02-08 10:30:00,93.14,93.31,92.34,92.52,227206.0,84.2798,84.4337,83.5559,83.7188,227206.0
2018-02-08 11:00:00,92.49,92.74,91.92,92.04,216866.0,83.6917,83.9179,83.1759,83.2845,216866.0
2018-02-08 11:30:00,92.04,92.67,91.97,92.14,158983.0,83.2845,83.8545,83.2211,83.375,158983.0
2018-02-08 12:00:00,92.17,92.37,91.22,91.43,131388.0,83.4021,83.5831,82.5425,82.7325,131388.0
2018-02-08 12:30:00,91.4,91.81,90.27,90.91,299137.0,82.7054,83.0764,81.6828,82.262,299137.0
2018-02-08 13:00:00,90.83,90.97,90.42,90.42,377204.0,82.1896,82.3163,81.8186,81.8186,377204.0
2018-02-08 13:30:00,90.45,91.08,90.3,90.81,329120.0,81.8457,82.4158,81.71,82.1715,329120.0
2018-02-08 14:00:00,90.84,90.98,90.4,90.53,242957.0,82.1986,82.3253,81.8005,81.9181,242957.0
2018-02-08 14:30:00,90.48,90.51,89.95,90.13,332262.0,81.8729,81.9,81.3933,81.5562,332262.0
2018-02-08 15:00:00,90.13,90.4,89.8,90.03,385209.0,81.5562,81.8005,81.2576,81.4657,385209.0
2018-02-08 15:30:00,90.03,90.15,88.28,88.36,975094.0,81.4657,81.5743,79.8822,79.9545,975094.0
2018-02-09 09:30:00,89.47,91.07,89.17,90.42,653240.0,80.9589,82.4067,80.6875,81.8186,653240.0
2018-02-09 10:00:00,90.51,90.74,90.1,90.36,394845.0,81.9,82.1081,81.529,81.7643,394845.0
2018-02-09 10:30:00,90.39,90.53,88.92,89.63,346962.0,81.7914,81.9181,80.4613,81.1037,346962.0
2018-02-09 11:00:00,89.64,90.13,89.33,89.41,283648.0,81.1128,81.5562,80.8323,80.9047,283648.0
2018-02-09 11:30:00,89.36,89.94,88.75,88.82,289075.0,80.8594,81.3842,80.3074,80.3708,289075.0
2018-02-09 12:00:00,88.79,88.93,87.85,87.88,416079.0,80.3436,80.4703,79.4931,79.5202,416079.0
2018-02-09 12:30:00,87.89,88.73,87.69,88.66,296502.0,79.5292,80.2893,79.3483,80.226,296502.0
2018-02-09 13:00:00,88.69,88.69,87.69,87.88,207936.0,80.2531,80.2531,79.3483,79.5202,207936.0
2018-02-09 13:30:00,87.87,89.08,87.54,88.66,262589.0,79.5112,80.606,79.2125,80.226,262589.0
2018-02-09 14:00:00,88.65,90.43,88.57,89.93,525382.0,80.217,81.8276,80.1446,81.3752,525382.0
2018-02-09 14:30:00,89.95,90.57,89.66,90.12,559288.0,81.3933,81.9543,81.1309,81.5471,559288.0
2018-02-09 15:00:00,90.11,90.45,89.38,90.27,648266.0,81.5381,81.8457,80.8775,81.6828,648266.0
2018-02-09 15:30:00,90.28,92.52,90.21,91.71,1735375.0,81.6919,83.7188,81.6286,82.9859,1735375.0
2018-02-12 09:30:00,92.58,93.86,92.49,92.98,418473.0,83.7731,84.9313,83.6917,84.1351,418473.0
2018-02-12 10:00:00,93.0,93.35,92.42,92.75,316747.0,84.1531,84.4699,83.6283,83.9269,316747.0
2018-02-12 10:30:00,92.75,93.44,92.48,93.3,300036.0,83.9269,84.5513,83.6826,84.4246,300036.0
2018-02-12 11:00:00,93.27,93.97,92.98,93.73,557500.0,84.3975,85.0309,84.1351,84.8137,557500.0
2018-02-12 11:30:00,93.7,94.16,93.34,94.04,374065.0,84.7866,85.2028,84.4608,85.0942,374065.0
2018-02-12 12:00:00,94.06,94.6,93.89,94.41,567396.0,85.1123,85.6009,84.9585,85.429,567396.0
2018-02-12 12:30:00,94.41,94.84,94.09,94.69,483382.0,85.429,85.8181,85.1395,85.6824,483382.0
2018-02-12 13:00:00,94.7,95.47,94.7,95.33,645818.0,85.6914,86.3882,85.6914,86.2615,645818.0
2018-02-12 13:30:00,95.33,95.68,95.05,95.44,374236.0,86.2615,86.5782,86.0081,86.361,374236.0
2018-02-12 14:00:00,95.43,95.48,94.98,95.26,410544.0,86.352,86.3972,85.9448,86.1982,410544.0
2018-02-12 14:30:00,95.27,95.32,94.71,94.94,364235.0,86.2072,86.2525,85.7005,85.9086,364235.0
2018-02-12 15:00:00,94.94,95.38,94.76,95.19,296382.0,85.9086,86.3067,85.7457,86.1348,296382.0
2018-02-12 15:30:00,95.21,95.35,94.39,94.68,1012452.0,86.1529,86.2796,85.4109,85.6733,1012452.0
2018-02-13 09:30:00,94.08,94.22,93.37,93.55,362616.0,85.1304,85.2571,84.488,84.6508,362616.0
2018-02-13 10:00:00,93.53,93.63,93.07,93.09,256988.0,84.6327,84.7232,84.2165,84.2346,256988.0
2018-02-13 10:30:00,93.07,93.45,92.82,93.21,234405.0,84.2165,84.5603,83.9903,84.3432,234405.0
2018-02-13 11:00:00,93.19,93.68,92.96,93.5,221359.0,84.3251,84.7685,84.117,84.6056,221359.0
2018-02-13 11:30:00,93.5,93.73,93.35,93.68,178981.0,84.6056,84.8137,84.4699,84.7685,178981.0
2018-02-13 12:00:00,93.65,93.94,93.5,93.56,139154.0,84.7413,85.0037,84.6056,84.6599,139154.0
2018-02-13 12:30:00,93.57,93.82,93.45,93.71,100731.0,84.6689,84.8951,84.5603,84.7956,100731.0
2018-02-13 13:00:00,93.71,94.22,93.67,94.18,126695.0,84.7956,85.2571,84.7594,85.2209,126695.0
2018-02-13 13:30:00,94.18,94.43,94.16,94.25,105660.0,85.2209,85.4471,85.2028,85.2842,105660.0
2018-02-13 14:00:00,94.27,94.58,94.2,94.43,120758.0,85.3023,85.5828,85.239,85.4471,120758.0
2018-02-13 14:30:00,94.42,94.52,94.15,94.49,140082.0,85.4381,85.5286,85.1938,85.5014,140082.0
2018-02-13 15:00:00,94.5,94.74,94.34,94.66,152048.0,85.5105,85.7276,85.3657,85.6552,152048.0
2018-02-13 15:30:00,94.66,94.81,94.43,94.57,469268.0,85.6552,85.791,85.4471,85.5738,469268.0
2018-02-14 09:30:00,93.97,94.69,93.67,93.87,257551.0,85.0309,85.6824,84.7594,84.9404,257551.0
2018-02-14 10:00:00,93.89,94.66,93.81,94.53,146073.0,84.9585,85.6552,84.8861,85.5376,146073.0
2018-02-14 10:30:00,94.55,94.89,94.3,94.57,136293.0,85.5557,85.8634,85.3295,85.5738,136293.0
2018-02-14 11:00:00,94.59,94.94,94.4,94.78,117081.0,85.5919,85.9086,85.42,85.7638,117081.0
2018-02-14 11:30:00,94.81,94.9,94.37,94.38,129047.0,85.791,85.8724,85.3928,85.4019,129047.0
2018-02-14 12:00:00,94.38,94.87,94.37,94.86,105970.0,85.4019,85.8453,85.3928,85.8362,105970.0
2018-02-14 12:30:00,94.83,95.06,94.73,95.01,108348.0,85.8091,86.0172,85.7186,85.9719,108348.0
2018-02-14 13:00:00,94.98,95.57,94.95,95.33,127412.0,85.9448,86.4787,85.9177,86.2615,127412.0
2018-02-14 13:30:00,95.35,95.52,95.19,95.47,102295.0,86.2796,86.4334,86.1348,86.3882,102295.0
2018-02-14 14:00:00,95.51,95.9,95.44,95.46,228150.0,86.4244,86.7773,86.361,86.3791,228150.0
2018-02-14 14:30:00,95.47,96.15,95.43,96.04,150997.0,86.3882,87.0035,86.352,86.904,150997.0
2018-02-14 15:00:00,96.04,96.56,96.04,96.44,247505.0,86.904,87.3745,86.904,87.2659,247505.0
2018-02-14 15:30:00,96.44,96.56,96.11,96.24,555187.0,87.2659,87.3745,86.9673,87.0849,555187.0
2018-02-15 09:30:00,97.06,97.21,96.46,96.76,220010.0,87.8269,87.9627,87.284,87.5555,220010.0
2018-02-15 10:00:00,96.79,96.81,96.2,96.39,138345.0,87.5826,87.6007,87.0487,87.2207,138345.0
2018-02-15 10:30:00,96.35,96.48,95.64,95.67,153334.0,87.1845,87.3021,86.542,86.5692,153334.0
2018-02-15 11:00:00,95.65,95.97,95.44,95.91,117095.0,86.5511,86.8406,86.361,86.7863,117095.0
2018-02-15 11:30:00,95.93,96.05,95.74,95.94,200366.0,86.8044,86.913,86.6325,86.8135,200366.0
2018-02-15 12:00:00,95.93,96.04,95.7,95.91,92825.0,86.8044,86.904,86.5963,86.7863,92825.0
2018-02-15 12:30:00,95.97,96.23,95.89,95.92,126420.0,86.8406,87.0759,86.7682,86.7954,126420.0
2018-02-15 13:00:00,95.93,96.24,95.92,95.94,70398.0,86.8044,87.0849,86.7954,86.8135,70398.0
2018-02-15 13:30:00,95.93,96.11,95.76,96.07,55734.0,86.8044,86.9673,86.6506,86.9311,55734.0
2018-02-15 14:00:00,96.03,96.25,96.01,96.2,70975.0,86.8949,87.094,86.8768,87.0487,70975.0
2018-02-15 14:30:00,96.2,96.3,96.1,96.2,63040.0,87.0487,87.1392,86.9583,87.0487,63040.0
2018-02-15 15:00:00,96.2,96.51,96.18,96.44,136331.0,87.0487,87.3293,87.0306,87.2659,136331.0
2018-02-15 15:30:00,96.45,96.58,96.24,96.58,476854.0,87.275,87.3926,87.0849,87.3926,476854.0
2018-02-16 09:30:00,96.37,97.11,96.25,96.91,341135.0,87.2026,87.8722,87.094,87.6912,341135.0
2018-02-16 10:00:00,96.94,97.42,96.84,97.02,173620.0,87.7183,88.1527,87.6279,87.7907,173620.0
2018-02-16 10:30:00,97.03,97.07,96.62,96.8,172997.0,87.7998,87.836,87.4288,87.5917,172997.0
2018-02-16 11:00:00,96.8,97.19,96.8,97.11,95763.0,87.5917,87.9446,87.5917,87.8722,95763.0
2018-02-16 11:30:00,97.1,97.33,96.98,97.16,103092.0,87.8631,88.0712,87.7545,87.9174,103092.0
2018-02-16 12:00:00,97.15,97.23,97.09,97.23,73954.0,87.9084,87.9808,87.8541,87.9808,73954.0
2018-02-16 12:30:00,97.22,97.49,96.87,97.06,160100.0,87.9717,88.216,87.655,87.8269,160100.0
2018-02-16 13:00:00,97.08,97.19,96.68,96.78,215034.0,87.845,87.9446,87.4831,87.5736,215034.0
2018-02-16 13:30:00,96.77,97.08,96.49,96.91,120045.0,87.5645,87.845,87.3112,87.6912,120045.0
2018-02-16 14:00:00,96.91,97.1,96.55,96.82,209299.0,87.6912,87.8631,87.3654,87.6098,209299.0
2018-02-16 14:30:00,96.85,97.09,96.78,97.05,137301.0,87.6369,87.8541,87.5736,87.8179,137301.0
2018-02-16 15:00:00,97.05,97.24,97.02,97.12,110414.0,87.8179,87.9898,87.7907,87.8812,110414.0
2018-02-16 15:30:00,97.1,97.16,96.73,96.81,590521.0,87.8631,87.9174,87.5283,87.6007,590521.0
2018-02-20 09:30:00,96.58,97.6,96.5,97.15,330242.0,87.3926,88.3156,87.3202,87.9084,330242.0
2018-02-20 10:00:00,97.16,97.31,96.97,97.09,254845.0,87.9174,88.0531,87.7455,87.8541,254845.0
2018-02-20 10:30:00,97.09,97.12,96.65,96.91,307639.0,87.8541,87.8812,87.4559,87.6912,307639.0
2018-02-20 11:00:00,96.92,97.6,96.91,97.6,260257.0,87.7002,88.3156,87.6912,88.3156,260257.0
2018-02-20 11:30:00,97.58,97.71,97.28,97.5,105659.0,88.2975,88.4151,88.026,88.2251,105659.0
2018-02-20 12:00:00,97.54,97.6,97.26,97.31,71270.0,88.2613,88.3156,88.0079,88.0531,71270.0
2018-02-20 12:30:00,97.32,97.48,97.11,97.37,168609.0,88.0622,88.207,87.8722,88.1074,168609.0
2018-02-20 13:00:00,97.36,97.41,97.09,97.12,59743.0,88.0984,88.1436,87.8541,87.8812,59743.0
2018-02-20 13:30:00,97.12,97.35,97.06,97.28,69599.0,87.8812,88.0893,87.8269,88.026,69599.0
2018-02-20 14:00:00,97.32,97.34,96.93,97.06,177985.0,88.0622,88.0803,87.7093,87.8269,177985.0
2018-02-20 14:30:00,97.04,97.26,96.95,96.99,112236.0,87.8088,88.0079,87.7274,87.7636,112236.0
2018-02-20 15:00:00,97.0,97.12,96.82,97.09,407245.0,87.7726,87.8812,87.6098,87.8541,407245.0
2018-02-20 15:30:00,97.06,97.34,96.98,97.19,439330.0,87.8269,88.0803,87.7545,87.9446,439330.0
2018-02-21 09:30:00,96.92,97.66,96.75,97.54,223366.0,87.7002,88.3699,87.5464,88.2613,223366.0
2018-02-21 10:00:00,97.51,97.84,97.43,97.64,113119.0,88.2341,88.5327,88.1617,88.3518,113119.0
2018-02-21 10:30:00,97.65,98.16,97.64,98.16,71568.0,88.3608,88.8223,88.3518,88.8223,71568.0
2018-02-21 11:00:00,98.15,98.32,97.98,98.23,144877.0,88.8132,88.9671,88.6594,88.8856,144877.0
2018-02-21 11:30:00,98.27,98.37,98.0,98.0,110060.0,88.9218,89.0123,88.6775,88.6775,110060.0
2018-02-21 12:00:00,97.98,98.04,97.64,97.74,123871.0,88.6594,88.7137,88.3518,88.4422,123871.0
2018-02-21 12:30:00,97.74,98.05,97.73,98.0,70694.0,88.4422,88.7228,88.4332,88.6775,70694.0
2018-02-21 13:00:00,98.04,98.05,97.87,97.91,60936.0,88.7137,88.7228,88.5599,88.5961,60936.0
2018-02-21 13:30:00,97.89,97.97,97.84,97.87,83620.0,88.578,88.6504,88.5327,88.5599,83620.0
2018-02-21 14:00:00,97.81,98.49,97.71,98.24,113677.0,88.5056,89.1209,88.4151,88.8947,113677.0
2018-02-21 14:30:00,98.29,98.33,97.85,98.0,113232.0,88.9399,88.9761,88.5418,88.6775,113232.0
2018-02-21 15:00:00,98.02,98.03,97.56,97.91,564239.0,88.6956,88.7047,88.2794,88.5961,564239.0
2018-02-21 15:30:00,97.89,98.06,97.45,97.48,1344210.0,88.578,88.7318,88.1798,88.207,1344210.0
2018-02-22 09:30:00,97.58,97.84,97.19,97.55,490410.0,88.2975,88.5327,87.9446,88.2703,490410.0
2018-02-22 10:00:00,97.48,97.51,97.14,97.31,221825.0,88.207,88.2341,87.8993,88.0531,221825.0
2018-02-22 10:30:00,97.25,97.64,97.05,97.32,155253.0,87.9989,88.3518,87.8179,88.0622,155253.0
2018-02-22 11:00:00,97.3,97.91,97.26,97.83,96903.0,88.0441,88.5961,88.0079,88.5237,96903.0
2018-02-22 11:30:00,97.83,97.99,97.59,97.92,77191.0,88.5237,88.6685,88.3065,88.6051,77191.0
2018-02-22 12:00:00,97.92,98.08,97.81,97.93,77048.0,88.6051,88.7499,88.5056,88.6142,77048.0
2018-02-22 12:30:00,97.94,97.96,97.51,97.61,96889.0,88.6232,88.6413,88.2341,88.3246,96889.0
2018-02-22 13:00:00,97.61,97.78,97.43,97.69,145865.0,88.3246,88.4784,88.1617,88.397,145865.0
2018-02-22 13:30:00,97.68,97.73,97.24,97.47,242630.0,88.388,88.4332,87.9898,88.1979,242630.0
2018-02-22 14:00:00,97.46,97.67,97.42,97.65,112129.0,88.1889,88.3789,88.1527,88.3608,112129.0
2018-02-22 14:30:00,97.66,97.81,97.16,97.19,217471.0,88.3699,88.5056,87.9174,87.9446,217471.0
2018-02-22 15:00:00,97.2,97.62,97.18,97.41,384747.0,87.9536,88.3337,87.9355,88.1436,384747.0
2018-02-22 15:30:00,97.41,97.6,97.18,97.36,831846.0,88.1436,88.3156,87.9355,88.0984,831846.0
2018-02-23 09:30:00,97.78,98.25,97.61,97.67,239888.0,88.4784,88.9037,88.3246,88.3789,239888.0
2018-02-23 10:00:00,97.66,97.86,97.55,97.62,291103.0,88.3699,88.5508,88.2703,88.3337,291103.0
2018-02-23 10:30:00,97.61,97.92,97.6,97.84,86140.0,88.3246,88.6051,88.3156,88.5327,86140.0
2018-02-23 11:00:00,97.83,97.98,97.63,97.71,77897.0,88.5237,88.6594,88.3427,88.4151,77897.0
2018-02-23 11:30:00,97.73,98.0,97.68,97.96,82511.0,88.4332,88.6775,88.388,88.6413,82511.0
2018-02-23 12:00:00,97.96,98.17,97.85,97.85,69535.0,88.6413,88.8313,88.5418,88.5418,69535.0
2018-02-23 12:30:00,97.88,98.1,97.83,98.06,57245.0,88.5689,88.768,88.5237,88.7318,57245.0
2018-02-23 13:00:00,98.07,98.08,97.85,97.99,50991.0,88.7409,88.7499,88.5418,88.6685,50991.0
2018-02-23 13:30:00,97.97,98.17,97.94,98.02,57433.0,88.6504,88.8313,88.6232,88.6956,57433.0
2018-02-23 14:00:00,98.02,98.02,97.83,98.01,91502.0,88.6956,88.6956,88.5237,88.6866,91502.0
2018-02-23 14:30:00,98.01,98.39,97.98,98.24,137205.0,88.6866,89.0304,88.6594,88.8947,137205.0
2018-02-23 15:00:00,98.25,98.58,98.24,98.47,200239.0,88.9037,89.2023,88.8947,89.1028,200239.0
2018-02-23 15:30:00,98.47,98.84,98.32,98.82,469940.0,89.1028,89.4376,88.9671,89.4195,469940.0
2018-02-26 09:30:00,99.43,99.5,98.97,99.35,317324.0,89.9715,90.0348,89.5552,89.8991,317324.0
2018-02-26 10:00:00,99.36,99.83,99.21,99.59,240726.0,89.9081,90.3334,89.7724,90.1163,240726.0
2018-02-26 10:30:00,99.57,99.68,99.25,99.4,154330.0,90.0982,90.1977,89.8086,89.9443,154330.0
2018-02-26 11:00:00,99.38,100.17,99.31,100.03,226909.0,89.9262,90.6411,89.8629,90.5144,226909.0
2018-02-26 11:30:00,100.02,100.1,99.8,99.98,115483.0,90.5054,90.5777,90.3063,90.4692,115483.0
2018-02-26 12:00:00,99.98,100.39,99.96,100.3,123133.0,90.4692,90.8402,90.4511,90.7587,123133.0
2018-02-26 12:30:00,100.3,100.47,100.09,100.39,101450.0,90.7587,90.9125,90.5687,90.8402,101450.0
2018-02-26 13:00:00,100.39,100.98,100.34,100.97,296781.0,90.8402,91.374,90.7949,91.365,296781.0
2018-02-26 13:30:00,100.97,101.33,100.92,101.12,315684.0,91.365,91.6907,91.3197,91.5007,315684.0
2018-02-26 14:00:00,101.11,101.31,100.99,101.09,143701.0,91.4917,91.6726,91.3831,91.4736,143701.0
2018-02-26 14:30:00,101.09,101.38,101.0,101.34,261105.0,91.4736,91.736,91.3921,91.6998,261105.0
2018-02-26 15:00:00,101.33,101.68,101.31,101.6,297354.0,91.6907,92.0074,91.6726,91.9351,297354.0
2018-02-26 15:30:00,101.59,101.66,101.25,101.62,971616.0,91.926,91.9893,91.6183,91.9532,971616.0
2018-02-27 09:30:00,101.66,102.12,101.37,101.57,678113.0,91.9893,92.4056,91.7269,91.9079,678113.0
2018-02-27 10:00:00,101.58,101.69,101.19,101.5,579953.0,91.917,92.0165,91.5641,91.8446,579953.0
2018-02-27 10:30:00,101.5,101.52,100.85,100.99,598093.0,91.8446,91.8627,91.2564,91.3831,598093.0
2018-02-27 11:00:00,100.95,101.45,100.86,101.16,208178.0,91.3469,91.7993,91.2654,91.5369,208178.0
2018-02-27 11:30:00,101.16,101.32,100.73,100.8,158428.0,91.5369,91.6817,91.1478,91.2112,158428.0
2018-02-27 12:00:00,100.79,101.03,100.42,100.69,127668.0,91.2021,91.4193,90.8673,91.1116,127668.0
2018-02-27 12:30:00,100.71,100.89,100.59,100.83,177176.0,91.1297,91.2926,91.0211,91.2383,177176.0
2018-02-27 13:00:00,100.81,101.01,100.62,100.68,164370.0,91.2202,91.4012,91.0483,91.1026,164370.0
2018-02-27 13:30:00,100.66,100.69,100.4,100.59,141521.0,91.0845,91.1116,90.8492,91.0211,141521.0
2018-02-27 14:00:00,100.6,100.67,100.15,100.3,145101.0,91.0302,91.0935,90.623,90.7587,145101.0
2018-02-27 14:30:00,100.29,100.51,99.98,100.26,198442.0,90.7497,90.9487,90.4692,90.7225,198442.0
2018-02-27 15:00:00,100.26,100.36,100.03,100.21,197359.0,90.7225,90.813,90.5144,90.6773,197359.0
2018-02-27 15:30:00,100.22,100.25,99.58,99.58,664533.0,90.6863,90.7135,90.1072,90.1072,664533.0
2018-02-28 09:30:00,100.04,100.11,99.45,100.11,257068.0,90.5235,90.5868,89.9896,90.5868,257068.0
2018-02-28 10:00:00,100.08,100.18,99.86,100.13,149881.0,90.5596,90.6501,90.3606,90.6049,149881.0
2018-02-28 10:30:00,100.15,100.36,99.55,99.73,121189.0,90.623,90.813,90.0801,90.2429,121189.0
2018-02-28 11:00:00,99.73,99.74,99.21,99.52,119840.0,90.2429,90.252,89.7724,90.0529,119840.0
2018-02-28 11:30:00,99.52,99.53,99.07,99.41,157417.0,90.0529,90.062,89.6457,89.9534,157417.0
2018-02-28 12:00:00,99.41,99.67,99.33,99.35,89010.0,89.9534,90.1886,89.881,89.8991,89010.0
2018-02-28 12:30:00,99.34,99.8,99.3,99.69,106413.0,89.89,90.3063,89.8538,90.2067,106413.0
2018-02-28 13:00:00,99.65,99.68,99.42,99.54,86576.0,90.1706,90.1977,89.9624,90.071,86576.0
2018-02-28 13:30:00,99.58,99.64,99.34,99.64,107433.0,90.1072,90.1615,89.89,90.1615,107433.0
2018-02-28 14:00:00,99.6,99.86,99.58,99.65,111674.0,90.1253,90.3606,90.1072,90.1706,111674.0
2018-02-28 14:30:00,99.66,99.66,98.63,98.64,157566.0,90.1796,90.1796,89.2476,89.2566,157566.0
2018-02-28 15:00:00,98.64,98.8,98.14,98.22,266701.0,89.2566,89.4014,88.8042,88.8766,266701.0
2018-02-28 15:30:00,98.23,98.45,97.46,97.48,796976.0,88.8856,89.0847,88.1889,88.207,796976.0
2018-03-01 09:30:00,97.82,97.88,97.12,97.57,239497.0,88.5146,88.5689,87.8812,88.2884,239497.0
2018-03-01 10:00:00,97.59,97.99,97.41,97.89,169443.0,88.3065,88.6685,88.1436,88.578,169443.0
2018-03-01 10:30:00,97.91,98.3,97.53,97.64,188510.0,88.5961,88.949,88.2522,88.3518,188510.0
2018-03-01 11:00:00,97.64,97.92,97.2,97.29,166951.0,88.3518,88.6051,87.9536,88.0351,166951.0
2018-03-01 11:30:00,97.3,97.74,97.18,97.53,167669.0,88.0441,88.4422,87.9355,88.2522,167669.0
2018-03-01 12:00:00,97.5,97.55,96.76,96.9,174399.0,88.2251,88.2703,87.5555,87.6822,174399.0
2018-03-01 12:30:00,96.84,97.09,96.65,96.74,110125.0,87.6279,87.8541,87.4559,87.5374,110125.0
2018-03-01 13:00:00,96.72,96.73,95.76,96.22,206324.0,87.5193,87.5283,86.6506,87.0668,206324.0
2018-03-01 13:30:00,96.16,96.19,95.47,95.47,126826.0,87.0125,87.0397,86.3882,86.3882,126826.0
2018-03-01 14:00:00,95.5,95.56,94.86,95.27,219383.0,86.4153,86.4696,85.8362,86.2072,219383.0
2018-03-01 14:30:00,95.29,95.36,94.79,94.88,247706.0,86.2253,86.2886,85.7729,85.8543,247706.0
2018-03-01 15:00:00,94.88,95.79,94.53,95.46,587239.0,85.8543,86.6777,85.5376,86.3791,587239.0
2018-03-01 15:30:00,95.46,95.62,94.96,95.15,753818.0,86.3791,86.5239,85.9267,86.0986,753818.0
2018-03-02 09:30:00,94.63,94.74,93.3,93.66,413949.0,85.6281,85.7276,84.4246,84.7504,413949.0
2018-03-02 10:00:00,93.69,93.97,93.2,93.34,291759.0,84.7775,85.0309,84.3341,84.4608,291759.0
2018-03-02 10:30:00,93.35,94.24,93.26,94.05,331659.0,84.4699,85.2752,84.3884,85.1033,331659.0
2018-03-02 11:00:00,94.03,94.18,93.6,94.01,215914.0,85.0852,85.2209,84.6961,85.0671,215914.0
2018-03-02 11:30:00,94.0,95.11,93.98,95.1,180777.0,85.058,86.0624,85.0399,86.0534,180777.0
2018-03-02 12:00:00,95.11,95.23,94.62,95.02,121237.0,86.0624,86.171,85.619,85.981,121237.0
2018-03-02 12:30:00,95.04,95.36,94.79,95.26,111267.0,85.9991,86.2886,85.7729,86.1982,111267.0
2018-03-02 13:00:00,95.24,95.3,94.72,94.72,96847.0,86.1801,86.2344,85.7095,85.7095,96847.0
2018-03-02 13:30:00,94.72,95.06,94.48,94.84,161006.0,85.7095,86.0172,85.4924,85.8181,161006.0
2018-03-02 14:00:00,94.85,95.35,94.85,95.07,106287.0,85.8272,86.2796,85.8272,86.0262,106287.0
2018-03-02 14:30:00,95.06,95.29,94.9,94.97,112323.0,86.0172,86.2253,85.8724,85.9357,112323.0
2018-03-02 15:00:00,94.97,95.16,94.74,95.11,145779.0,85.9357,86.1077,85.7276,86.0624,145779.0
2018-03-02 15:30:00,95.09,95.75,95.07,95.57,584278.0,86.0443,86.6415,86.0262,86.4787,584278.0
2018-03-05 09:30:00,95.09,95.29,94.7,94.91,269380.0,86.0443,86.2253,85.6914,85.8815,269380.0
2018-03-05 10:00:00,94.93,95.45,94.77,95.43,117721.0,85.8996,86.3701,85.7548,86.352,117721.0
2018-03-05 10:30:00,95.45,95.97,95.31,95.93,85756.0,86.3701,86.8406,86.2434,86.8044,85756.0
2018-03-05 11:00:00,95.91,96.54,95.89,96.43,111846.0,86.7863,87.3564,86.7682,87.2569,111846.0
2018-03-05 11:30:00,96.44,96.83,96.41,96.61,104189.0,87.2659,87.6188,87.2388,87.4197,104189.0
2018-03-05 12:00:00,96.61,96.78,96.3,96.45,104403.0,87.4197,87.5736,87.1392,87.275,104403.0
2018-03-05 12:30:00,96.45,96.74,96.3,96.72,96921.0,87.275,87.5374,87.1392,87.5193,96921.0
2018-03-05 13:00:00,96.75,97.03,96.7,96.72,81290.0,87.5464,87.7998,87.5012,87.5193,81290.0
2018-03-05 13:30:00,96.73,96.91,96.61,96.9,80404.0,87.5283,87.6912,87.4197,87.6822,80404.0
2018-03-05 14:00:00,96.92,96.99,96.59,96.84,110688.0,87.7002,87.7636,87.4016,87.6279,110688.0
2018-03-05 14:30:00,96.84,97.12,96.74,97.12,85038.0,87.6279,87.8812,87.5374,87.8812,85038.0
2018-03-05 15:00:00,97.11,97.29,96.92,96.95,129362.0,87.8722,88.0351,87.7002,87.7274,129362.0
2018-03-05 15:30:00,96.94,97.15,96.65,96.67,444562.0,87.7183,87.9084,87.4559,87.474,444562.0
2018-03-06 09:30:00,96.99,96.99,95.72,95.74,291894.0,87.7636,87.7636,86.6144,86.6325,291894.0
2018-03-06 10:00:00,95.74,95.94,95.45,95.77,240438.0,86.6325,86.8135,86.3701,86.6596,240438.0
2018-03-06 10:30:00,95.79,95.91,95.29,95.35,140904.0,86.6777,86.7863,86.2253,86.2796,140904.0
2018-03-06 11:00:00,95.37,95.52,95.22,95.29,123430.0,86.2977,86.4334,86.162,86.2253,123430.0
2018-03-06 11:30:00,95.31,95.49,95.14,95.49,148495.0,86.2434,86.4063,86.0896,86.4063,148495.0
2018-03-06 12:00:00,95.47,95.59,95.34,95.41,73119.0,86.3882,86.4968,86.2706,86.3339,73119.0
2018-03-06 12:30:00,95.38,96.42,95.37,96.38,145577.0,86.3067,87.2478,86.2977,87.2116,145577.0
2018-03-06 13:00:00,96.41,96.77,96.33,96.4,95871.0,87.2388,87.5645,87.1664,87.2297,95871.0
2018-03-06 13:30:00,96.39,96.45,95.98,96.05,88064.0,87.2207,87.275,86.8497,86.913,88064.0
2018-03-06 14:00:00,96.04,96.24,95.99,96.11,67447.0,86.904,87.0849,86.8587,86.9673,67447.0
2018-03-06 14:30:00,96.11,96.47,96.11,96.13,102678.0,86.9673,87.2931,86.9673,86.9854,102678.0
2018-03-06 15:00:00,96.12,96.22,95.88,96.16,176994.0,86.9764,87.0668,86.7592,87.0125,176994.0
2018-03-06 15:30:00,96.16,96.29,95.91,96.08,526778.0,87.0125,87.1302,86.7863,86.9402,526778.0
2018-03-07 09:30:00,95.21,95.73,94.8,95.11,177199.0,86.1529,86.6235,85.7819,86.0624,177199.0
2018-03-07 10:00:00,95.08,95.39,95.05,95.18,95485.0,86.0353,86.3158,86.0081,86.1258,95485.0
2018-03-07 10:30:00,95.2,95.65,95.12,95.38,132134.0,86.1439,86.5511,86.0715,86.3067,132134.0
2018-03-07 11:00:00,95.37,95.46,95.06,95.24,102551.0,86.2977,86.3791,86.0172,86.1801,102551.0
2018-03-07 11:30:00,95.26,95.41,94.59,94.59,309603.0,86.1982,86.3339,85.5919,85.5919,309603.0
2018-03-07 12:00:00,94.59,94.74,94.28,94.43,286761.0,85.5919,85.7276,85.3114,85.4471,286761.0
2018-03-07 12:30:00,94.42,94.84,94.35,94.7,138264.0,85.4381,85.8181,85.3747,85.6914,138264.0
2018-03-07 13:00:00,94.7,94.93,94.36,94.93,104445.0,85.6914,85.8996,85.3838,85.8996,104445.0
2018-03-07 13:30:00,94.93,95.09,94.62,94.72,243165.0,85.8996,86.0443,85.619,85.7095,243165.0
2018-03-07 14:00:00,94.74,95.0,94.44,94.73,285245.0,85.7276,85.9629,85.4562,85.7186,285245.0
2018-03-07 14:30:00,94.74,95.21,94.73,94.98,126954.0,85.7276,86.1529,85.7186,85.9448,126954.0
2018-03-07 15:00:00,94.96,95.55,94.95,95.51,159312.0,85.9267,86.4606,85.9177,86.4244,159312.0
2018-03-07 15:30:00,95.51,95.7,95.35,95.63,616609.0,86.4244,86.5963,86.2796,86.533,616609.0
2018-03-08 09:30:00,96.05,96.44,95.6,95.62,187379.0,86.913,87.2659,86.5058,86.5239,187379.0
2018-03-08 10:00:00,95.62,95.65,95.23,95.23,159824.0,86.5239,86.5511,86.171,86.171,159824.0
2018-03-08 10:30:00,95.23,95.73,95.09,95.65,130093.0,86.171,86.6235,86.0443,86.5511,130093.0
2018-03-08 11:00:00,95.64,96.2,95.59,95.95,144200.0,86.542,87.0487,86.4968,86.8225,144200.0
2018-03-08 11:30:00,95.96,96.0,95.63,95.79,110648.0,86.8316,86.8678,86.533,86.6777,110648.0
2018-03-08 12:00:00,95.79,95.85,95.37,95.72,102526.0,86.6777,86.732,86.2977,86.6144,102526.0
2018-03-08 12:30:00,95.71,95.77,95.49,95.63,151964.0,86.6054,86.6596,86.4063,86.533,151964.0
2018-03-08 13:00:00,95.63,95.95,95.53,95.62,168829.0,86.533,86.8225,86.4425,86.5239,168829.0
2018-03-08 13:30:00,95.63,95.86,95.49,95.86,116885.0,86.533,86.7411,86.4063,86.7411,116885.0
2018-03-08 14:00:00,95.86,96.02,95.67,95.95,210504.0,86.7411,86.8859,86.5692,86.8225,210504.0
2018-03-08 14:30:00,95.95,96.31,95.83,96.25,195739.0,86.8225,87.1483,86.7139,87.094,195739.0
2018-03-08 15:00:00,96.23,96.68,96.22,96.6,269599.0,87.0759,87.4831,87.0668,87.4107,269599.0
2018-03-08 15:30:00,96.61,96.64,96.1,96.56,740613.0,87.4197,87.4469,86.9583,87.3745,740613.0
2018-03-09 09:30:00,97.58,97.74,97.06,97.45,309993.0,88.2975,88.4422,87.8269,88.1798,309993.0
2018-03-09 10:00:00,97.45,97.71,97.27,97.61,143003.0,88.1798,88.4151,88.017,88.3246,143003.0
2018-03-09 10:30:00,97.61,97.93,97.52,97.69,158416.0,88.3246,88.6142,88.2432,88.397,158416.0
2018-03-09 11:00:00,97.7,97.84,97.47,97.74,109149.0,88.406,88.5327,88.1979,88.4422,109149.0
2018-03-09 11:30:00,97.76,97.99,97.66,97.96,75686.0,88.4603,88.6685,88.3699,88.6413,75686.0
2018-03-09 12:00:00,97.97,98.31,97.96,98.15,126233.0,88.6504,88.958,88.6413,88.8132,126233.0
2018-03-09 12:30:00,98.14,98.39,98.13,98.23,75486.0,88.8042,89.0304,88.7951,88.8856,75486.0
2018-03-09 13:00:00,98.27,98.43,98.16,98.23,79640.0,88.9218,89.0666,88.8223,88.8856,79640.0
2018-03-09 13:30:00,98.23,98.8,98.23,98.8,159891.0,88.8856,89.4014,88.8856,89.4014,159891.0
2018-03-09 14:00:00,98.81,98.96,98.46,98.52,119784.0,89.4105,89.5462,89.0938,89.148,119784.0
2018-03-09 14:30:00,98.52,98.78,98.49,98.78,81741.0,89.148,89.3833,89.1209,89.3833,81741.0
2018-03-09 15:00:00,98.77,98.88,98.65,98.82,148799.0,89.3743,89.4738,89.2657,89.4195,148799.0
2018-03-09 15:30:00,98.8,99.11,98.7,99.03,587694.0,89.4014,89.6819,89.3109,89.6095,587694.0
2018-03-12 09:30:00,99.09,99.7,98.93,99.17,272110.0,89.6638,90.2158,89.519,89.7362,272110.0
2018-03-12 10:00:00,99.17,99.35,99.05,99.32,110126.0,89.7362,89.8991,89.6276,89.8719,110126.0
2018-03-12 10:30:00,99.32,99.32,98.89,98.91,131712.0,89.8719,89.8719,89.4828,89.5009,131712.0
2018-03-12 11:00:00,98.88,99.0,98.4,98.42,136264.0,89.4738,89.5824,89.0395,89.0576,136264.0
2018-03-12 11:30:00,98.45,98.8,98.45,98.52,100818.0,89.0847,89.4014,89.0847,89.148,100818.0
2018-03-12 12:00:00,98.56,98.6,98.43,98.48,75557.0,89.1842,89.2204,89.0666,89.1119,75557.0
2018-03-12 12:30:00,98.47,98.57,98.24,98.29,45184.0,89.1028,89.1933,88.8947,88.9399,45184.0
2018-03-12 13:00:00,98.3,98.52,98.16,98.44,92220.0,88.949,89.148,88.8223,89.0757,92220.0
2018-03-12 13:30:00,98.44,98.63,98.39,98.49,79090.0,89.0757,89.2476,89.0304,89.1209,79090.0
2018-03-12 14:00:00,98.5,98.66,98.27,98.37,57473.0,89.1299,89.2747,88.9218,89.0123,57473.0
2018-03-12 14:30:00,98.39,98.46,98.25,98.33,74939.0,89.0304,89.0938,88.9037,88.9761,74939.0
2018-03-12 15:00:00,98.31,98.58,98.3,98.54,77483.0,88.958,89.2023,88.949,89.1661,77483.0
2018-03-12 15:30:00,98.55,99.03,97.48,97.67,1817117.0,89.1752,89.6095,88.207,88.3789,1817117.0
2018-03-13 09:30:00,98.12,98.23,96.04,96.57,764874.0,88.7861,88.8856,86.904,87.3835,764874.0
2018-03-13 10:00:00,96.55,97.13,96.38,97.0,377794.0,87.3654,87.8903,87.2116,87.7726,377794.0
2018-03-13 10:30:00,97.01,97.04,96.5,96.5,257839.0,87.7817,87.8088,87.3202,87.3202,257839.0
2018-03-13 11:00:00,96.51,96.57,95.97,96.13,351055.0,87.3293,87.3835,86.8406,86.9854,351055.0
2018-03-13 11:30:00,96.16,96.25,95.96,95.96,161159.0,87.0125,87.094,86.8316,86.8316,161159.0
2018-03-13 12:00:00,95.98,96.04,95.41,95.54,238980.0,86.8497,86.904,86.3339,86.4515,238980.0
2018-03-13 12:30:00,95.53,96.11,95.53,96.03,176992.0,86.4425,86.9673,86.4425,86.8949,176992.0
2018-03-13 13:00:00,96.03,96.31,96.03,96.06,192686.0,86.8949,87.1483,86.8949,86.9221,192686.0
2018-03-13 13:30:00,96.07,96.24,95.8,95.86,137346.0,86.9311,87.0849,86.6868,86.7411,137346.0
2018-03-13 14:00:00,95.85,95.97,95.64,95.82,138553.0,86.732,86.8406,86.542,86.7049,138553.0
2018-03-13 14:30:00,95.83,96.02,95.54,95.71,189128.0,86.7139,86.8859,86.4515,86.6054,189128.0
2018-03-13 15:00:00,95.7,95.82,95.2,95.32,260988.0,86.5963,86.7049,86.1439,86.2525,260988.0
2018-03-13 15:30:00,95.33,95.48,95.08,95.37,638446.0,86.2615,86.3972,86.0353,86.2977,638446.0
2018-03-14 09:30:00,96.01,96.17,95.49,95.67,255018.0,86.8768,87.0216,86.4063,86.5692,255018.0
2018-03-14 10:00:00,95.65,95.75,95.15,95.46,186335.0,86.5511,86.6415,86.0986,86.3791,186335.0
2018-03-14 10:30:00,95.48,95.71,95.35,95.5,73558.0,86.3972,86.6054,86.2796,86.4153,73558.0
2018-03-14 11:00:00,95.53,95.57,95.02,95.08,116271.0,86.4425,86.4787,85.981,86.0353,116271.0
2018-03-14 11:30:00,95.1,95.2,94.33,94.58,170622.0,86.0534,86.1439,85.3566,85.5828,170622.0
2018-03-14 12:00:00,94.63,94.7,94.23,94.52,107536.0,85.6281,85.6914,85.2661,85.5286,107536.0
2018-03-14 12:30:00,94.54,94.83,94.32,94.45,92776.0,85.5467,85.8091,85.3476,85.4652,92776.0
2018-03-14 13:00:00,94.44,94.55,94.09,94.45,128123.0,85.4562,85.5557,85.1395,85.4652,128123.0
2018-03-14 13:30:00,94.46,95.12,94.43,95.09,142091.0,85.4743,86.0715,85.4471,86.0443,142091.0
2018-03-14 14:00:00,95.08,95.2,94.69,94.75,93211.0,86.0353,86.1439,85.6824,85.7367,93211.0
2018-03-14 14:30:00,94.72,94.83,94.23,94.55,100854.0,85.7095,85.8091,85.2661,85.5557,100854.0
2018-03-14 15:00:00,94.58,94.61,94.2,94.3,156954.0,85.5828,85.61,85.239,85.3295,156954.0
2018-03-14 15:30:00,94.31,94.6,94.22,94.54,504054.0,85.3385,85.6009,85.2571,85.5467,504054.0
2018-03-15 09:30:00,95.06,95.16,94.01,94.05,261301.0,86.0172,86.1077,85.0671,85.1033,261301.0
2018-03-15 10:00:00,94.06,94.59,94.06,94.21,264798.0,85.1123,85.5919,85.1123,85.248,264798.0
2018-03-15 10:30:00,94.22,94.3,93.96,94.27,127399.0,85.2571,85.3295,85.0218,85.3023,127399.0
2018-03-15 11:00:00,94.27,95.41,94.25,95.3,249849.0,85.3023,86.3339,85.2842,86.2344,249849.0
2018-03-15 11:30:00,95.31,95.4,94.92,95.1,157944.0,86.2434,86.3248,85.8905,86.0534,157944.0
2018-03-15 12:00:00,95.07,95.36,94.71,94.74,149962.0,86.0262,86.2886,85.7005,85.7276,149962.0
2018-03-15 12:30:00,94.74,94.92,94.66,94.82,137883.0,85.7276,85.8905,85.6552,85.8,137883.0
2018-03-15 13:00:00,94.82,94.86,94.49,94.6,99815.0,85.8,85.8362,85.5014,85.6009,99815.0
2018-03-15 13:30:00,94.59,94.67,94.22,94.26,124527.0,85.5919,85.6643,85.2571,85.2933,124527.0
2018-03-15 14:00:00,94.23,94.52,94.12,94.34,142443.0,85.2661,85.5286,85.1666,85.3657,142443.0
2018-03-15 14:30:00,94.35,94.51,94.2,94.46,130427.0,85.3747,85.5195,85.239,85.4743,130427.0
2018-03-15 15:00:00,94.46,94.58,94.3,94.57,157253.0,85.4743,85.5828,85.3295,85.5738,157253.0
2018-03-15 15:30:00,94.56,94.57,94.34,94.38,439115.0,85.5647,85.5738,85.3657,85.4019,439115.0
2018-03-16 09:30:00,94.55,95.93,94.27,95.68,1728276.0,85.5557,86.8044,85.3023,86.5782,1728276.0
2018-03-16 10:00:00,95.68,95.84,95.38,95.82,141731.0,86.5782,86.723,86.3067,86.7049,141731.0
2018-03-16 10:30:00,95.81,95.95,95.64,95.82,180660.0,86.6958,86.8225,86.542,86.7049,180660.0
2018-03-16 11:00:00,95.82,96.08,95.64,96.08,335369.0,86.7049,86.9402,86.542,86.9402,335369.0
2018-03-16 11:30:00,96.09,96.39,95.82,95.83,200846.0,86.9492,87.2207,86.7049,86.7139,200846.0
2018-03-16 12:00:00,95.86,96.01,95.74,95.86,145715.0,86.7411,86.8768,86.6325,86.7411,145715.0
2018-03-16 12:30:00,95.85,96.13,95.85,95.96,90898.0,86.732,86.9854,86.732,86.8316,90898.0
2018-03-16 13:00:00,95.97,96.03,95.48,95.55,77390.0,86.8406,86.8949,86.3972,86.4606,77390.0
2018-03-16 13:30:00,95.55,95.71,95.48,95.64,69647.0,86.4606,86.6054,86.3972,86.542,69647.0
2018-03-16 14:00:00,95.66,95.67,95.34,95.56,62479.0,86.5601,86.5692,86.2706,86.4696,62479.0
2018-03-16 14:30:00,95.56,95.84,95.52,95.77,77870.0,86.4696,86.723,86.4334,86.6596,77870.0
2018-03-16 15:00:00,95.76,95.99,95.62,95.97,117682.0,86.6506,86.8587,86.5239,86.8406,117682.0
2018-03-16 15:30:00,95.97,95.97,95.59,95.6,459345.0,86.8406,86.8406,86.4968,86.5058,459345.0
2018-03-19 09:30:00,95.44,95.48,94.79,95.18,146603.0,86.361,86.3972,85.7729,86.1258,146603.0
2018-03-19 10:00:00,95.18,95.31,94.98,95.27,101110.0,86.1258,86.2434,85.9448,86.2072,101110.0
2018-03-19 10:30:00,95.26,95.34,94.65,94.8,80336.0,86.1982,86.2706,85.6462,85.7819,80336.0
2018-03-19 11:00:00,94.75,94.93,94.55,94.77,68980.0,85.7367,85.8996,85.5557,85.7548,68980.0
2018-03-19 11:30:00,94.79,94.84,94.32,94.36,59943.0,85.7729,85.8181,85.3476,85.3838,59943.0
2018-03-19 12:00:00,94.39,94.58,94.32,94.58,86466.0,85.4109,85.5828,85.3476,85.5828,86466.0
2018-03-19 12:30:00,94.6,94.63,94.24,94.43,90077.0,85.6009,85.6281,85.2752,85.4471,90077.0
2018-03-19 13:00:00,94.41,94.48,93.8,93.96,121897.0,85.429,85.4924,84.877,85.0218,121897.0
2018-03-19 13:30:00,93.97,94.39,93.93,94.39,89308.0,85.0309,85.4109,84.9947,85.4109,89308.0
2018-03-19 14:00:00,94.36,94.64,94.36,94.58,80920.0,85.3838,85.6371,85.3838,85.5828,80920.0
2018-03-19 14:30:00,94.58,94.77,94.28,94.67,115399.0,85.5828,85.7548,85.3114,85.6643,115399.0
2018-03-19 15:00:00,94.66,94.9,94.48,94.74,113209.0,85.6552,85.8724,85.4924,85.7276,113209.0
2018-03-19 15:30:00,94.74,94.99,94.35,94.84,568239.0,85.7276,85.9538,85.3747,85.8181,568239.0
2018-03-20 09:30:00,95.35,95.65,94.96,95.26,260325.0,86.2796,86.5511,85.9267,86.1982,260325.0
2018-03-20 10:00:00,95.26,95.29,94.93,95.08,133972.0,86.1982,86.2253,85.8996,86.0353,133972.0
2018-03-20 10:30:00,95.09,95.28,94.9,95.28,185276.0,86.0443,86.2163,85.8724,86.2163,185276.0
2018-03-20 11:00:00,95.34,95.58,95.2,95.57,98005.0,86.2706,86.4877,86.1439,86.4787,98005.0
2018-03-20 11:30:00,95.6,95.63,95.17,95.31,125181.0,86.5058,86.533,86.1167,86.2434,125181.0
2018-03-20 12:00:00,95.32,95.42,95.2,95.2,133556.0,86.2525,86.3429,86.1439,86.1439,133556.0
2018-03-20 12:30:00,95.18,95.31,95.1,95.16,55027.0,86.1258,86.2434,86.0534,86.1077,55027.0
2018-03-20 13:00:00,95.16,95.26,95.02,95.1,52734.0,86.1077,86.1982,85.981,86.0534,52734.0
2018-03-20 13:30:00,95.1,95.2,94.99,94.99,51355.0,86.0534,86.1439,85.9538,85.9538,51355.0
2018-03-20 14:00:00,94.99,95.08,94.85,95.06,89522.0,85.9538,86.0353,85.8272,86.0172,89522.0
2018-03-20 14:30:00,95.07,95.17,95.03,95.1,107704.0,86.0262,86.1167,85.99,86.0534,107704.0
2018-03-20 15:00:00,95.1,95.21,94.86,94.93,148891.0,86.0534,86.1529,85.8362,85.8996,148891.0
2018-03-20 15:30:00,94.92,95.04,94.72,94.96,421276.0,85.8905,85.9991,85.7095,85.9267,421276.0
2018-03-21 09:30:00,94.62,95.08,94.57,94.73,123460.0,85.619,86.0353,85.5738,85.7186,123460.0
2018-03-21 10:00:00,94.74,94.9,94.63,94.71,67323.0,85.7276,85.8724,85.6281,85.7005,67323.0
2018-03-21 10:30:00,94.73,94.94,94.61,94.61,89411.0,85.7186,85.9086,85.61,85.61,89411.0
2018-03-21 11:00:00,94.58,94.59,94.4,94.55,55851.0,85.5828,85.5919,85.42,85.5557,55851.0
2018-03-21 11:30:00,94.54,95.32,94.53,95.17,93208.0,85.5467,86.2525,85.5376,86.1167,93208.0
2018-03-21 12:00:00,95.17,95.44,95.13,95.35,40243.0,86.1167,86.361,86.0805,86.2796,40243.0
2018-03-21 12:30:00,95.36,95.51,95.33,95.43,34175.0,86.2886,86.4244,86.2615,86.352,34175.0
2018-03-21 13:00:00,95.44,95.44,95.19,95.31,38878.0,86.361,86.361,86.1348,86.2434,38878.0
2018-03-21 13:30:00,95.29,95.52,95.27,95.46,50465.0,86.2253,86.4334,86.2072,86.3791,50465.0
2018-03-21 14:00:00,95.47,96.27,95.3,95.91,261358.0,86.3882,87.1121,86.2344,86.7863,261358.0
2018-03-21 14:30:00,95.93,96.07,95.22,95.33,140616.0,86.8044,86.9311,86.162,86.2615,140616.0
2018-03-21 15:00:00,95.3,95.82,95.2,95.39,121937.0,86.2344,86.7049,86.1439,86.3158,121937.0
2018-03-21 15:30:00,95.39,95.51,94.72,94.73,321991.0,86.3158,86.4244,85.7095,85.7186,321991.0
2018-03-22 09:30:00,93.74,93.77,92.71,93.19,253977.0,84.8228,84.8499,83.8907,84.3251,253977.0
2018-03-22 10:00:00,93.17,93.96,93.11,93.64,76453.0,84.307,85.0218,84.2527,84.7323,76453.0
2018-03-22 10:30:00,93.65,93.68,92.91,93.1,283132.0,84.7413,84.7685,84.0717,84.2436,283132.0
2018-03-22 11:00:00,93.07,93.35,92.97,93.11,163923.0,84.2165,84.4699,84.126,84.2527,163923.0
2018-03-22 11:30:00,93.12,93.22,92.62,92.64,182908.0,84.2617,84.3522,83.8093,83.8274,182908.0
2018-03-22 12:00:00,92.67,93.4,92.47,93.39,174463.0,83.8545,84.5151,83.6736,84.506,174463.0
2018-03-22 12:30:00,93.41,93.56,93.1,93.14,99654.0,84.5241,84.6599,84.2436,84.2798,99654.0
2018-03-22 13:00:00,93.13,93.65,92.81,93.62,100406.0,84.2708,84.7413,83.9812,84.7142,100406.0
2018-03-22 13:30:00,93.63,93.78,93.35,93.45,80107.0,84.7232,84.8589,84.4699,84.5603,80107.0
2018-03-22 14:00:00,93.48,93.6,92.65,92.65,117017.0,84.5875,84.6961,83.8364,83.8364,117017.0
2018-03-22 14:30:00,92.63,92.71,92.11,92.21,183743.0,83.8183,83.8907,83.3478,83.4383,183743.0
2018-03-22 15:00:00,92.2,92.51,91.54,91.89,337567.0,83.4293,83.7098,82.832,83.1487,337567.0
2018-03-22 15:30:00,91.87,91.9,91.12,91.41,1045876.0,83.1306,83.1578,82.452,82.7144,1045876.0
2018-03-23 09:30:00,91.82,92.08,91.37,91.63,267130.0,83.0854,83.3207,82.6782,82.9135,267130.0
2018-03-23 10:00:00,91.7,92.03,91.51,91.84,161760.0,82.9768,83.2754,82.8049,83.1035,161760.0
2018-03-23 10:30:00,91.87,92.31,91.78,92.29,162070.0,83.1306,83.5288,83.0492,83.5107,162070.0
2018-03-23 11:00:00,92.31,92.36,91.46,91.48,163287.0,83.5288,83.574,82.7596,82.7777,163287.0
2018-03-23 11:30:00,91.48,91.58,90.66,90.66,151901.0,82.7777,82.8682,82.0357,82.0357,151901.0
2018-03-23 12:00:00,90.69,91.56,90.69,91.48,249536.0,82.0629,82.8501,82.0629,82.7777,249536.0
2018-03-23 12:30:00,91.48,91.49,90.98,91.12,127507.0,82.7777,82.7868,82.3253,82.452,127507.0
2018-03-23 13:00:00,91.1,91.79,90.97,91.71,77768.0,82.4339,83.0583,82.3163,82.9859,77768.0
2018-03-23 13:30:00,91.71,92.12,91.45,92.02,95243.0,82.9859,83.3569,82.7506,83.2664,95243.0
2018-03-23 14:00:00,92.02,92.1,91.26,91.42,190790.0,83.2664,83.3388,82.5787,82.7235,190790.0
2018-03-23 14:30:00,91.43,91.58,90.69,90.81,284173.0,82.7325,82.8682,82.0629,82.1715,284173.0
2018-03-23 15:00:00,90.81,91.08,90.51,90.9,778409.0,82.1715,82.4158,81.9,82.2529,778409.0
2018-03-23 15:30:00,90.9,90.99,90.41,90.45,1250435.0,82.2529,82.3344,81.8095,81.8457,1250435.0
2018-03-26 09:30:00,91.37,92.99,91.34,92.16,397233.0,82.6782,84.1441,82.6511,83.3931,397233.0
2018-03-26 10:00:00,92.13,92.23,91.33,91.36,150096.0,83.3659,83.4564,82.642,82.6692,150096.0
2018-03-26 10:30:00,91.36,91.51,90.9,91.31,163429.0,82.6692,82.8049,82.2529,82.6239,163429.0
2018-03-26 11:00:00,91.29,91.63,90.8,91.08,138033.0,82.6058,82.9135,82.1624,82.4158,138033.0
2018-03-26 11:30:00,91.06,91.56,90.97,91.43,74605.0,82.3977,82.8501,82.3163,82.7325,74605.0
2018-03-26 12:00:00,91.44,91.98,91.24,91.85,51296.0,82.7415,83.2302,82.5606,83.1125,51296.0
2018-03-26 12:30:00,91.88,92.21,91.57,91.64,88325.0,83.1397,83.4383,82.8592,82.9225,88325.0
2018-03-26 13:00:00,91.62,92.14,91.61,91.81,53903.0,82.9044,83.375,82.8954,83.0764,53903.0
2018-03-26 13:30:00,91.81,92.03,91.61,91.75,60438.0,83.0764,83.2754,82.8954,83.0221,60438.0
2018-03-26 14:00:00,91.77,92.21,91.72,92.11,106257.0,83.0402,83.4383,82.9949,83.3478,106257.0
2018-03-26 14:30:00,92.13,92.26,91.86,92.09,92021.0,83.3659,83.4835,83.1216,83.3297,92021.0
2018-03-26 15:00:00,92.08,92.66,92.06,92.56,91658.0,83.3207,83.8455,83.3026,83.755,91658.0
2018-03-26 15:30:00,92.55,92.81,92.45,92.64,392291.0,83.746,83.9812,83.6555,83.8274,392291.0
2018-03-27 09:30:00,92.79,93.26,92.43,93.24,522745.0,83.9631,84.3884,83.6374,84.3703,522745.0
2018-03-27 10:00:00,93.23,93.35,92.64,92.89,195190.0,84.3613,84.4699,83.8274,84.0536,195190.0
2018-03-27 10:30:00,92.88,93.3,92.64,93.16,183178.0,84.0446,84.4246,83.8274,84.2979,183178.0
2018-03-27 11:00:00,93.15,93.38,92.88,93.26,153094.0,84.2889,84.497,84.0446,84.3884,153094.0
2018-03-27 11:30:00,93.27,93.71,93.17,93.65,130694.0,84.3975,84.7956,84.307,84.7413,130694.0
2018-03-27 12:00:00,93.65,93.73,93.45,93.54,103651.0,84.7413,84.8137,84.5603,84.6418,103651.0
2018-03-27 12:30:00,93.51,93.7,93.3,93.63,126243.0,84.6146,84.7866,84.4246,84.7232,126243.0
2018-03-27 13:00:00,93.66,93.74,93.33,93.39,41260.0,84.7504,84.8228,84.4518,84.506,41260.0
2018-03-27 13:30:00,93.37,93.51,92.79,93.07,130121.0,84.488,84.6146,83.9631,84.2165,130121.0
2018-03-27 14:00:00,93.02,93.19,92.78,92.89,126070.0,84.1712,84.3251,83.9541,84.0536,126070.0
2018-03-27 14:30:00,92.84,93.11,92.44,92.48,108197.0,84.0084,84.2527,83.6464,83.6826,108197.0
2018-03-27 15:00:00,92.52,92.56,91.57,91.72,342040.0,83.7188,83.755,82.8592,82.9949,342040.0
2018-03-27 15:30:00,91.68,91.75,90.87,91.46,1103426.0,82.9587,83.0221,82.2258,82.7596,1103426.0
2018-03-28 09:30:00,91.76,92.87,91.6,92.81,396049.0,83.0311,84.0355,82.8863,83.9812,396049.0
2018-03-28 10:00:00,92.8,93.14,92.42,92.66,449214.0,83.9722,84.2798,83.6283,83.8455,449214.0
2018-03-28 10:30:00,92.66,92.84,91.96,92.34,340279.0,83.8455,84.0084,83.2121,83.5559,340279.0
2018-03-28 11:00:00,92.36,93.05,92.36,92.66,212254.0,83.574,84.1984,83.574,83.8455,212254.0
2018-03-28 11:30:00,92.66,93.04,92.41,92.77,159124.0,83.8455,84.1893,83.6193,83.945,159124.0
2018-03-28 12:00:00,92.8,93.54,92.63,92.96,134704.0,83.9722,84.6418,83.8183,84.117,134704.0
2018-03-28 12:30:00,92.95,93.14,92.4,92.4,175723.0,84.1079,84.2798,83.6102,83.6102,175723.0
2018-03-28 13:00:00,92.38,93.01,92.19,92.93,136618.0,83.5921,84.1622,83.4202,84.0898,136618.0
2018-03-28 13:30:00,92.95,93.1,92.61,92.81,76724.0,84.1079,84.2436,83.8002,83.9812,76724.0
2018-03-28 14:00:00,92.84,92.91,92.37,92.37,208849.0,84.0084,84.0717,83.5831,83.5831,208849.0
2018-03-28 14:30:00,92.33,92.7,92.27,92.41,179665.0,83.5469,83.8817,83.4926,83.6193,179665.0
2018-03-28 15:00:00,92.39,92.45,91.9,92.41,317618.0,83.6012,83.6555,83.1578,83.6193,317618.0
2018-03-28 15:30:00,92.38,92.66,92.1,92.19,896736.0,83.5921,83.8455,83.3388,83.4202,896736.0
2018-03-29 09:30:00,92.39,93.15,92.29,92.88,294109.0,83.6012,84.2889,83.5107,84.0446,294109.0
2018-03-29 10:00:00,92.85,93.14,92.7,93.05,282239.0,84.0174,84.2798,83.8817,84.1984,282239.0
2018-03-29 10:30:00,93.05,93.52,92.91,93.49,222780.0,84.1984,84.6237,84.0717,84.5965,222780.0
2018-03-29 11:00:00,93.5,93.94,93.5,93.56,158771.0,84.6056,85.0037,84.6056,84.6599,158771.0
2018-03-29 11:30:00,93.57,93.71,93.37,93.57,187630.0,84.6689,84.7956,84.488,84.6689,187630.0
2018-03-29 12:00:00,93.6,93.64,93.13,93.48,121371.0,84.6961,84.7323,84.2708,84.5875,121371.0
2018-03-29 12:30:00,93.49,93.53,93.18,93.43,103559.0,84.5965,84.6327,84.316,84.5422,103559.0
2018-03-29 13:00:00,93.44,93.54,93.31,93.46,90824.0,84.5513,84.6418,84.4337,84.5694,90824.0
2018-03-29 13:30:00,93.46,93.82,93.39,93.74,84916.0,84.5694,84.8951,84.506,84.8228,84916.0
2018-03-29 14:00:00,93.75,93.99,93.59,93.79,170016.0,84.8318,85.049,84.687,84.868,170016.0
2018-03-29 14:30:00,93.82,94.17,93.75,93.9,121359.0,84.8951,85.2118,84.8318,84.9675,121359.0
2018-03-29 15:00:00,93.89,94.37,93.71,93.84,248913.0,84.9585,85.3928,84.7956,84.9132,248913.0
2018-03-29 15:30:00,93.85,94.12,93.51,93.61,831683.0,84.9223,85.1666,84.6146,84.7051,831683.0
2018-04-02 09:30:00,93.14,93.55,92.67,92.96,249768.0,84.2798,84.6508,83.8545,84.117,249768.0
2018-04-02 10:00:00,92.92,93.0,92.25,92.38,254463.0,84.0808,84.1531,83.4745,83.5921,254463.0
2018-04-02 10:30:00,92.35,92.35,91.74,91.79,130089.0,83.565,83.565,83.013,83.0583,130089.0
2018-04-02 11:00:00,91.79,91.9,91.47,91.8,200035.0,83.0583,83.1578,82.7687,83.0673,200035.0
2018-04-02 11:30:00,91.8,91.85,90.9,91.16,224197.0,83.0673,83.1125,82.2529,82.4882,224197.0
2018-04-02 12:00:00,91.13,91.15,90.49,90.89,252573.0,82.461,82.4791,81.8819,82.2439,252573.0
2018-04-02 12:30:00,90.88,91.19,90.82,90.98,195201.0,82.2348,82.5153,82.1805,82.3253,195201.0
2018-04-02 13:00:00,90.98,91.12,90.41,90.44,197119.0,82.3253,82.452,81.8095,81.8367,197119.0
2018-04-02 13:30:00,90.44,90.93,90.15,90.18,217885.0,81.8367,82.2801,81.5743,81.6014,217885.0
2018-04-02 14:00:00,90.15,90.63,89.95,90.35,241112.0,81.5743,82.0086,81.3933,81.7552,241112.0
2018-04-02 14:30:00,90.33,90.59,90.03,90.43,218269.0,81.7371,81.9724,81.4657,81.8276,218269.0
2018-04-02 15:00:00,90.46,90.72,90.24,90.41,268627.0,81.8548,82.09,81.6557,81.8095,268627.0
2018-04-02 15:30:00,90.41,91.21,90.2,91.0,859556.0,81.8095,82.5334,81.6195,82.3434,859556.0
2018-04-03 09:30:00,91.71,92.25,91.18,91.65,244839.0,82.9859,83.4745,82.5063,82.9316,244839.0
2018-04-03 10:00:00,91.64,91.92,91.35,91.92,168496.0,82.9225,83.1759,82.6601,83.1759,168496.0
2018-04-03 10:30:00,91.96,92.57,91.88,92.5,150192.0,83.2121,83.7641,83.1397,83.7007,150192.0
2018-04-03 11:00:00,92.52,92.69,92.23,92.26,90638.0,83.7188,83.8726,83.4564,83.4835,90638.0
2018-04-03 11:30:00,92.22,92.28,91.73,91.73,87384.0,83.4473,83.5016,83.004,83.004,87384.0
2018-04-03 12:00:00,91.74,92.06,91.65,91.7,93947.0,83.013,83.3026,82.9316,82.9768,93947.0
2018-04-03 12:30:00,91.68,92.0,91.65,91.9,71362.0,82.9587,83.2483,82.9316,83.1578,71362.0
2018-04-03 13:00:00,91.87,92.25,91.69,92.09,77318.0,83.1306,83.4745,82.9678,83.3297,77318.0
2018-04-03 13:30:00,92.11,92.2,91.88,92.11,74668.0,83.3478,83.4293,83.1397,83.3478,74668.0
2018-04-03 14:00:00,92.12,92.19,91.66,91.73,107783.0,83.3569,83.4202,82.9406,83.004,107783.0
2018-04-03 14:30:00,91.72,92.08,91.29,91.93,120101.0,82.9949,83.3207,82.6058,83.1849,120101.0
2018-04-03 15:00:00,91.92,92.92,91.86,92.92,210936.0,83.1759,84.0808,83.1216,84.0808,210936.0
2018-04-03 15:30:00,92.93,92.93,92.4,92.76,525953.0,84.0898,84.0898,83.6102,83.936,525953.0
2018-04-04 09:30:00,91.21,91.92,91.08,91.85,250129.0,82.5334,83.1759,82.4158,83.1125,250129.0
2018-04-04 10:00:00,91.87,92.06,91.54,91.57,223341.0,83.1306,83.3026,82.832,82.8592,223341.0
2018-04-04 10:30:00,91.58,92.3,91.47,92.26,130265.0,82.8682,83.5197,82.7687,83.4835,130265.0
2018-04-04 11:00:00,92.22,92.41,91.8,92.33,124900.0,83.4473,83.6193,83.0673,83.5469,124900.0
2018-04-04 11:30:00,92.33,92.55,91.94,92.3,116064.0,83.5469,83.746,83.194,83.5197,116064.0
2018-04-04 12:00:00,92.3,92.66,92.14,92.57,134122.0,83.5197,83.8455,83.375,83.7641,134122.0
2018-04-04 12:30:00,92.58,92.86,92.44,92.68,92125.0,83.7731,84.0265,83.6464,83.8636,92125.0
2018-04-04 13:00:00,92.69,92.73,92.24,92.38,92689.0,83.8726,83.9088,83.4654,83.5921,92689.0
2018-04-04 13:30:00,92.39,92.55,92.23,92.38,108536.0,83.6012,83.746,83.4564,83.5921,108536.0
2018-04-04 14:00:00,92.4,93.14,92.38,93.11,112660.0,83.6102,84.2798,83.5921,84.2527,112660.0
2018-04-04 14:30:00,93.12,93.28,92.71,93.23,119331.0,84.2617,84.4065,83.8907,84.3613,119331.0
2018-04-04 15:00:00,93.21,93.63,93.18,93.53,190386.0,84.3432,84.7232,84.316,84.6327,190386.0
2018-04-04 15:30:00,93.54,93.92,93.46,93.62,657116.0,84.6418,84.9856,84.5694,84.7142,657116.0
2018-04-05 09:30:00,94.2,94.38,93.8,94.38,174494.0,85.5557,85.7192,85.1924,85.7192,174494.0
2018-04-05 10:00:00,94.38,94.56,94.07,94.52,177164.0,85.7192,85.8827,85.4376,85.8463,177164.0
2018-04-05 10:30:00,94.54,94.69,94.02,94.15,174668.0,85.8645,86.0007,85.3922,85.5103,174668.0
2018-04-05 11:00:00,94.15,94.9,94.08,94.84,87057.0,85.5103,86.1915,85.4467,86.137,87057.0
2018-04-05 11:30:00,94.81,94.99,94.65,94.94,103108.0,86.1097,86.2732,85.9644,86.2278,103108.0
2018-04-05 12:00:00,94.95,95.05,94.64,94.73,61204.0,86.2369,86.3277,85.9553,86.0371,61204.0
2018-04-05 12:30:00,94.72,94.82,94.5,94.78,53872.0,86.028,86.1188,85.8282,86.0825,53872.0
2018-04-05 13:00:00,94.77,94.9,94.15,94.19,75552.0,86.0734,86.1915,85.5103,85.5466,75552.0
2018-04-05 13:30:00,94.17,94.31,93.8,94.04,86101.0,85.5285,85.6556,85.1924,85.4104,86101.0
2018-04-05 14:00:00,94.08,94.26,93.87,94.03,89647.0,85.4467,85.6102,85.256,85.4013,89647.0
2018-04-05 14:30:00,94.02,94.5,94.02,94.43,107012.0,85.3922,85.8282,85.3922,85.7646,107012.0
2018-04-05 15:00:00,94.45,94.61,94.29,94.48,112441.0,85.7828,85.9281,85.6374,85.81,112441.0
2018-04-05 15:30:00,94.48,94.51,94.05,94.19,352733.0,85.81,85.8373,85.4195,85.5466,352733.0
2018-04-06 09:30:00,93.24,93.81,92.75,93.66,165493.0,84.6838,85.2015,84.2388,85.0653,165493.0
2018-04-06 10:00:00,93.66,93.79,93.33,93.45,81165.0,85.0653,85.1833,84.7655,84.8745,81165.0
2018-04-06 10:30:00,93.43,93.52,92.72,92.82,107738.0,84.8564,84.9381,84.2115,84.3023,107738.0
2018-04-06 11:00:00,92.77,92.79,92.45,92.64,105447.0,84.2569,84.2751,83.9663,84.1389,105447.0
2018-04-06 11:30:00,92.69,93.01,92.58,92.96,58168.0,84.1843,84.4749,84.0844,84.4295,58168.0
2018-04-06 12:00:00,92.94,92.94,92.45,92.47,49138.0,84.4113,84.4113,83.9663,83.9845,49138.0
2018-04-06 12:30:00,92.5,93.1,92.42,93.05,41366.0,84.0117,84.5566,83.939,84.5112,41366.0
2018-04-06 13:00:00,93.04,93.05,92.4,92.71,95526.0,84.5021,84.5112,83.9209,84.2024,95526.0
2018-04-06 13:30:00,92.72,92.84,91.92,91.95,213005.0,84.2115,84.3205,83.4849,83.5122,213005.0
2018-04-06 14:00:00,91.94,91.97,91.42,91.42,121673.0,83.5031,83.5303,83.0308,83.0308,121673.0
2018-04-06 14:30:00,91.41,91.56,90.82,90.96,127148.0,83.0217,83.158,82.4859,82.613,127148.0
2018-04-06 15:00:00,90.99,91.49,90.81,91.22,203550.0,82.6403,83.0944,82.4768,82.8492,203550.0
2018-04-06 15:30:00,91.18,92.09,91.15,91.91,582254.0,82.8128,83.6393,82.7856,83.4758,582254.0
2018-04-09 09:30:00,92.7,92.77,92.31,92.52,210974.0,84.1933,84.2569,83.8391,84.0299,210974.0
2018-04-09 10:00:00,92.5,92.78,92.38,92.7,152211.0,84.0117,84.266,83.9027,84.1933,152211.0
2018-04-09 10:30:00,92.69,93.16,92.67,93.04,258229.0,84.1843,84.6111,84.1661,84.5021,258229.0
2018-04-09 11:00:00,93.05,93.51,92.88,93.37,98132.0,84.5112,84.929,84.3568,84.8019,98132.0
2018-04-09 11:30:00,93.35,93.78,93.33,93.62,135131.0,84.7837,85.1742,84.7655,85.0289,135131.0
2018-04-09 12:00:00,93.64,93.89,93.51,93.69,85066.0,85.0471,85.2741,84.929,85.0925,85066.0
2018-04-09 12:30:00,93.67,93.7,93.41,93.6,127307.0,85.0743,85.1016,84.8382,85.0108,127307.0
2018-04-09 13:00:00,93.62,93.88,93.62,93.88,93990.0,85.0289,85.2651,85.0289,85.2651,93990.0
2018-04-09 13:30:00,93.89,94.24,93.76,94.21,95944.0,85.2741,85.592,85.1561,85.5648,95944.0
2018-04-09 14:00:00,94.2,94.2,93.57,93.59,100509.0,85.5557,85.5557,84.9835,85.0017,100509.0
2018-04-09 14:30:00,93.57,93.65,93.33,93.52,151416.0,84.9835,85.0562,84.7655,84.9381,151416.0
2018-04-09 15:00:00,93.52,93.52,92.96,93.11,157555.0,84.9381,84.9381,84.4295,84.5657,157555.0
2018-04-09 15:30:00,93.1,93.11,91.96,92.15,623516.0,84.5566,84.5657,83.5213,83.6938,623516.0
2018-04-10 09:30:00,93.41,93.55,92.58,92.72,184163.0,84.8382,84.9653,84.0844,84.2115,184163.0
2018-04-10 10:00:00,92.75,93.33,92.72,93.21,118715.0,84.2388,84.7655,84.2115,84.6565,118715.0
2018-04-10 10:30:00,93.22,93.69,93.22,93.35,195467.0,84.6656,85.0925,84.6656,84.7837,195467.0
2018-04-10 11:00:00,93.4,93.61,93.35,93.46,113911.0,84.8291,85.0198,84.7837,84.8836,113911.0
2018-04-10 11:30:00,93.44,93.65,93.05,93.37,133531.0,84.8654,85.0562,84.5112,84.8019,133531.0
2018-04-10 12:00:00,93.4,93.43,92.53,92.69,140211.0,84.8291,84.8564,84.0389,84.1843,140211.0
2018-04-10 12:30:00,92.71,93.13,92.61,92.89,139883.0,84.2024,84.5839,84.1116,84.3659,139883.0
2018-04-10 13:00:00,92.89,93.17,92.79,93.04,133992.0,84.3659,84.6202,84.2751,84.5021,133992.0
2018-04-10 13:30:00,93.05,93.16,92.67,93.06,126494.0,84.5112,84.6111,84.1661,84.5203,126494.0
2018-04-10 14:00:00,93.07,93.22,92.84,92.87,161966.0,84.5294,84.6656,84.3205,84.3477,161966.0
2018-04-10 14:30:00,92.89,93.11,92.62,93.02,140959.0,84.3659,84.5657,84.1207,84.484,140959.0
2018-04-10 15:00:00,93.02,93.18,92.83,93.06,167880.0,84.484,84.6293,84.3114,84.5203,167880.0
2018-04-10 15:30:00,93.06,93.08,92.86,92.98,731694.0,84.5203,84.5385,84.3387,84.4477,731694.0
2018-04-11 09:30:00,91.94,92.42,91.81,92.27,237697.0,83.5031,83.939,83.385,83.8028,237697.0
2018-04-11 10:00:00,92.27,92.74,92.26,92.73,135448.0,83.8028,84.2297,83.7937,84.2206,135448.0
2018-04-11 10:30:00,92.74,92.81,92.05,92.06,133084.0,84.2297,84.2933,83.603,83.6121,133084.0
2018-04-11 11:00:00,92.07,92.11,91.7,92.04,206544.0,83.6212,83.6575,83.2851,83.5939,206544.0
2018-04-11 11:30:00,92.05,92.25,91.93,92.05,238361.0,83.603,83.7846,83.494,83.603,238361.0
2018-04-11 12:00:00,92.04,92.28,92.03,92.13,251154.0,83.5939,83.8119,83.5848,83.6757,251154.0
2018-04-11 12:30:00,92.13,92.21,91.85,91.95,124635.0,83.6757,83.7483,83.4213,83.5122,124635.0
2018-04-11 13:00:00,91.94,92.06,91.72,91.82,128235.0,83.5031,83.6121,83.3033,83.3941,128235.0
2018-04-11 13:30:00,91.83,91.95,91.67,91.92,293434.0,83.4032,83.5122,83.2579,83.4849,293434.0
2018-04-11 14:00:00,91.93,92.01,91.53,91.76,194941.0,83.494,83.5667,83.1307,83.3396,194941.0
2018-04-11 14:30:00,91.76,91.98,91.59,91.79,148411.0,83.3396,83.5394,83.1852,83.3669,148411.0
2018-04-11 15:00:00,91.81,91.87,91.36,91.48,260538.0,83.385,83.4395,82.9763,83.0853,260538.0
2018-04-11 15:30:00,91.48,91.82,91.48,91.61,620293.0,83.0853,83.3941,83.0853,83.2034,620293.0
2018-04-12 09:30:00,92.5,93.34,92.06,93.23,296301.0,84.0117,84.7746,83.6121,84.6747,296301.0
2018-04-12 10:00:00,93.23,93.42,93.11,93.26,277890.0,84.6747,84.8473,84.5657,84.702,277890.0
2018-04-12 10:30:00,93.24,93.33,92.94,93.04,100831.0,84.6838,84.7655,84.4113,84.5021,100831.0
2018-04-12 11:00:00,93.03,93.32,93.02,93.23,211666.0,84.4931,84.7565,84.484,84.6747,211666.0
2018-04-12 11:30:00,93.22,93.37,93.11,93.33,191577.0,84.6656,84.8019,84.5657,84.7655,191577.0
2018-04-12 12:00:00,93.33,93.5,93.3,93.43,163338.0,84.7655,84.9199,84.7383,84.8564,163338.0
2018-04-12 12:30:00,93.43,93.68,93.39,93.52,150460.0,84.8564,85.0834,84.82,84.9381,150460.0
2018-04-12 13:00:00,93.52,93.63,92.98,93.04,109939.0,84.9381,85.038,84.4477,84.5021,109939.0
2018-04-12 13:30:00,93.05,93.44,92.93,93.2,75081.0,84.5112,84.8654,84.4022,84.6475,75081.0
2018-04-12 14:00:00,93.2,93.64,93.18,93.61,64634.0,84.6475,85.0471,84.6293,85.0198,64634.0
2018-04-12 14:30:00,93.62,93.68,93.38,93.68,67376.0,85.0289,85.0834,84.8109,85.0834,67376.0
2018-04-12 15:00:00,93.69,93.94,93.52,93.87,103549.0,85.0925,85.3196,84.9381,85.256,103549.0
2018-04-12 15:30:00,93.87,93.88,93.35,93.37,453547.0,85.256,85.2651,84.7837,84.8019,453547.0
2018-04-13 09:30:00,94.13,94.3,93.53,93.73,192348.0,85.4921,85.6465,84.9472,85.1288,192348.0
2018-04-13 10:00:00,93.71,93.81,92.92,93.06,95286.0,85.1107,85.2015,84.3932,84.5203,95286.0
2018-04-13 10:30:00,93.03,93.14,92.66,92.67,79289.0,84.4931,84.593,84.157,84.1661,79289.0
2018-04-13 11:00:00,92.66,93.09,92.54,93.02,75056.0,84.157,84.5476,84.048,84.484,75056.0
2018-04-13 11:30:00,93.02,93.37,92.97,93.36,108033.0,84.484,84.8019,84.4386,84.7928,108033.0
2018-04-13 12:00:00,93.35,93.5,93.12,93.35,103583.0,84.7837,84.9199,84.5748,84.7837,103583.0
2018-04-13 12:30:00,93.34,93.34,92.94,93.06,68353.0,84.7746,84.7746,84.4113,84.5203,68353.0
2018-04-13 13:00:00,93.07,93.37,93.04,93.31,61246.0,84.5294,84.8019,84.5021,84.7474,61246.0
2018-04-13 13:30:00,93.31,93.38,93.16,93.3,72798.0,84.7474,84.8109,84.6111,84.7383,72798.0
2018-04-13 14:00:00,93.29,93.39,93.11,93.26,194212.0,84.7292,84.82,84.5657,84.702,194212.0
2018-04-13 14:30:00,93.25,93.38,93.1,93.19,97634.0,84.6929,84.8109,84.5566,84.6384,97634.0
2018-04-13 15:00:00,93.18,93.18,92.58,92.67,165656.0,84.6293,84.6293,84.0844,84.1661,165656.0
2018-04-13 15:30:00,92.65,93.14,92.56,93.05,472910.0,84.1479,84.593,84.0662,84.5112,472910.0
2018-04-16 09:30:00,93.78,93.82,93.11,93.45,248033.0,85.1742,85.2106,84.5657,84.8745,248033.0
2018-04-16 10:00:00,93.46,93.79,93.25,93.7,251776.0,84.8836,85.1833,84.6929,85.1016,251776.0
2018-04-16 10:30:00,93.72,93.8,93.35,93.48,173315.0,85.1197,85.1924,84.7837,84.9018,173315.0
2018-04-16 11:00:00,93.49,93.6,93.2,93.51,144164.0,84.9109,85.0108,84.6475,84.929,144164.0
2018-04-16 11:30:00,93.51,93.54,93.29,93.5,106310.0,84.929,84.9563,84.7292,84.9199,106310.0
2018-04-16 12:00:00,93.52,93.59,93.39,93.48,144626.0,84.9381,85.0017,84.82,84.9018,144626.0
2018-04-16 12:30:00,93.49,93.93,93.36,93.85,126105.0,84.9109,85.3105,84.7928,85.2378,126105.0
2018-04-16 13:00:00,93.87,94.05,93.83,93.87,79323.0,85.256,85.4195,85.2197,85.256,79323.0
2018-04-16 13:30:00,93.89,94.2,93.88,94.08,102627.0,85.2741,85.5557,85.2651,85.4467,102627.0
2018-04-16 14:00:00,94.08,94.08,93.73,93.8,104267.0,85.4467,85.4467,85.1288,85.1924,104267.0
2018-04-16 14:30:00,93.79,93.95,93.69,93.8,83176.0,85.1833,85.3286,85.0925,85.1924,83176.0
2018-04-16 15:00:00,93.8,93.9,93.72,93.83,98787.0,85.1924,85.2832,85.1197,85.2197,98787.0
2018-04-16 15:30:00,93.82,94.03,93.58,93.62,490961.0,85.2106,85.4013,84.9926,85.0289,490961.0
2018-04-17 09:30:00,93.96,94.21,93.67,94.12,205192.0,85.3377,85.5648,85.0743,85.483,205192.0
2018-04-17 10:00:00,94.15,94.39,94.11,94.23,191196.0,85.5103,85.7283,85.474,85.5829,191196.0
2018-04-17 10:30:00,94.24,94.6,94.24,94.41,112976.0,85.592,85.919,85.592,85.7464,112976.0
2018-04-17 11:00:00,94.42,94.5,94.23,94.39,103611.0,85.7555,85.8282,85.5829,85.7283,103611.0
2018-04-17 11:30:00,94.38,94.53,94.31,94.49,82986.0,85.7192,85.8554,85.6556,85.8191,82986.0
2018-04-17 12:00:00,94.52,94.54,94.31,94.42,70078.0,85.8463,85.8645,85.6556,85.7555,70078.0
2018-04-17 12:30:00,94.41,94.43,94.13,94.17,76083.0,85.7464,85.7646,85.4921,85.5285,76083.0
2018-04-17 13:00:00,94.17,94.23,93.81,93.96,78547.0,85.5285,85.5829,85.2015,85.3377,78547.0
2018-04-17 13:30:00,93.98,94.09,93.88,94.03,69970.0,85.3559,85.4558,85.2651,85.4013,69970.0
2018-04-17 14:00:00,94.04,94.08,93.69,93.69,108025.0,85.4104,85.4467,85.0925,85.0925,108025.0
2018-04-17 14:30:00,93.69,93.85,93.59,93.83,150886.0,85.0925,85.2378,85.0017,85.2197,150886.0
2018-04-17 15:00:00,93.82,94.27,93.78,94.11,120465.0,85.2106,85.6193,85.1742,85.474,120465.0
2018-04-17 15:30:00,94.11,94.24,93.85,93.89,419205.0,85.474,85.592,85.2378,85.2741,419205.0
2018-04-18 09:30:00,94.1,95.17,94.0,95.08,307302.0,85.4649,86.4367,85.3741,86.3549,307302.0
2018-04-18 10:00:00,95.11,95.13,94.7,95.0,164206.0,86.3822,86.4004,86.0098,86.2823,164206.0
2018-04-18 10:30:00,94.97,95.17,94.72,95.17,181292.0,86.255,86.4367,86.028,86.4367,181292.0
2018-04-18 11:00:00,95.16,95.16,94.8,94.95,174262.0,86.4276,86.4276,86.1006,86.2369,174262.0
2018-04-18 11:30:00,94.96,95.12,94.78,94.84,244270.0,86.246,86.3913,86.0825,86.137,244270.0
2018-04-18 12:00:00,94.83,94.97,94.75,94.79,197920.0,86.1279,86.255,86.0552,86.0916,197920.0
2018-04-18 12:30:00,94.78,94.82,94.57,94.81,152570.0,86.0825,86.1188,85.8917,86.1097,152570.0
2018-04-18 13:00:00,94.8,95.0,94.8,94.88,237906.0,86.1006,86.2823,86.1006,86.1733,237906.0
2018-04-18 13:30:00,94.89,94.94,94.69,94.75,147289.0,86.1824,86.2278,86.0007,86.0552,147289.0
2018-04-18 14:00:00,94.75,94.9,94.63,94.8,168396.0,86.0552,86.1915,85.9462,86.1006,168396.0
2018-04-18 14:30:00,94.79,94.84,94.6,94.68,242004.0,86.0916,86.137,85.919,85.9917,242004.0
2018-04-18 15:00:00,94.7,95.24,94.67,95.17,428794.0,86.0098,86.5003,85.9826,86.4367,428794.0
2018-04-18 15:30:00,95.18,95.23,94.96,95.15,862389.0,86.4458,86.4912,86.246,86.4185,862389.0
2018-04-19 09:30:00,99.36,101.82,99.05,100.66,2493753.0,90.2422,92.4764,89.9606,91.4229,2493753.0
2018-04-19 10:00:00,100.66,101.32,100.56,101.08,835072.0,91.4229,92.0223,91.3321,91.8044,835072.0
2018-04-19 10:30:00,101.06,102.88,101.06,101.9,1364197.0,91.7862,93.4392,91.7862,92.5491,1364197.0
2018-04-19 11:00:00,101.9,102.18,101.53,101.94,690765.0,92.5491,92.8034,92.2131,92.5854,690765.0
2018-04-19 11:30:00,101.93,102.17,101.83,101.98,334568.0,92.5764,92.7943,92.4855,92.6218,334568.0
2018-04-19 12:00:00,101.97,102.02,101.17,101.41,438423.0,92.6127,92.6581,91.8861,92.1041,438423.0
2018-04-19 12:30:00,101.41,101.48,100.63,100.81,360457.0,92.1041,92.1676,91.3956,91.5591,360457.0
2018-04-19 13:00:00,100.83,100.87,100.52,100.74,202942.0,91.5773,91.6136,91.2957,91.4956,202942.0
2018-04-19 13:30:00,100.76,101.49,100.67,101.49,299083.0,91.5137,92.1767,91.432,92.1767,299083.0
2018-04-19 14:00:00,101.47,101.75,101.35,101.64,348720.0,92.1586,92.4129,92.0496,92.313,348720.0
2018-04-19 14:30:00,101.63,102.25,101.6,102.01,445121.0,92.3039,92.867,92.2766,92.649,445121.0
2018-04-19 15:00:00,102.02,102.1,101.78,101.78,382188.0,92.6581,92.7308,92.4401,92.4401,382188.0
2018-04-19 15:30:00,101.8,102.96,101.64,102.45,1995599.0,92.4583,93.5118,92.313,93.0486,1995599.0
2018-04-20 09:30:00,102.2,102.67,101.23,101.63,885724.0,92.8216,93.2484,91.9406,92.3039,885724.0
2018-04-20 10:00:00,101.64,101.74,101.03,101.34,367843.0,92.313,92.4038,91.7589,92.0405,367843.0
2018-04-20 10:30:00,101.37,101.68,101.07,101.16,227086.0,92.0677,92.3493,91.7953,91.877,227086.0
2018-04-20 11:00:00,101.15,101.17,100.75,100.78,252838.0,91.8679,91.8861,91.5046,91.5319,252838.0
2018-04-20 11:30:00,100.79,101.4,100.78,101.16,169704.0,91.541,92.095,91.5319,91.877,169704.0
2018-04-20 12:00:00,101.17,101.18,100.61,100.76,196713.0,91.8861,91.8952,91.3775,91.5137,196713.0
2018-04-20 12:30:00,100.76,100.76,100.41,100.7,162128.0,91.5137,91.5137,91.1958,91.4592,162128.0
2018-04-20 13:00:00,100.67,101.03,100.62,101.03,118415.0,91.432,91.7589,91.3866,91.7589,118415.0
2018-04-20 13:30:00,101.04,101.33,100.99,101.2,248282.0,91.768,92.0314,91.7226,91.9133,248282.0
2018-04-20 14:00:00,101.2,101.28,100.92,101.02,149983.0,91.9133,91.986,91.659,91.7499,149983.0
2018-04-20 14:30:00,101.02,101.05,100.6,100.7,150639.0,91.7499,91.7771,91.3684,91.4592,150639.0
2018-04-20 15:00:00,100.69,100.71,100.37,100.62,238946.0,91.4501,91.4683,91.1595,91.3866,238946.0
2018-04-20 15:30:00,100.62,100.93,100.51,100.79,783670.0,91.3866,91.6681,91.2867,91.541,783670.0
2018-04-23 09:30:00,100.78,101.16,100.52,100.58,253978.0,91.5319,91.877,91.2957,91.3502,253978.0
2018-04-23 10:00:00,100.6,100.62,100.23,100.26,192734.0,91.3684,91.3866,91.0324,91.0596,192734.0
2018-04-23 10:30:00,100.28,100.39,99.91,100.18,206738.0,91.0778,91.1777,90.7417,90.9869,206738.0
2018-04-23 11:00:00,100.16,100.74,100.08,100.67,160721.0,90.9688,91.4956,90.8961,91.432,160721.0
2018-04-23 11:30:00,100.68,100.74,100.47,100.62,98233.0,91.4411,91.4956,91.2503,91.3866,98233.0
2018-04-23 12:00:00,100.63,100.72,100.41,100.53,97013.0,91.3956,91.4774,91.1958,91.3048,97013.0
2018-04-23 12:30:00,100.54,100.68,100.47,100.6,105593.0,91.3139,91.4411,91.2503,91.3684,105593.0
2018-04-23 13:00:00,100.6,100.7,100.53,100.66,131690.0,91.3684,91.4592,91.3048,91.4229,131690.0
2018-04-23 13:30:00,100.66,100.76,100.49,100.74,81206.0,91.4229,91.5137,91.2685,91.4956,81206.0
2018-04-23 14:00:00,100.73,100.77,100.06,100.18,167077.0,91.4865,91.5228,90.878,90.9869,167077.0
2018-04-23 14:30:00,100.18,100.37,100.12,100.22,121381.0,90.9869,91.1595,90.9325,91.0233,121381.0
2018-04-23 15:00:00,100.21,100.46,100.19,100.38,136153.0,91.0142,91.2412,90.996,91.1686,136153.0
2018-04-23 15:30:00,100.4,100.63,100.3,100.61,430526.0,91.1868,91.3956,91.0959,91.3775,430526.0
2018-04-24 09:30:00,101.19,101.2,100.72,100.97,243883.0,91.9043,91.9133,91.4774,91.7044,243883.0
2018-04-24 10:00:00,100.98,101.25,100.81,101.07,233141.0,91.7135,91.9588,91.5591,91.7953,233141.0
2018-04-24 10:30:00,101.05,101.13,100.71,100.74,113067.0,91.7771,91.8498,91.4683,91.4956,113067.0
2018-04-24 11:00:00,100.75,101.35,100.64,101.3,151938.0,91.5046,92.0496,91.4047,92.0042,151938.0
2018-04-24 11:30:00,101.34,101.71,101.22,101.39,320690.0,92.0405,92.3765,91.9315,92.0859,320690.0
2018-04-24 12:00:00,101.36,101.38,100.54,100.66,423905.0,92.0587,92.0768,91.3139,91.4229,423905.0
2018-04-24 12:30:00,100.66,100.7,100.11,100.12,387929.0,91.4229,91.4592,90.9234,90.9325,387929.0
2018-04-24 13:00:00,100.11,100.44,99.87,100.0,443318.0,90.9234,91.2231,90.7054,90.8235,443318.0
2018-04-24 13:30:00,99.97,100.09,99.76,99.98,377485.0,90.7962,90.9052,90.6055,90.8053,377485.0
2018-04-24 14:00:00,99.96,100.37,99.58,99.95,400927.0,90.7871,91.1595,90.442,90.7781,400927.0
2018-04-24 14:30:00,99.93,100.29,99.76,100.02,244944.0,90.7599,91.0869,90.6055,90.8416,244944.0
2018-04-24 15:00:00,100.03,100.46,99.99,100.09,269948.0,90.8507,91.2412,90.8144,90.9052,269948.0
2018-04-24 15:30:00,100.1,100.53,99.95,100.42,593121.0,90.9143,91.3048,90.7781,91.2049,593121.0
2018-04-25 09:30:00,100.0,100.3,99.01,99.47,524032.0,90.8235,91.0959,89.9243,90.3421,524032.0
2018-04-25 10:00:00,99.46,99.82,99.15,99.55,426391.0,90.333,90.66,90.0515,90.4148,426391.0
2018-04-25 10:30:00,99.56,99.87,99.1,99.35,469069.0,90.4238,90.7054,90.0061,90.2331,469069.0
2018-04-25 11:00:00,99.34,99.6,98.95,98.98,280957.0,90.224,90.4602,89.8698,89.8971,280957.0
2018-04-25 11:30:00,98.98,99.05,98.32,98.38,234794.0,89.8971,89.9606,89.2976,89.3521,234794.0
2018-04-25 12:00:00,98.36,98.5,97.9,98.16,275238.0,89.334,89.4611,88.9162,89.1523,275238.0
2018-04-25 12:30:00,98.15,98.43,98.09,98.41,127292.0,89.1432,89.3975,89.0887,89.3794,127292.0
2018-04-25 13:00:00,98.4,98.58,98.06,98.28,117929.0,89.3703,89.5338,89.0615,89.2613,117929.0
2018-04-25 13:30:00,98.26,98.75,98.26,98.73,183721.0,89.2431,89.6882,89.2431,89.67,183721.0
2018-04-25 14:00:00,98.76,98.88,98.44,98.47,163125.0,89.6973,89.8062,89.4066,89.4339,163125.0
2018-04-25 14:30:00,98.46,98.96,98.35,98.94,226849.0,89.4248,89.8789,89.3249,89.8607,226849.0
2018-04-25 15:00:00,98.96,99.21,98.91,99.0,209624.0,89.8789,90.106,89.8335,89.9152,209624.0
2018-04-25 15:30:00,99.0,99.08,98.37,98.78,642383.0,89.9152,89.9879,89.343,89.7154,642383.0
2018-04-26 09:30:00,98.85,99.36,98.56,99.24,252778.0,89.779,90.2422,89.5156,90.1332,252778.0
2018-04-26 10:00:00,99.25,99.7,99.02,99.41,146366.0,90.1423,90.551,89.9334,90.2876,146366.0
2018-04-26 10:30:00,99.42,99.73,99.29,99.64,110141.0,90.2967,90.5782,90.1786,90.4965,110141.0
2018-04-26 11:00:00,99.66,99.89,99.56,99.8,161026.0,90.5147,90.7236,90.4238,90.6418,161026.0
2018-04-26 11:30:00,99.79,99.85,99.48,99.65,106820.0,90.6327,90.6872,90.3512,90.5056,106820.0
2018-04-26 12:00:00,99.65,99.71,99.45,99.45,63448.0,90.5056,90.5601,90.3239,90.3239,63448.0
2018-04-26 12:30:00,99.47,99.49,99.22,99.35,87159.0,90.3421,90.3603,90.115,90.2331,87159.0
2018-04-26 13:00:00,99.39,99.83,99.37,99.81,74523.0,90.2694,90.6691,90.2513,90.6509,74523.0
2018-04-26 13:30:00,99.81,100.03,99.81,99.94,114312.0,90.6509,90.8507,90.6509,90.769,114312.0
2018-04-26 14:00:00,99.93,100.29,99.9,100.26,128312.0,90.7599,91.0869,90.7326,91.0596,128312.0
2018-04-26 14:30:00,100.26,100.44,100.17,100.31,135410.0,91.0596,91.2231,90.9779,91.105,135410.0
2018-04-26 15:00:00,100.33,100.51,100.14,100.19,197191.0,91.1232,91.2867,90.9506,90.996,197191.0
2018-04-26 15:30:00,100.18,100.33,100.1,100.23,419735.0,90.9869,91.1232,90.9143,91.0324,419735.0
2018-04-27 09:30:00,99.9,100.29,99.71,99.85,160545.0,90.7326,91.0869,90.5601,90.6872,160545.0
2018-04-27 10:00:00,99.83,100.01,99.66,99.81,99263.0,90.6691,90.8325,90.5147,90.6509,99263.0
2018-04-27 10:30:00,99.77,99.79,99.13,99.19,128543.0,90.6146,90.6327,90.0333,90.0878,128543.0
2018-04-27 11:00:00,99.19,99.47,99.04,99.16,189602.0,90.0878,90.3421,89.9516,90.0605,189602.0
2018-04-27 11:30:00,99.16,99.25,98.93,99.12,115791.0,90.0605,90.1423,89.8517,90.0242,115791.0
2018-04-27 12:00:00,99.14,99.45,99.14,99.45,61521.0,90.0424,90.3239,90.0424,90.3239,61521.0
2018-04-27 12:30:00,99.43,99.67,99.29,99.57,86203.0,90.3058,90.5237,90.1786,90.4329,86203.0
2018-04-27 13:00:00,99.57,99.67,99.45,99.48,75492.0,90.4329,90.5237,90.3239,90.3512,75492.0
2018-04-27 13:30:00,99.48,99.64,99.47,99.54,51466.0,90.3512,90.4965,90.3421,90.4057,51466.0
2018-04-27 14:00:00,99.53,99.57,99.44,99.53,63411.0,90.3966,90.4329,90.3149,90.3966,63411.0
2018-04-27 14:30:00,99.52,99.6,99.44,99.52,58788.0,90.3875,90.4602,90.3149,90.3875,58788.0
2018-04-27 15:00:00,99.51,99.7,99.47,99.54,105105.0,90.3784,90.551,90.3421,90.4057,105105.0
2018-04-27 15:30:00,99.54,99.73,99.52,99.6,305066.0,90.4057,90.5782,90.3875,90.4602,305066.0
2018-04-30 09:30:00,100.0,100.37,99.77,99.77,130987.0,90.8235,91.1595,90.6146,90.6146,130987.0
2018-04-30 10:00:00,99.81,99.92,99.33,99.6,118296.0,90.6509,90.7508,90.2149,90.4602,118296.0
2018-04-30 10:30:00,99.63,99.93,99.6,99.8,43969.0,90.4874,90.7599,90.4602,90.6418,43969.0
2018-04-30 11:00:00,99.8,100.19,99.79,100.13,56702.0,90.6418,90.996,90.6327,90.9415,56702.0
2018-04-30 11:30:00,100.12,100.12,99.71,99.83,43233.0,90.9325,90.9325,90.5601,90.6691,43233.0
2018-04-30 12:00:00,99.81,99.91,99.55,99.8,37193.0,90.6509,90.7417,90.4148,90.6418,37193.0
2018-04-30 12:30:00,99.81,99.88,99.59,99.76,101363.0,90.6509,90.7145,90.4511,90.6055,101363.0
2018-04-30 13:00:00,99.82,99.9,99.68,99.85,64341.0,90.66,90.7326,90.5328,90.6872,64341.0
2018-04-30 13:30:00,99.81,100.0,99.78,99.9,72049.0,90.6509,90.8235,90.6237,90.7326,72049.0
2018-04-30 14:00:00,99.93,99.93,99.45,99.62,52169.0,90.7599,90.7599,90.3239,90.4783,52169.0
2018-04-30 14:30:00,99.6,99.73,99.47,99.68,66970.0,90.4602,90.5782,90.3421,90.5328,66970.0
2018-04-30 15:00:00,99.67,99.72,99.21,99.33,137577.0,90.5237,90.5692,90.106,90.2149,137577.0
2018-04-30 15:30:00,99.33,99.46,98.74,98.74,677669.0,90.2149,90.333,89.6791,89.6791,677669.0
2018-05-01 09:30:00,98.85,98.85,98.03,98.33,164167.0,89.779,89.779,89.0342,89.3067,164167.0
2018-05-01 10:00:00,98.31,98.35,97.95,98.1,151926.0,89.2885,89.3249,88.9616,89.0978,151926.0
2018-05-01 10:30:00,98.09,98.22,97.87,97.98,178918.0,89.0887,89.2068,88.8889,88.9888,178918.0
2018-05-01 11:00:00,97.96,98.08,97.67,97.71,168376.0,88.9707,89.0797,88.7073,88.7436,168376.0
2018-05-01 11:30:00,97.7,97.88,97.47,97.47,154430.0,88.7345,88.898,88.5256,88.5256,154430.0
2018-05-01 12:00:00,97.47,97.77,97.36,97.72,176419.0,88.5256,88.7981,88.4257,88.7527,176419.0
2018-05-01 12:30:00,97.72,97.78,97.54,97.77,114432.0,88.7527,88.8072,88.5892,88.7981,114432.0
2018-05-01 13:00:00,97.73,97.75,97.29,97.45,142165.0,88.7618,88.7799,88.3621,88.5075,142165.0
2018-05-01 13:30:00,97.44,97.99,97.44,97.97,150822.0,88.4984,88.9979,88.4984,88.9797,150822.0
2018-05-01 14:00:00,97.96,98.35,97.94,98.25,71048.0,88.9707,89.3249,88.9525,89.2341,71048.0
2018-05-01 14:30:00,98.24,98.59,98.19,98.49,103966.0,89.225,89.5429,89.1796,89.452,103966.0
2018-05-01 15:00:00,98.48,98.57,98.06,98.19,167439.0,89.4429,89.5247,89.0615,89.1796,167439.0
2018-05-01 15:30:00,98.18,98.62,98.09,98.58,399262.0,89.1705,89.5701,89.0887,89.5338,399262.0
2018-05-02 09:30:00,98.06,98.46,97.91,98.12,266133.0,89.0615,89.4248,88.9253,89.116,266133.0
2018-05-02 10:00:00,98.11,98.38,97.96,98.02,113875.0,89.1069,89.3521,88.9707,89.0252,113875.0
2018-05-02 10:30:00,97.98,98.4,97.95,98.29,71194.0,88.9888,89.3703,88.9616,89.2704,71194.0
2018-05-02 11:00:00,98.27,98.5,98.19,98.39,66491.0,89.2522,89.4611,89.1796,89.3612,66491.0
2018-05-02 11:30:00,98.37,98.53,98.29,98.53,140354.0,89.343,89.4884,89.2704,89.4884,140354.0
2018-05-02 12:00:00,98.53,98.74,98.44,98.64,56413.0,89.4884,89.6791,89.4066,89.5883,56413.0
2018-05-02 12:30:00,98.65,98.84,98.57,98.81,88967.0,89.5973,89.7699,89.5247,89.7427,88967.0
2018-05-02 13:00:00,98.83,99.21,98.83,99.12,88301.0,89.7608,90.106,89.7608,90.0242,88301.0
2018-05-02 13:30:00,99.14,99.17,98.97,99.02,59129.0,90.0424,90.0696,89.888,89.9334,59129.0
2018-05-02 14:00:00,99.06,99.37,98.9,99.02,119972.0,89.9697,90.2513,89.8244,89.9334,119972.0
2018-05-02 14:30:00,99.03,99.15,98.42,98.63,323345.0,89.9425,90.0515,89.3885,89.5792,323345.0
2018-05-02 15:00:00,98.63,98.71,98.07,98.13,224928.0,89.5792,89.6518,89.0706,89.1251,224928.0
2018-05-02 15:30:00,98.11,98.17,97.55,97.65,690389.0,89.1069,89.1614,88.5983,88.6891,690389.0
2018-05-03 09:30:00,97.17,97.23,96.13,96.79,272735.0,88.2532,88.3077,87.3086,87.908,272735.0
2018-05-03 10:00:00,96.81,96.81,95.9,95.97,247082.0,87.9262,87.9262,87.0997,87.1633,247082.0
2018-05-03 10:30:00,95.98,96.05,95.51,95.73,220962.0,87.1724,87.2359,86.7455,86.9453,220962.0
2018-05-03 11:00:00,95.78,96.17,95.69,95.88,160674.0,86.9907,87.3449,86.909,87.0815,160674.0
2018-05-03 11:30:00,95.88,96.16,95.52,96.09,152203.0,87.0815,87.3358,86.7546,87.2723,152203.0
2018-05-03 12:00:00,96.12,96.48,95.93,95.96,114086.0,87.2995,87.6265,87.1269,87.1542,114086.0
2018-05-03 12:30:00,95.93,96.92,95.93,96.89,121239.0,87.1269,88.0261,87.1269,87.9989,121239.0
2018-05-03 13:00:00,96.93,96.97,96.59,96.7,106584.0,88.0352,88.0715,87.7264,87.8263,106584.0
2018-05-03 13:30:00,96.74,97.17,96.72,96.95,105590.0,87.8626,88.2532,87.8445,88.0533,105590.0
2018-05-03 14:00:00,96.97,97.29,96.85,96.97,127813.0,88.0715,88.3621,87.9625,88.0715,127813.0
2018-05-03 14:30:00,97.01,97.32,96.84,96.91,149753.0,88.1078,88.3894,87.9534,88.017,149753.0
2018-05-03 15:00:00,96.89,97.23,96.89,97.2,190683.0,87.9989,88.3077,87.9989,88.2804,190683.0
2018-05-03 15:30:00,97.19,97.3,96.9,97.15,607059.0,88.2713,88.3712,88.0079,88.235,607059.0
2018-05-04 09:30:00,96.35,97.04,96.04,97.0,131762.0,87.5084,88.1351,87.2269,88.0988,131762.0
2018-05-04 10:00:00,97.0,97.51,96.95,97.48,98075.0,88.0988,88.562,88.0533,88.5347,98075.0
2018-05-04 10:30:00,97.5,98.05,97.43,97.73,126382.0,88.5529,89.0524,88.4893,88.7618,126382.0
2018-05-04 11:00:00,97.74,98.11,97.69,98.06,77860.0,88.7709,89.1069,88.7254,89.0615,77860.0
2018-05-04 11:30:00,98.07,98.17,97.9,98.17,73667.0,89.0706,89.1614,88.9162,89.1614,73667.0
2018-05-04 12:00:00,98.19,98.31,98.06,98.15,85715.0,89.1796,89.2885,89.0615,89.1432,85715.0
2018-05-04 12:30:00,98.16,98.32,98.11,98.3,62442.0,89.1523,89.2976,89.1069,89.2795,62442.0
2018-05-04 13:00:00,98.31,98.49,98.28,98.28,82384.0,89.2885,89.452,89.2613,89.2613,82384.0
2018-05-04 13:30:00,98.27,98.66,98.27,98.58,91593.0,89.2522,89.6064,89.2522,89.5338,91593.0
2018-05-04 14:00:00,98.59,98.94,98.56,98.92,120272.0,89.5429,89.8607,89.5156,89.8426,120272.0
2018-05-04 14:30:00,98.93,98.95,98.5,98.5,104690.0,89.8517,89.8698,89.4611,89.4611,104690.0
2018-05-04 15:00:00,98.49,98.67,98.47,98.6,139095.0,89.452,89.6155,89.4339,89.5519,139095.0
2018-05-04 15:30:00,98.61,98.63,98.17,98.35,458664.0,89.561,89.5792,89.1614,89.3249,458664.0
2018-05-07 09:30:00,98.53,98.99,98.38,98.82,158801.0,89.4884,89.9061,89.3521,89.7517,158801.0
2018-05-07 10:00:00,98.82,98.94,98.48,98.71,73224.0,89.7517,89.8607,89.4429,89.6518,73224.0
2018-05-07 10:30:00,98.73,98.86,98.36,98.85,128526.0,89.67,89.7881,89.334,89.779,128526.0
2018-05-07 11:00:00,98.85,98.89,98.6,98.65,57200.0,89.779,89.8153,89.5519,89.5973,57200.0
2018-05-07 11:30:00,98.67,98.72,98.5,98.67,163957.0,89.6155,89.6609,89.4611,89.6155,163957.0
2018-05-07 12:00:00,98.7,98.78,98.6,98.74,78911.0,89.6428,89.7154,89.5519,89.6791,78911.0
2018-05-07 12:30:00,98.73,98.9,98.68,98.82,102532.0,89.67,89.8244,89.6246,89.7517,102532.0
2018-05-07 13:00:00,98.82,98.96,98.78,98.91,71873.0,89.7517,89.8789,89.7154,89.8335,71873.0
2018-05-07 13:30:00,98.92,98.96,98.79,98.8,69812.0,89.8426,89.8789,89.7245,89.7336,69812.0
2018-05-07 14:00:00,98.81,98.93,98.76,98.88,152161.0,89.7427,89.8517,89.6973,89.8062,152161.0
2018-05-07 14:30:00,98.88,98.95,98.39,98.47,184525.0,89.8062,89.8698,89.3612,89.4339,184525.0
2018-05-07 15:00:00,98.46,98.71,98.29,98.45,114925.0,89.4248,89.6518,89.2704,89.4157,114925.0
2018-05-07 15:30:00,98.44,98.65,98.4,98.58,313216.0,89.4066,89.5973,89.3703,89.5338,313216.0
2018-05-08 09:30:00,98.78,99.13,98.39,99.07,178476.0,89.7154,90.0333,89.3612,89.9788,178476.0
2018-05-08 10:00:00,99.11,99.3,99.0,99.11,117085.0,90.0151,90.1877,89.9152,90.0151,117085.0
2018-05-08 10:30:00,99.18,99.72,99.15,99.57,125899.0,90.0787,90.5692,90.0515,90.4329,125899.0
2018-05-08 11:00:00,99.55,100.37,99.54,99.95,235551.0,90.4148,91.1595,90.4057,90.7781,235551.0
2018-05-08 11:30:00,99.94,100.04,99.71,99.94,104474.0,90.769,90.8598,90.5601,90.769,104474.0
2018-05-08 12:00:00,99.94,99.99,99.51,99.54,80940.0,90.769,90.8144,90.3784,90.4057,80940.0
2018-05-08 12:30:00,99.54,99.81,99.31,99.49,81761.0,90.4057,90.6509,90.1968,90.3603,81761.0
2018-05-08 13:00:00,99.45,99.83,99.37,99.83,139850.0,90.3239,90.6691,90.2513,90.6691,139850.0
2018-05-08 13:30:00,99.83,99.85,99.48,99.53,121957.0,90.6691,90.6872,90.3512,90.3966,121957.0
2018-05-08 14:00:00,99.52,99.82,99.37,99.59,135790.0,90.3875,90.66,90.2513,90.4511,135790.0
2018-05-08 14:30:00,99.58,99.68,99.13,99.37,197047.0,90.442,90.5328,90.0333,90.2513,197047.0
2018-05-08 15:00:00,99.35,99.86,99.21,99.78,149231.0,90.2331,90.6963,90.106,90.6237,149231.0
2018-05-08 15:30:00,99.79,99.9,99.54,99.75,506164.0,90.6327,90.7326,90.4057,90.5964,506164.0
2018-05-09 09:30:00,100.22,100.37,99.76,99.94,187212.0,91.0233,91.1595,90.6055,90.769,187212.0
2018-05-09 10:00:00,99.95,100.19,99.8,99.83,127811.0,90.7781,90.996,90.6418,90.6691,127811.0
2018-05-09 10:30:00,99.83,100.0,99.51,99.54,83091.0,90.6691,90.8235,90.3784,90.4057,83091.0
2018-05-09 11:00:00,99.56,100.02,99.49,100.01,64946.0,90.4238,90.8416,90.3603,90.8325,64946.0
2018-05-09 11:30:00,100.03,100.16,99.97,100.14,67119.0,90.8507,90.9688,90.7962,90.9506,67119.0
2018-05-09 12:00:00,100.15,100.58,100.1,100.54,164732.0,90.9597,91.3502,90.9143,91.3139,164732.0
2018-05-09 12:30:00,100.53,100.92,100.44,100.76,74363.0,91.3048,91.659,91.2231,91.5137,74363.0
2018-05-09 13:00:00,100.78,100.95,100.73,100.91,109445.0,91.5319,91.6863,91.4865,91.65,109445.0
2018-05-09 13:30:00,100.92,100.97,100.66,100.7,145737.0,91.659,91.7044,91.4229,91.4592,145737.0
2018-05-09 14:00:00,100.71,100.87,100.55,100.79,167845.0,91.4683,91.6136,91.323,91.541,167845.0
2018-05-09 14:30:00,100.78,100.88,100.67,100.76,206547.0,91.5319,91.6227,91.432,91.5137,206547.0
2018-05-09 15:00:00,100.74,100.75,100.34,100.38,153292.0,91.4956,91.5046,91.1323,91.1686,153292.0
2018-05-09 15:30:00,100.38,100.53,100.15,100.52,466022.0,91.1686,91.3048,90.9597,91.2957,466022.0
2018-05-10 09:30:00,100.71,100.71,100.22,100.49,147485.0,91.4683,91.4683,91.0233,91.2685,147485.0
2018-05-10 10:00:00,100.52,101.05,100.52,101.02,136625.0,91.2957,91.7771,91.2957,91.7499,136625.0
2018-05-10 10:30:00,101.03,101.05,100.84,100.97,114002.0,91.7589,91.7771,91.5864,91.7044,114002.0
2018-05-10 11:00:00,100.98,101.27,100.68,101.18,232042.0,91.7135,91.9769,91.4411,91.8952,232042.0
2018-05-10 11:30:00,101.15,101.28,101.07,101.2,74748.0,91.8679,91.986,91.7953,91.9133,74748.0
2018-05-10 12:00:00,101.21,101.52,101.21,101.42,85955.0,91.9224,92.204,91.9224,92.1132,85955.0
2018-05-10 12:30:00,101.43,101.77,101.4,101.75,147422.0,92.1222,92.431,92.095,92.4129,147422.0
2018-05-10 13:00:00,101.75,101.87,101.68,101.68,203302.0,92.4129,92.5219,92.3493,92.3493,203302.0
2018-05-10 13:30:00,101.68,101.74,101.32,101.42,115217.0,92.3493,92.4038,92.0223,92.1132,115217.0
2018-05-10 14:00:00,101.44,101.54,101.3,101.46,74563.0,92.1313,92.2221,92.0042,92.1495,74563.0
2018-05-10 14:30:00,101.46,101.5,101.11,101.49,91666.0,92.1495,92.1858,91.8316,92.1767,91666.0
2018-05-10 15:00:00,101.48,101.54,101.15,101.29,139993.0,92.1676,92.2221,91.8679,91.9951,139993.0
2018-05-10 15:30:00,101.28,101.46,101.21,101.39,403260.0,91.986,92.1495,91.9224,92.0859,403260.0
2018-05-11 09:30:00,101.49,102.08,101.27,101.99,189858.0,92.1767,92.7126,91.9769,92.6308,189858.0
2018-05-11 10:00:00,101.98,102.59,101.98,102.3,239989.0,92.6218,93.1758,92.6218,92.9124,239989.0
2018-05-11 10:30:00,102.32,102.68,102.23,102.51,220588.0,92.9306,93.2575,92.8488,93.1031,220588.0
2018-05-11 11:00:00,102.5,102.57,102.16,102.18,137181.0,93.094,93.1576,92.7852,92.8034,137181.0
2018-05-11 11:30:00,102.17,102.18,101.93,101.93,105151.0,92.7943,92.8034,92.5764,92.5764,105151.0
2018-05-11 12:00:00,101.92,102.1,101.66,101.74,85376.0,92.5673,92.7308,92.3311,92.4038,85376.0
2018-05-11 12:30:00,101.73,101.89,101.68,101.83,67980.0,92.3947,92.54,92.3493,92.4855,67980.0
2018-05-11 13:00:00,101.85,101.9,101.73,101.79,62686.0,92.5037,92.5491,92.3947,92.4492,62686.0
2018-05-11 13:30:00,101.81,101.81,101.52,101.66,96281.0,92.4674,92.4674,92.204,92.3311,96281.0
2018-05-11 14:00:00,101.65,101.67,101.29,101.57,117993.0,92.322,92.3402,91.9951,92.2494,117993.0
2018-05-11 14:30:00,101.56,101.63,101.42,101.53,82244.0,92.2403,92.3039,92.1132,92.2131,82244.0
2018-05-11 15:00:00,101.53,101.58,101.36,101.43,132570.0,92.2131,92.2585,92.0587,92.1222,132570.0
2018-05-11 15:30:00,101.43,101.53,101.27,101.43,363635.0,92.1222,92.2131,91.9769,92.1222,363635.0
2018-05-14 09:30:00,101.69,102.15,101.48,101.57,153084.0,92.3584,92.7762,92.1676,92.2494,153084.0
2018-05-14 10:00:00,101.57,101.94,101.52,101.87,96816.0,92.2494,92.5854,92.204,92.5219,96816.0
2018-05-14 10:30:00,101.87,102.12,101.72,101.74,82207.0,92.5219,92.7489,92.3856,92.4038,82207.0
2018-05-14 11:00:00,101.73,102.06,101.65,101.86,78928.0,92.3947,92.6944,92.322,92.5128,78928.0
2018-05-14 11:30:00,101.87,101.9,101.61,101.65,51827.0,92.5219,92.5491,92.2857,92.322,51827.0
2018-05-14 12:00:00,101.66,101.83,101.51,101.6,62017.0,92.3311,92.4855,92.1949,92.2766,62017.0
2018-05-14 12:30:00,101.59,101.6,101.33,101.34,45232.0,92.2676,92.2766,92.0314,92.0405,45232.0
2018-05-14 13:00:00,101.34,101.4,101.11,101.31,61295.0,92.0405,92.095,91.8316,92.0132,61295.0
2018-05-14 13:30:00,101.31,101.49,101.17,101.36,57053.0,92.0132,92.1767,91.8861,92.0587,57053.0
2018-05-14 14:00:00,101.37,101.45,101.22,101.44,47828.0,92.0677,92.1404,91.9315,92.1313,47828.0
2018-05-14 14:30:00,101.43,101.59,101.34,101.39,77405.0,92.1222,92.2676,92.0405,92.0859,77405.0
2018-05-14 15:00:00,101.38,101.49,101.31,101.45,110540.0,92.0768,92.1767,92.0132,92.1404,110540.0
2018-05-14 15:30:00,101.46,101.48,101.21,101.29,355471.0,92.1495,92.1676,91.9224,91.9951,355471.0
2018-05-15 09:30:00,100.82,101.23,100.51,100.8,168682.0,91.5682,91.9406,91.2867,91.55,168682.0
2018-05-15 10:00:00,100.77,101.01,100.75,100.85,111952.0,91.5228,91.7408,91.5046,91.5955,111952.0
2018-05-15 10:30:00,100.84,101.14,100.71,100.86,104983.0,91.5864,91.8588,91.4683,91.6045,104983.0
2018-05-15 11:00:00,100.87,101.0,100.7,100.82,121738.0,91.6136,91.7317,91.4592,91.5682,121738.0
2018-05-15 11:30:00,100.83,101.16,100.67,100.67,152075.0,91.5773,91.877,91.432,91.432,152075.0
2018-05-15 12:00:00,100.69,100.82,100.34,100.4,158267.0,91.4501,91.5682,91.1323,91.1868,158267.0
2018-05-15 12:30:00,100.39,100.67,100.36,100.46,199253.0,91.1777,91.432,91.1504,91.2412,199253.0
2018-05-15 13:00:00,100.45,100.56,100.27,100.3,132155.0,91.2322,91.3321,91.0687,91.0959,132155.0
2018-05-15 13:30:00,100.3,100.32,99.98,99.98,207648.0,91.0959,91.1141,90.8053,90.8053,207648.0
2018-05-15 14:00:00,99.97,100.59,99.97,100.52,151037.0,90.7962,91.3593,90.7962,91.2957,151037.0
2018-05-15 14:30:00,100.5,100.73,100.48,100.54,158720.0,91.2776,91.4865,91.2594,91.3139,158720.0
2018-05-15 15:00:00,100.57,100.6,100.33,100.39,123516.0,91.3412,91.3684,91.1232,91.1777,123516.0
2018-05-15 15:30:00,100.38,100.79,100.35,100.74,333642.0,91.1686,91.541,91.1413,91.4956,333642.0
2018-05-16 09:30:00,100.28,101.17,100.23,101.03,128707.0,91.0778,91.8861,91.0324,91.7589,128707.0
2018-05-16 10:00:00,101.05,101.24,100.89,101.16,88162.0,91.7771,91.9497,91.6318,91.877,88162.0
2018-05-16 10:30:00,101.16,101.22,100.92,100.92,100630.0,91.877,91.9315,91.659,91.659,100630.0
2018-05-16 11:00:00,100.91,100.91,100.51,100.57,97750.0,91.65,91.65,91.2867,91.3412,97750.0
2018-05-16 11:30:00,100.57,100.83,100.57,100.79,64662.0,91.3412,91.5773,91.3412,91.541,64662.0
2018-05-16 12:00:00,100.81,101.0,100.75,100.94,71386.0,91.5591,91.7317,91.5046,91.6772,71386.0
2018-05-16 12:30:00,100.94,101.04,100.83,100.92,50774.0,91.6772,91.768,91.5773,91.659,50774.0
2018-05-16 13:00:00,100.94,100.99,100.78,100.78,46901.0,91.6772,91.7226,91.5319,91.5319,46901.0
2018-05-16 13:30:00,100.78,100.96,100.78,100.85,53163.0,91.5319,91.6954,91.5319,91.5955,53163.0
2018-05-16 14:00:00,100.86,100.98,100.82,100.9,73276.0,91.6045,91.7135,91.5682,91.6409,73276.0
2018-05-16 14:30:00,100.89,100.9,100.77,100.85,90343.0,91.6318,91.6409,91.5228,91.5955,90343.0
2018-05-16 15:00:00,100.84,100.84,100.57,100.65,83768.0,91.5864,91.5864,91.3412,91.4138,83768.0
2018-05-16 15:30:00,100.65,100.69,100.43,100.61,245205.0,91.4138,91.4501,91.214,91.3775,245205.0
2018-05-17 09:30:00,100.65,100.88,100.3,100.83,147883.0,91.4138,91.6227,91.0959,91.5773,147883.0
2018-05-17 10:00:00,100.82,101.39,100.81,101.29,108761.0,91.5682,92.0859,91.5591,91.9951,108761.0
2018-05-17 10:30:00,101.29,101.56,101.15,101.35,86973.0,91.9951,92.2403,91.8679,92.0496,86973.0
2018-05-17 11:00:00,101.36,101.51,101.18,101.48,114337.0,92.0587,92.1949,91.8952,92.1676,114337.0
2018-05-17 11:30:00,101.47,101.65,101.28,101.41,118115.0,92.1586,92.322,91.986,92.1041,118115.0
2018-05-17 12:00:00,101.38,101.42,100.98,101.22,153378.0,92.0768,92.1132,91.7135,91.9315,153378.0
2018-05-17 12:30:00,101.21,101.38,100.98,101.03,61408.0,91.9224,92.0768,91.7135,91.7589,61408.0
2018-05-17 13:00:00,101.05,101.21,101.0,101.11,50121.0,91.7771,91.9224,91.7317,91.8316,50121.0
2018-05-17 13:30:00,101.14,101.18,100.86,100.92,75869.0,91.8588,91.8952,91.6045,91.659,75869.0
2018-05-17 14:00:00,100.91,101.13,100.77,101.12,71227.0,91.65,91.8498,91.5228,91.8407,71227.0
2018-05-17 14:30:00,101.13,101.17,100.92,101.14,84377.0,91.8498,91.8861,91.659,91.8588,84377.0
2018-05-17 15:00:00,101.13,101.24,100.98,101.0,93620.0,91.8498,91.9497,91.7135,91.7317,93620.0
2018-05-17 15:30:00,101.0,101.31,100.94,101.24,393636.0,91.7317,92.0132,91.6772,91.9497,393636.0
2018-05-18 09:30:00,100.93,101.28,100.46,101.05,210454.0,91.6681,91.986,91.2412,91.7771,210454.0
2018-05-18 10:00:00,101.07,101.2,100.88,101.1,77049.0,91.7953,91.9133,91.6227,91.8225,77049.0
2018-05-18 10:30:00,101.1,101.15,100.75,101.04,103278.0,91.8225,91.8679,91.5046,91.768,103278.0
2018-05-18 11:00:00,101.06,101.33,101.02,101.1,55147.0,91.7862,92.0314,91.7499,91.8225,55147.0
2018-05-18 11:30:00,101.12,101.3,101.06,101.21,48563.0,91.8407,92.0042,91.7862,91.9224,48563.0
2018-05-18 12:00:00,101.2,101.21,100.98,101.03,43660.0,91.9133,91.9224,91.7135,91.7589,43660.0
2018-05-18 12:30:00,101.05,101.1,100.93,101.02,31956.0,91.7771,91.8225,91.6681,91.7499,31956.0
2018-05-18 13:00:00,101.02,101.07,100.89,101.04,68426.0,91.7499,91.7953,91.6318,91.768,68426.0
2018-05-18 13:30:00,100.99,101.01,100.75,100.95,67669.0,91.7226,91.7408,91.5046,91.6863,67669.0
2018-05-18 14:00:00,100.97,100.97,100.77,100.95,37938.0,91.7044,91.7044,91.5228,91.6863,37938.0
2018-05-18 14:30:00,100.92,101.14,100.9,101.09,49421.0,91.659,91.8588,91.6409,91.8134,49421.0
2018-05-18 15:00:00,101.07,101.16,100.99,101.16,98668.0,91.7953,91.877,91.7226,91.877,98668.0
2018-05-18 15:30:00,101.16,101.22,100.97,101.0,475415.0,91.877,91.9315,91.7044,91.7317,475415.0
2018-05-21 09:30:00,101.57,102.21,101.35,101.88,178627.0,92.2494,92.8307,92.0496,92.5309,178627.0
2018-05-21 10:00:00,101.91,102.14,101.8,102.14,82659.0,92.5582,92.7671,92.4583,92.7671,82659.0
2018-05-21 10:30:00,102.12,102.35,102.12,102.29,90190.0,92.7489,92.9578,92.7489,92.9033,90190.0
2018-05-21 11:00:00,102.29,102.38,101.99,102.0,130995.0,92.9033,92.9851,92.6308,92.6399,130995.0
2018-05-21 11:30:00,102.02,102.05,101.77,102.02,87788.0,92.6581,92.6853,92.431,92.6581,87788.0
2018-05-21 12:00:00,102.04,102.27,101.96,102.17,105241.0,92.6763,92.8852,92.6036,92.7943,105241.0
2018-05-21 12:30:00,102.16,102.21,102.05,102.07,57060.0,92.7852,92.8307,92.6853,92.7035,57060.0
2018-05-21 13:00:00,102.07,102.28,102.02,102.04,51498.0,92.7035,92.8942,92.6581,92.6763,51498.0
2018-05-21 13:30:00,102.04,102.27,101.98,102.26,55760.0,92.6763,92.8852,92.6218,92.8761,55760.0
2018-05-21 14:00:00,102.26,102.27,101.87,101.87,93396.0,92.8761,92.8852,92.5219,92.5219,93396.0
2018-05-21 14:30:00,101.86,101.99,101.7,101.97,69290.0,92.5128,92.6308,92.3675,92.6127,69290.0
2018-05-21 15:00:00,101.95,102.03,101.83,101.97,71639.0,92.5945,92.6672,92.4855,92.6127,71639.0
2018-05-21 15:30:00,101.97,102.06,101.85,102.04,274945.0,92.6127,92.6944,92.5037,92.6763,274945.0
2018-05-22 09:30:00,102.32,102.52,102.08,102.47,255660.0,92.9306,93.1122,92.7126,93.0668,255660.0
2018-05-22 10:00:00,102.46,102.89,102.41,102.86,231840.0,93.0577,93.4483,93.0123,93.421,231840.0
2018-05-22 10:30:00,102.84,102.94,102.55,102.83,118065.0,93.4028,93.4937,93.1395,93.3938,118065.0
2018-05-22 11:00:00,102.83,103.24,102.83,103.15,170687.0,93.3938,93.7661,93.3938,93.6844,170687.0
2018-05-22 11:30:00,103.15,103.18,102.98,103.03,96881.0,93.6844,93.7116,93.53,93.5754,96881.0
2018-05-22 12:00:00,103.04,103.1,102.98,103.1,74335.0,93.5845,93.639,93.53,93.639,74335.0
2018-05-22 12:30:00,103.1,103.15,102.99,103.04,99986.0,93.639,93.6844,93.5391,93.5845,99986.0
2018-05-22 13:00:00,103.04,103.08,102.88,102.98,81802.0,93.5845,93.6208,93.4392,93.53,81802.0
2018-05-22 13:30:00,102.98,103.07,102.87,102.97,66179.0,93.53,93.6117,93.4301,93.5209,66179.0
2018-05-22 14:00:00,102.96,103.15,102.94,103.05,68312.0,93.5118,93.6844,93.4937,93.5936,68312.0
2018-05-22 14:30:00,103.07,103.11,102.71,102.72,93681.0,93.6117,93.6481,93.2848,93.2939,93681.0
2018-05-22 15:00:00,102.71,102.91,102.68,102.83,104216.0,93.2848,93.4664,93.2575,93.3938,104216.0
2018-05-22 15:30:00,102.82,102.82,102.57,102.72,542545.0,93.3847,93.3847,93.1576,93.2939,542545.0
2018-05-23 09:30:00,101.82,102.25,101.59,101.64,147885.0,92.4764,92.867,92.2676,92.313,147885.0
2018-05-23 10:00:00,101.69,101.95,101.28,101.28,115420.0,92.3584,92.5945,91.986,91.986,115420.0
2018-05-23 10:30:00,101.27,101.38,100.91,101.12,253280.0,91.9769,92.0768,91.65,91.8407,253280.0
2018-05-23 11:00:00,101.1,101.4,101.06,101.27,107424.0,91.8225,92.095,91.7862,91.9769,107424.0
2018-05-23 11:30:00,101.28,101.41,101.08,101.08,148376.0,91.986,92.1041,91.8044,91.8044,148376.0
2018-05-23 12:00:00,101.05,101.26,101.05,101.17,87562.0,91.7771,91.9678,91.7771,91.8861,87562.0
2018-05-23 12:30:00,101.19,101.36,101.19,101.35,70309.0,91.9043,92.0587,91.9043,92.0496,70309.0
2018-05-23 13:00:00,101.36,101.36,101.17,101.28,52858.0,92.0587,92.0587,91.8861,91.986,52858.0
2018-05-23 13:30:00,101.29,101.5,101.25,101.39,56466.0,91.9951,92.1858,91.9588,92.0859,56466.0
2018-05-23 14:00:00,101.39,101.69,101.34,101.57,129644.0,92.0859,92.3584,92.0405,92.2494,129644.0
2018-05-23 14:30:00,101.57,101.75,101.43,101.71,84268.0,92.2494,92.4129,92.1222,92.3765,84268.0
2018-05-23 15:00:00,101.72,101.91,101.69,101.84,86881.0,92.3856,92.5582,92.3584,92.4946,86881.0
2018-05-23 15:30:00,101.84,101.95,101.69,101.94,308834.0,92.4946,92.5945,92.3584,92.5854,308834.0
2018-05-24 09:30:00,101.69,102.31,101.27,101.84,326261.0,92.3584,92.9215,91.9769,92.4946,326261.0
2018-05-24 10:00:00,101.83,102.04,101.3,101.38,211345.0,92.4855,92.6763,92.0042,92.0768,211345.0
2018-05-24 10:30:00,101.37,101.38,100.73,100.75,174769.0,92.0677,92.0768,91.4865,91.5046,174769.0
2018-05-24 11:00:00,100.75,101.35,100.72,101.22,136508.0,91.5046,92.0496,91.4774,91.9315,136508.0
2018-05-24 11:30:00,101.22,101.56,101.19,101.54,64281.0,91.9315,92.2403,91.9043,92.2221,64281.0
2018-05-24 12:00:00,101.54,101.69,101.47,101.67,53865.0,92.2221,92.3584,92.1586,92.3402,53865.0
2018-05-24 12:30:00,101.68,101.83,101.61,101.72,61537.0,92.3493,92.4855,92.2857,92.3856,61537.0
2018-05-24 13:00:00,101.71,102.04,101.69,101.79,63698.0,92.3765,92.6763,92.3584,92.4492,63698.0
2018-05-24 13:30:00,101.79,101.88,101.68,101.84,37220.0,92.4492,92.5309,92.3493,92.4946,37220.0
2018-05-24 14:00:00,101.83,102.02,101.74,102.01,56324.0,92.4855,92.6581,92.4038,92.649,56324.0
2018-05-24 14:30:00,102.0,102.06,101.85,101.9,100129.0,92.6399,92.6944,92.5037,92.5491,100129.0
2018-05-24 15:00:00,101.88,102.12,101.79,102.07,84501.0,92.5309,92.7489,92.4492,92.7035,84501.0
2018-05-24 15:30:00,102.07,102.17,101.93,102.0,233552.0,92.7035,92.7943,92.5764,92.6399,233552.0
2018-05-25 09:30:00,101.35,101.64,100.87,100.98,121321.0,92.0496,92.313,91.6136,91.7135,121321.0
2018-05-25 10:00:00,100.95,101.18,100.86,101.1,98738.0,91.6863,91.8952,91.6045,91.8225,98738.0
2018-05-25 10:30:00,101.09,101.22,100.92,101.1,107221.0,91.8134,91.9315,91.659,91.8225,107221.0
2018-05-25 11:00:00,101.08,101.35,101.06,101.19,69403.0,91.8044,92.0496,91.7862,91.9043,69403.0
2018-05-25 11:30:00,101.16,101.33,101.1,101.11,84750.0,91.877,92.0314,91.8225,91.8316,84750.0
2018-05-25 12:00:00,101.1,101.18,100.9,101.0,69531.0,91.8225,91.8952,91.6409,91.7317,69531.0
2018-05-25 12:30:00,100.99,101.0,100.74,100.82,63431.0,91.7226,91.7317,91.4956,91.5682,63431.0
2018-05-25 13:00:00,100.84,100.87,100.58,100.59,56216.0,91.5864,91.6136,91.3502,91.3593,56216.0
2018-05-25 13:30:00,100.59,100.73,100.47,100.73,92193.0,91.3593,91.4865,91.2503,91.4865,92193.0
2018-05-25 14:00:00,100.73,100.9,100.72,100.82,47192.0,91.4865,91.6409,91.4774,91.5682,47192.0
2018-05-25 14:30:00,100.83,100.87,100.68,100.74,50171.0,91.5773,91.6136,91.4411,91.4956,50171.0
2018-05-25 15:00:00,100.75,100.87,100.71,100.87,74061.0,91.5046,91.6136,91.4683,91.6136,74061.0
2018-05-25 15:30:00,100.87,101.12,100.85,101.1,293613.0,91.6136,91.8407,91.5955,91.8225,293613.0
2018-05-29 09:30:00,99.84,99.84,99.15,99.42,263075.0,90.6781,90.6781,90.0515,90.2967,263075.0
2018-05-29 10:00:00,99.45,99.59,98.97,99.32,192610.0,90.3239,90.4511,89.888,90.2059,192610.0
2018-05-29 10:30:00,99.29,99.31,98.91,98.93,185932.0,90.1786,90.1968,89.8335,89.8517,185932.0
2018-05-29 11:00:00,98.93,98.94,98.35,98.49,217755.0,89.8517,89.8607,89.3249,89.452,217755.0
2018-05-29 11:30:00,98.49,98.49,97.58,97.63,150564.0,89.452,89.452,88.6255,88.6709,150564.0
2018-05-29 12:00:00,97.64,97.77,97.29,97.58,164617.0,88.68,88.7981,88.3621,88.6255,164617.0
2018-05-29 12:30:00,97.58,97.91,97.54,97.81,84055.0,88.6255,88.9253,88.5892,88.8344,84055.0
2018-05-29 13:00:00,97.82,97.82,97.37,97.56,91079.0,88.8435,88.8435,88.4348,88.6074,91079.0
2018-05-29 13:30:00,97.56,97.66,97.23,97.5,136833.0,88.6074,88.6982,88.3077,88.5529,136833.0
2018-05-29 14:00:00,97.46,97.53,96.98,97.35,143031.0,88.5165,88.5801,88.0806,88.4166,143031.0
2018-05-29 14:30:00,97.33,97.48,97.0,97.05,167541.0,88.3985,88.5347,88.0988,88.1442,167541.0
2018-05-29 15:00:00,97.02,97.42,97.0,97.12,217827.0,88.1169,88.4802,88.0988,88.2077,217827.0
2018-05-29 15:30:00,97.11,97.79,97.07,97.72,719512.0,88.1987,88.8163,88.1623,88.7527,719512.0
2018-05-30 09:30:00,98.85,99.22,98.14,98.17,306685.0,89.779,90.115,89.1341,89.1614,306685.0
2018-05-30 10:00:00,98.16,98.55,97.96,98.18,214633.0,89.1523,89.5065,88.9707,89.1705,214633.0
2018-05-30 10:30:00,98.19,98.64,98.08,98.44,136488.0,89.1796,89.5883,89.0797,89.4066,136488.0
2018-05-30 11:00:00,98.45,98.6,98.03,98.18,87160.0,89.4157,89.5519,89.0342,89.1705,87160.0
2018-05-30 11:30:00,98.19,98.63,98.18,98.49,81617.0,89.1796,89.5792,89.1705,89.452,81617.0
2018-05-30 12:00:00,98.49,98.98,98.49,98.96,108962.0,89.452,89.8971,89.452,89.8789,108962.0
2018-05-30 12:30:00,98.97,99.13,98.88,99.04,99490.0,89.888,90.0333,89.8062,89.9516,99490.0
2018-05-30 13:00:00,99.04,99.19,98.89,98.94,93176.0,89.9516,90.0878,89.8153,89.8607,93176.0
2018-05-30 13:30:00,98.96,99.19,98.96,99.04,60625.0,89.8789,90.0878,89.8789,89.9516,60625.0
2018-05-30 14:00:00,99.05,99.18,98.99,99.14,129341.0,89.9606,90.0787,89.9061,90.0424,129341.0
2018-05-30 14:30:00,99.14,99.42,99.12,99.25,193829.0,90.0424,90.2967,90.0242,90.1423,193829.0
2018-05-30 15:00:00,99.26,99.36,98.88,98.88,107721.0,90.1514,90.2422,89.8062,89.8062,107721.0
2018-05-30 15:30:00,98.89,99.02,98.75,98.98,374667.0,89.8153,89.9334,89.6882,89.8971,374667.0
2018-05-31 09:30:00,98.68,99.36,98.25,98.64,192447.0,89.6246,90.2422,89.2341,89.5883,192447.0
2018-05-31 10:00:00,98.63,98.75,98.11,98.4,119164.0,89.5792,89.6882,89.1069,89.3703,119164.0
2018-05-31 10:30:00,98.4,98.47,98.03,98.28,90468.0,89.3703,89.4339,89.0342,89.2613,90468.0
2018-05-31 11:00:00,98.27,98.62,98.12,98.62,86987.0,89.2522,89.5701,89.116,89.5701,86987.0
2018-05-31 11:30:00,98.61,98.93,98.45,98.66,72423.0,89.561,89.8517,89.4157,89.6064,72423.0
2018-05-31 12:00:00,98.64,98.65,98.23,98.29,62601.0,89.5883,89.5973,89.2159,89.2704,62601.0
2018-05-31 12:30:00,98.29,98.43,98.24,98.4,47228.0,89.2704,89.3975,89.225,89.3703,47228.0
2018-05-31 13:00:00,98.42,98.52,98.31,98.41,71841.0,89.3885,89.4793,89.2885,89.3794,71841.0
2018-05-31 13:30:00,98.4,98.43,97.91,97.95,80035.0,89.3703,89.3975,88.9253,88.9616,80035.0
2018-05-31 14:00:00,97.95,98.28,97.8,98.21,103670.0,88.9616,89.2613,88.8253,89.1977,103670.0
2018-05-31 14:30:00,98.22,98.31,98.02,98.31,80492.0,89.2068,89.2885,89.0252,89.2885,80492.0
2018-05-31 15:00:00,98.32,98.62,98.32,98.59,111216.0,89.2976,89.5701,89.2976,89.5429,111216.0
2018-05-31 15:30:00,98.58,98.69,98.25,98.28,565228.0,89.5338,89.6337,89.2341,89.2613,565228.0
2018-06-01 09:30:00,99.34,99.61,99.09,99.33,188555.0,90.224,90.4693,89.997,90.2149,188555.0
2018-06-01 10:00:00,99.35,99.46,98.91,99.01,113541.0,90.2331,90.333,89.8335,89.9243,113541.0
2018-06-01 10:30:00,98.99,99.05,98.74,98.86,74990.0,89.9061,89.9606,89.6791,89.7881,74990.0
2018-06-01 11:00:00,98.83,98.89,98.54,98.6,105522.0,89.7608,89.8153,89.4974,89.5519,105522.0
2018-06-01 11:30:00,98.6,99.04,98.56,99.0,83332.0,89.5519,89.9516,89.5156,89.9152,83332.0
2018-06-01 12:00:00,99.01,99.09,98.86,98.88,47522.0,89.9243,89.997,89.7881,89.8062,47522.0
2018-06-01 12:30:00,98.88,98.97,98.74,98.82,38200.0,89.8062,89.888,89.6791,89.7517,38200.0
2018-06-01 13:00:00,98.85,99.03,98.82,98.97,43956.0,89.779,89.9425,89.7517,89.888,43956.0
2018-06-01 13:30:00,98.97,99.0,98.79,98.85,48141.0,89.888,89.9152,89.7245,89.779,48141.0
2018-06-01 14:00:00,98.87,98.9,98.59,98.65,43303.0,89.7972,89.8244,89.5429,89.5973,43303.0
2018-06-01 14:30:00,98.67,98.78,98.53,98.72,85721.0,89.6155,89.7154,89.4884,89.6609,85721.0
2018-06-01 15:00:00,98.72,98.72,98.33,98.46,108235.0,89.6609,89.6609,89.3067,89.4248,108235.0
2018-06-01 15:30:00,98.48,98.57,98.22,98.27,429852.0,89.4429,89.5247,89.2068,89.2522,429852.0
2018-06-04 09:30:00,98.86,99.2,98.64,99.13,148380.0,89.7881,90.0969,89.5883,90.0333,148380.0
2018-06-04 10:00:00,99.13,99.2,98.74,98.93,105192.0,90.0333,90.0969,89.6791,89.8517,105192.0
2018-06-04 10:30:00,98.93,99.14,98.85,99.14,134162.0,89.8517,90.0424,89.779,90.0424,134162.0
2018-06-04 11:00:00,99.14,99.26,98.9,99.05,67135.0,90.0424,90.1514,89.8244,89.9606,67135.0
2018-06-04 11:30:00,99.05,99.28,98.99,99.25,84498.0,89.9606,90.1695,89.9061,90.1423,84498.0
2018-06-04 12:00:00,99.26,99.45,99.17,99.27,113084.0,90.1514,90.3239,90.0696,90.1605,113084.0
2018-06-04 12:30:00,99.28,99.29,99.07,99.08,47422.0,90.1695,90.1786,89.9788,89.9879,47422.0
2018-06-04 13:00:00,99.09,99.29,99.04,99.25,68510.0,89.997,90.1786,89.9516,90.1423,68510.0
2018-06-04 13:30:00,99.26,99.32,99.2,99.27,62479.0,90.1514,90.2059,90.0969,90.1605,62479.0
2018-06-04 14:00:00,99.27,99.46,99.27,99.42,70218.0,90.1605,90.333,90.1605,90.2967,70218.0
2018-06-04 14:30:00,99.41,99.46,99.35,99.38,115918.0,90.2876,90.333,90.2331,90.2604,115918.0
2018-06-04 15:00:00,99.38,99.5,99.31,99.49,102953.0,90.2604,90.3693,90.1968,90.3603,102953.0
2018-06-04 15:30:00,99.48,99.51,99.32,99.43,447955.0,90.3512,90.3784,90.2059,90.3058,447955.0
2018-06-05 09:30:00,99.12,99.41,98.55,98.79,232610.0,90.0242,90.2876,89.5065,89.7245,232610.0
2018-06-05 10:00:00,98.82,99.11,98.81,99.0,98675.0,89.7517,90.0151,89.7427,89.9152,98675.0
2018-06-05 10:30:00,99.01,99.05,98.55,98.87,96929.0,89.9243,89.9606,89.5065,89.7972,96929.0
2018-06-05 11:00:00,98.84,98.85,98.5,98.72,74996.0,89.7699,89.779,89.4611,89.6609,74996.0
2018-06-05 11:30:00,98.72,98.76,98.45,98.61,79034.0,89.6609,89.6973,89.4157,89.561,79034.0
2018-06-05 12:00:00,98.61,98.8,98.43,98.68,58199.0,89.561,89.7336,89.3975,89.6246,58199.0
2018-06-05 12:30:00,98.68,98.83,98.59,98.72,42392.0,89.6246,89.7608,89.5429,89.6609,42392.0
2018-06-05 13:00:00,98.72,98.94,98.72,98.93,48443.0,89.6609,89.8607,89.6609,89.8517,48443.0
2018-06-05 13:30:00,98.93,99.14,98.84,99.08,64778.0,89.8517,90.0424,89.7699,89.9879,64778.0
2018-06-05 14:00:00,99.09,99.23,99.0,99.14,67174.0,89.997,90.1241,89.9152,90.0424,67174.0
2018-06-05 14:30:00,99.13,99.35,99.11,99.31,55486.0,90.0333,90.2331,90.0151,90.1968,55486.0
2018-06-05 15:00:00,99.32,99.33,99.09,99.22,77924.0,90.2059,90.2149,89.997,90.115,77924.0
2018-06-05 15:30:00,99.21,99.34,99.18,99.3,223739.0,90.106,90.224,90.0787,90.1877,223739.0
2018-06-06 09:30:00,100.0,100.31,99.63,99.83,157894.0,90.8235,91.105,90.4874,90.6691,157894.0
2018-06-06 10:00:00,99.85,99.94,99.57,99.87,59982.0,90.6872,90.769,90.4329,90.7054,59982.0
2018-06-06 10:30:00,99.85,100.09,99.82,100.08,87652.0,90.6872,90.9052,90.66,90.8961,87652.0
2018-06-06 11:00:00,100.07,100.27,100.04,100.19,38762.0,90.887,91.0687,90.8598,90.996,38762.0
2018-06-06 11:30:00,100.22,100.51,100.2,100.4,59165.0,91.0233,91.2867,91.0051,91.1868,59165.0
2018-06-06 12:00:00,100.41,100.51,100.31,100.35,97439.0,91.1958,91.2867,91.105,91.1413,97439.0
2018-06-06 12:30:00,100.34,100.36,100.23,100.36,72998.0,91.1323,91.1504,91.0324,91.1504,72998.0
2018-06-06 13:00:00,100.36,100.49,100.33,100.45,60253.0,91.1504,91.2685,91.1232,91.2322,60253.0
2018-06-06 13:30:00,100.45,100.57,100.37,100.57,61735.0,91.2322,91.3412,91.1595,91.3412,61735.0
2018-06-06 14:00:00,100.56,100.57,100.42,100.47,46685.0,91.3321,91.3412,91.2049,91.2503,46685.0
2018-06-06 14:30:00,100.48,100.81,100.45,100.81,82388.0,91.2594,91.5591,91.2322,91.5591,82388.0
2018-06-06 15:00:00,100.79,100.82,100.61,100.73,103002.0,91.541,91.5682,91.3775,91.4865,103002.0
2018-06-06 15:30:00,100.74,101.0,100.65,100.96,407794.0,91.4956,91.7317,91.4138,91.6954,407794.0
2018-06-07 09:30:00,101.37,102.27,101.24,101.92,188402.0,92.0677,92.8852,91.9497,92.5673,188402.0
2018-06-07 10:00:00,101.92,102.39,101.91,102.1,149868.0,92.5673,92.9941,92.5582,92.7308,149868.0
2018-06-07 10:30:00,102.11,102.13,101.73,101.95,318466.0,92.7398,92.758,92.3947,92.5945,318466.0
2018-06-07 11:00:00,101.97,102.06,101.8,101.92,248531.0,92.6127,92.6944,92.4583,92.5673,248531.0
2018-06-07 11:30:00,101.92,102.0,101.76,101.96,131004.0,92.5673,92.6399,92.422,92.6036,131004.0
2018-06-07 12:00:00,101.94,101.96,101.66,101.69,130005.0,92.5854,92.6036,92.3311,92.3584,130005.0
2018-06-07 12:30:00,101.69,101.7,101.35,101.47,128582.0,92.3584,92.3675,92.0496,92.1586,128582.0
2018-06-07 13:00:00,101.47,101.54,101.14,101.14,84632.0,92.1586,92.2221,91.8588,91.8588,84632.0
2018-06-07 13:30:00,101.13,101.38,100.89,101.17,159754.0,91.8498,92.0768,91.6318,91.8861,159754.0
2018-06-07 14:00:00,101.18,101.39,101.11,101.23,195678.0,91.8952,92.0859,91.8316,91.9406,195678.0
2018-06-07 14:30:00,101.23,101.42,101.1,101.4,256283.0,91.9406,92.1132,91.8225,92.095,256283.0
2018-06-07 15:00:00,101.39,101.47,101.22,101.37,388982.0,92.0859,92.1586,91.9315,92.0677,388982.0
2018-06-07 15:30:00,101.37,101.63,101.35,101.44,613171.0,92.0677,92.3039,92.0496,92.1313,613171.0
2018-06-08 09:30:00,101.29,101.3,98.9,100.39,468488.0,91.9951,92.0042,89.8244,91.1777,468488.0
2018-06-08 10:00:00,100.36,100.56,100.25,100.49,304597.0,91.1504,91.3321,91.0505,91.2685,304597.0
2018-06-08 10:30:00,100.48,100.58,100.26,100.52,182478.0,91.2594,91.3502,91.0596,91.2957,182478.0
2018-06-08 11:00:00,100.51,100.7,100.41,100.6,236539.0,91.2867,91.4592,91.1958,91.3684,236539.0
2018-06-08 11:30:00,100.59,100.78,100.48,100.76,229469.0,91.3593,91.5319,91.2594,91.5137,229469.0
2018-06-08 12:00:00,100.77,100.96,100.68,100.95,184353.0,91.5228,91.6954,91.4411,91.6863,184353.0
2018-06-08 12:30:00,100.96,101.0,100.86,100.98,180130.0,91.6954,91.7317,91.6045,91.7135,180130.0
2018-06-08 13:00:00,101.0,101.02,100.76,100.98,94036.0,91.7317,91.7499,91.5137,91.7135,94036.0
2018-06-08 13:30:00,100.98,100.98,100.66,100.7,79707.0,91.7135,91.7135,91.4229,91.4592,79707.0
2018-06-08 14:00:00,100.73,100.86,100.63,100.76,79395.0,91.4865,91.6045,91.3956,91.5137,79395.0
2018-06-08 14:30:00,100.76,100.99,100.74,100.92,100255.0,91.5137,91.7226,91.4956,91.659,100255.0
2018-06-08 15:00:00,100.92,101.0,100.84,100.95,75491.0,91.659,91.7317,91.5864,91.6863,75491.0
2018-06-08 15:30:00,100.96,101.1,100.88,101.0,542413.0,91.6954,91.8225,91.6227,91.7317,542413.0
2018-06-11 09:30:00,101.18,101.25,100.79,101.17,280236.0,91.8952,91.9588,91.541,91.8861,280236.0
2018-06-11 10:00:00,101.18,101.67,100.95,101.61,449718.0,91.8952,92.3402,91.6863,92.2857,449718.0
2018-06-11 10:30:00,101.61,101.65,101.16,101.18,251199.0,92.2857,92.322,91.877,91.8952,251199.0
2018-06-11 11:00:00,101.18,101.25,100.95,100.97,150373.0,91.8952,91.9588,91.6863,91.7044,150373.0
2018-06-11 11:30:00,100.97,101.26,100.88,101.23,87453.0,91.7044,91.9678,91.6227,91.9406,87453.0
2018-06-11 12:00:00,101.23,101.45,101.12,101.38,81817.0,91.9406,92.1404,91.8407,92.0768,81817.0
2018-06-11 12:30:00,101.38,101.62,101.29,101.51,89525.0,92.0768,92.2948,91.9951,92.1949,89525.0
2018-06-11 13:00:00,101.51,101.52,101.37,101.39,66765.0,92.1949,92.204,92.0677,92.0859,66765.0
2018-06-11 13:30:00,101.38,101.5,101.35,101.49,71960.0,92.0768,92.1858,92.0496,92.1767,71960.0
2018-06-11 14:00:00,101.5,101.52,101.38,101.38,71992.0,92.1858,92.204,92.0768,92.0768,71992.0
2018-06-11 14:30:00,101.39,101.41,101.21,101.3,85162.0,92.0859,92.1041,91.9224,92.0042,85162.0
2018-06-11 15:00:00,101.31,101.47,101.31,101.46,154524.0,92.0132,92.1586,92.0132,92.1495,154524.0
2018-06-11 15:30:00,101.45,101.5,101.15,101.2,502154.0,92.1404,92.1858,91.8679,91.9133,502154.0
2018-06-12 09:30:00,101.5,101.5,100.95,101.13,177675.0,92.1858,92.1858,91.6863,91.8498,177675.0
2018-06-12 10:00:00,101.12,101.12,100.63,100.66,142902.0,91.8407,91.8407,91.3956,91.4229,142902.0
2018-06-12 10:30:00,100.65,100.8,100.52,100.68,99441.0,91.4138,91.55,91.2957,91.4411,99441.0
2018-06-12 11:00:00,100.7,100.91,100.6,100.9,121948.0,91.4592,91.65,91.3684,91.6409,121948.0
2018-06-12 11:30:00,100.91,101.15,100.87,101.14,61806.0,91.65,91.8679,91.6136,91.8588,61806.0
2018-06-12 12:00:00,101.14,101.18,100.88,100.91,69784.0,91.8588,91.8952,91.6227,91.65,69784.0
2018-06-12 12:30:00,100.92,100.92,100.77,100.78,68373.0,91.659,91.659,91.5228,91.5319,68373.0
2018-06-12 13:00:00,100.77,100.87,100.69,100.74,107541.0,91.5228,91.6136,91.4501,91.4956,107541.0
2018-06-12 13:30:00,100.74,100.8,100.53,100.59,62097.0,91.4956,91.55,91.3048,91.3593,62097.0
2018-06-12 14:00:00,100.58,100.61,100.25,100.28,81439.0,91.3502,91.3775,91.0505,91.0778,81439.0
2018-06-12 14:30:00,100.27,100.45,100.24,100.33,88191.0,91.0687,91.2322,91.0414,91.1232,88191.0
2018-06-12 15:00:00,100.33,100.71,100.33,100.67,79519.0,91.1232,91.4683,91.1232,91.432,79519.0
2018-06-12 15:30:00,100.67,100.78,100.62,100.7,448856.0,91.432,91.5319,91.3866,91.4592,448856.0
2018-06-13 09:30:00,100.87,100.88,100.06,100.06,114834.0,91.6136,91.6227,90.878,90.878,114834.0
2018-06-13 10:00:00,100.09,100.35,99.96,100.33,105781.0,90.9052,91.1413,90.7871,91.1232,105781.0
2018-06-13 10:30:00,100.37,100.46,100.01,100.04,99498.0,91.1595,91.2412,90.8325,90.8598,99498.0
2018-06-13 11:00:00,100.04,100.13,99.98,100.04,98269.0,90.8598,90.9415,90.8053,90.8598,98269.0
2018-06-13 11:30:00,100.05,100.32,100.03,100.25,76850.0,90.8689,91.1141,90.8507,91.0505,76850.0
2018-06-13 12:00:00,100.25,100.32,100.15,100.29,59816.0,91.0505,91.1141,90.9597,91.0869,59816.0
2018-06-13 12:30:00,100.28,100.3,100.1,100.24,98083.0,91.0778,91.0959,90.9143,91.0414,98083.0
2018-06-13 13:00:00,100.24,100.29,100.11,100.25,96063.0,91.0414,91.0869,90.9234,91.0505,96063.0
2018-06-13 13:30:00,100.25,100.35,100.18,100.3,96105.0,91.0505,91.1413,90.9869,91.0959,96105.0
2018-06-13 14:00:00,100.29,100.71,100.18,100.43,171824.0,91.0869,91.4683,90.9869,91.214,171824.0
2018-06-13 14:30:00,100.41,100.79,100.32,100.41,184205.0,91.1958,91.541,91.1141,91.1958,184205.0
2018-06-13 15:00:00,100.41,100.61,100.33,100.33,149681.0,91.1958,91.3775,91.1232,91.1232,149681.0
2018-06-13 15:30:00,100.33,100.38,99.97,100.02,527172.0,91.1232,91.1686,90.7962,90.8416,527172.0
2018-06-14 09:30:00,100.52,100.75,100.1,100.46,123554.0,91.2957,91.5046,90.9143,91.2412,123554.0
2018-06-14 10:00:00,100.44,101.1,100.36,100.72,110600.0,91.2231,91.8225,91.1504,91.4774,110600.0
2018-06-14 10:30:00,100.73,100.78,100.04,100.08,114092.0,91.4865,91.5319,90.8598,90.8961,114092.0
2018-06-14 11:00:00,100.06,100.17,99.76,99.88,137109.0,90.878,90.9779,90.6055,90.7145,137109.0
2018-06-14 11:30:00,99.87,100.13,99.79,100.11,100071.0,90.7054,90.9415,90.6327,90.9234,100071.0
2018-06-14 12:00:00,100.09,100.09,99.85,99.85,79604.0,90.9052,90.9052,90.6872,90.6872,79604.0
2018-06-14 12:30:00,99.85,99.93,99.82,99.84,82060.0,90.6872,90.7599,90.66,90.6781,82060.0
2018-06-14 13:00:00,99.85,100.23,99.83,100.18,110598.0,90.6872,91.0324,90.6691,90.9869,110598.0
2018-06-14 13:30:00,100.17,100.43,100.14,100.15,52420.0,90.9779,91.214,90.9506,90.9597,52420.0
2018-06-14 14:00:00,100.14,100.17,99.91,100.04,72648.0,90.9506,90.9779,90.7417,90.8598,72648.0
2018-06-14 14:30:00,100.04,100.17,99.95,100.03,73178.0,90.8598,90.9779,90.7781,90.8507,73178.0
2018-06-14 15:00:00,100.04,100.1,99.82,99.84,114061.0,90.8598,90.9143,90.66,90.6781,114061.0
2018-06-14 15:30:00,99.82,99.91,99.51,99.72,677883.0,90.66,90.7417,90.3784,90.5692,677883.0
2018-06-15 09:30:00,99.22,99.27,98.12,98.14,1782831.0,90.115,90.1605,89.116,89.1341,1782831.0
2018-06-15 10:00:00,98.17,98.2,97.43,97.67,331102.0,89.1614,89.1886,88.4893,88.7073,331102.0
2018-06-15 10:30:00,97.65,97.75,97.31,97.5,269739.0,88.6891,88.7799,88.3803,88.5529,269739.0
2018-06-15 11:00:00,97.49,97.99,97.47,97.55,238881.0,88.5438,88.9979,88.5256,88.5983,238881.0
2018-06-15 11:30:00,97.55,98.02,97.33,97.82,259881.0,88.5983,89.0252,88.3985,88.8435,259881.0
2018-06-15 12:00:00,97.82,97.92,97.72,97.81,138405.0,88.8435,88.9343,88.7527,88.8344,138405.0
2018-06-15 12:30:00,97.82,98.05,97.71,98.01,130031.0,88.8435,89.0524,88.7436,89.0161,130031.0
2018-06-15 13:00:00,98.02,98.26,97.99,98.18,81781.0,89.0252,89.2431,88.9979,89.1705,81781.0
2018-06-15 13:30:00,98.18,98.23,98.05,98.09,84871.0,89.1705,89.2159,89.0524,89.0887,84871.0
2018-06-15 14:00:00,98.11,98.97,98.1,98.91,165987.0,89.1069,89.888,89.0978,89.8335,165987.0
2018-06-15 14:30:00,98.91,99.14,98.88,98.94,148784.0,89.8335,90.0424,89.8062,89.8607,148784.0
2018-06-15 15:00:00,98.94,98.94,98.56,98.69,195556.0,89.8607,89.8607,89.5156,89.6337,195556.0
2018-06-15 15:30:00,98.7,98.74,98.37,98.52,685935.0,89.6428,89.6791,89.343,89.4793,685935.0
2018-06-18 09:30:00,97.85,97.89,97.35,97.45,242712.0,88.8708,88.9071,88.4166,88.5075,242712.0
2018-06-18 10:00:00,97.45,97.81,97.31,97.67,246288.0,88.5075,88.8344,88.3803,88.7073,246288.0
2018-06-18 10:30:00,97.66,98.1,97.63,97.95,201151.0,88.6982,89.0978,88.6709,88.9616,201151.0
2018-06-18 11:00:00,97.97,98.12,97.91,97.99,228208.0,88.9797,89.116,88.9253,88.9979,228208.0
2018-06-18 11:30:00,97.99,98.14,97.8,97.9,182505.0,88.9979,89.1341,88.8253,88.9162,182505.0
2018-06-18 12:00:00,97.9,98.09,97.85,98.03,112970.0,88.9162,89.0887,88.8708,89.0342,112970.0
2018-06-18 12:30:00,98.02,98.14,97.99,98.14,77629.0,89.0252,89.1341,88.9979,89.1341,77629.0
2018-06-18 13:00:00,98.13,98.55,98.13,98.47,95614.0,89.1251,89.5065,89.1251,89.4339,95614.0
2018-06-18 13:30:00,98.48,98.52,98.18,98.2,98137.0,89.4429,89.4793,89.1705,89.1886,98137.0
2018-06-18 14:00:00,98.2,98.38,98.19,98.3,98350.0,89.1886,89.3521,89.1796,89.2795,98350.0
2018-06-18 14:30:00,98.31,98.37,98.2,98.2,93447.0,89.2885,89.343,89.1886,89.1886,93447.0
2018-06-18 15:00:00,98.2,98.3,98.17,98.25,97873.0,89.1886,89.2795,89.1614,89.2341,97873.0
2018-06-18 15:30:00,98.25,98.47,98.22,98.47,499082.0,89.2341,89.4339,89.2068,89.4339,499082.0
2018-06-19 09:30:00,97.14,97.41,96.62,97.26,266388.0,88.2259,88.4711,87.7536,88.3349,266388.0
2018-06-19 10:00:00,97.25,97.25,96.84,96.86,183128.0,88.3258,88.3258,87.9534,87.9716,183128.0
2018-06-19 10:30:00,96.85,97.36,96.78,97.22,154953.0,87.9625,88.4257,87.8989,88.2986,154953.0
2018-06-19 11:00:00,97.22,97.63,97.18,97.54,156923.0,88.2986,88.6709,88.2622,88.5892,156923.0
2018-06-19 11:30:00,97.55,97.93,97.53,97.82,139432.0,88.5983,88.9434,88.5801,88.8435,139432.0
2018-06-19 12:00:00,97.82,97.83,97.41,97.43,68265.0,88.8435,88.8526,88.4711,88.4893,68265.0
2018-06-19 12:30:00,97.45,97.49,97.18,97.28,84999.0,88.5075,88.5438,88.2622,88.3531,84999.0
2018-06-19 13:00:00,97.31,97.32,97.08,97.17,87735.0,88.3803,88.3894,88.1714,88.2532,87735.0
2018-06-19 13:30:00,97.16,97.39,97.04,97.26,100264.0,88.2441,88.453,88.1351,88.3349,100264.0
2018-06-19 14:00:00,97.27,97.43,97.22,97.3,202579.0,88.344,88.4893,88.2986,88.3712,202579.0
2018-06-19 14:30:00,97.3,97.57,97.29,97.52,90070.0,88.3712,88.6165,88.3621,88.571,90070.0
2018-06-19 15:00:00,97.54,97.54,97.17,97.2,173284.0,88.5892,88.5892,88.2532,88.2804,173284.0
2018-06-19 15:30:00,97.2,97.23,96.98,97.16,516772.0,88.2804,88.3077,88.0806,88.2441,516772.0
2018-06-20 09:30:00,97.7,97.89,97.44,97.76,177972.0,88.7345,88.9071,88.4984,88.789,177972.0
2018-06-20 10:00:00,97.76,97.82,96.96,97.08,210569.0,88.789,88.8435,88.0624,88.1714,210569.0
2018-06-20 10:30:00,97.08,97.35,96.98,97.33,146097.0,88.1714,88.4166,88.0806,88.3985,146097.0
2018-06-20 11:00:00,97.33,97.48,97.12,97.38,157852.0,88.3985,88.5347,88.2077,88.4439,157852.0
2018-06-20 11:30:00,97.4,97.46,97.16,97.22,149543.0,88.4621,88.5165,88.2441,88.2986,149543.0
2018-06-20 12:00:00,97.23,97.4,97.12,97.16,197650.0,88.3077,88.4621,88.2077,88.2441,197650.0
2018-06-20 12:30:00,97.17,97.27,97.11,97.15,129658.0,88.2532,88.344,88.1987,88.235,129658.0
2018-06-20 13:00:00,97.16,97.21,96.93,96.96,160146.0,88.2441,88.2895,88.0352,88.0624,160146.0
2018-06-20 13:30:00,96.96,97.13,96.95,96.98,128898.0,88.0624,88.2168,88.0533,88.0806,128898.0
2018-06-20 14:00:00,96.98,97.01,96.8,97.0,178619.0,88.0806,88.1078,87.9171,88.0988,178619.0
2018-06-20 14:30:00,97.0,97.0,96.51,96.51,284211.0,88.0988,88.0988,87.6537,87.6537,284211.0
2018-06-20 15:00:00,96.51,96.93,96.51,96.86,241366.0,87.6537,88.0352,87.6537,87.9716,241366.0
2018-06-20 15:30:00,96.86,96.86,96.35,96.39,781871.0,87.9716,87.9716,87.5084,87.5447,781871.0
2018-06-21 09:30:00,96.16,96.41,95.76,96.12,247132.0,87.3358,87.5629,86.9725,87.2995,247132.0
2018-06-21 10:00:00,96.12,96.26,95.9,95.99,296117.0,87.2995,87.4267,87.0997,87.1814,296117.0
2018-06-21 10:30:00,96.01,96.31,95.86,96.11,150152.0,87.1996,87.4721,87.0634,87.2904,150152.0
2018-06-21 11:00:00,96.11,96.38,96.01,96.38,120565.0,87.2904,87.5357,87.1996,87.5357,120565.0
2018-06-21 11:30:00,96.39,96.71,96.37,96.51,156638.0,87.5447,87.8354,87.5266,87.6537,156638.0
2018-06-21 12:00:00,96.51,96.57,96.25,96.55,123933.0,87.6537,87.7082,87.4176,87.6901,123933.0
2018-06-21 12:30:00,96.56,96.69,96.49,96.56,81510.0,87.6991,87.8172,87.6356,87.6991,81510.0
2018-06-21 13:00:00,96.55,96.89,96.5,96.82,102639.0,87.6901,87.9989,87.6446,87.9353,102639.0
2018-06-21 13:30:00,96.83,96.96,96.69,96.94,89861.0,87.9444,88.0624,87.8172,88.0443,89861.0
2018-06-21 14:00:00,96.94,96.94,96.76,96.77,83738.0,88.0443,88.0443,87.8808,87.8899,83738.0
2018-06-21 14:30:00,96.78,96.84,96.69,96.79,98988.0,87.8989,87.9534,87.8172,87.908,98988.0
2018-06-21 15:00:00,96.78,96.93,96.51,96.68,240961.0,87.8989,88.0352,87.6537,87.8081,240961.0
2018-06-21 15:30:00,96.68,96.75,96.41,96.63,432569.0,87.8081,87.8717,87.5629,87.7627,432569.0
2018-06-22 09:30:00,97.35,97.67,97.13,97.49,283916.0,88.4166,88.7073,88.2168,88.5438,283916.0
2018-06-22 10:00:00,97.5,97.96,97.43,97.55,279989.0,88.5529,88.9707,88.4893,88.5983,279989.0
2018-06-22 10:30:00,97.51,97.67,97.36,97.67,218022.0,88.562,88.7073,88.4257,88.7073,218022.0
2018-06-22 11:00:00,97.67,97.86,97.58,97.63,121742.0,88.7073,88.8798,88.6255,88.6709,121742.0
2018-06-22 11:30:00,97.62,97.65,97.47,97.56,97539.0,88.6619,88.6891,88.5256,88.6074,97539.0
2018-06-22 12:00:00,97.56,97.59,97.33,97.38,97004.0,88.6074,88.6346,88.3985,88.4439,97004.0
2018-06-22 12:30:00,97.37,97.38,97.1,97.12,72383.0,88.4348,88.4439,88.1896,88.2077,72383.0
2018-06-22 13:00:00,97.13,97.32,97.11,97.32,116776.0,88.2168,88.3894,88.1987,88.3894,116776.0
2018-06-22 13:30:00,97.3,97.44,97.21,97.42,112505.0,88.3712,88.4984,88.2895,88.4802,112505.0
2018-06-22 14:00:00,97.42,97.44,97.09,97.13,192648.0,88.4802,88.4984,88.1805,88.2168,192648.0
2018-06-22 14:30:00,97.12,97.29,97.07,97.24,140121.0,88.2077,88.3621,88.1623,88.3167,140121.0
2018-06-22 15:00:00,97.23,97.28,97.12,97.18,242287.0,88.3077,88.3531,88.2077,88.2622,242287.0
2018-06-22 15:30:00,97.18,97.36,97.08,97.29,919536.0,88.2622,88.4257,88.1714,88.3621,919536.0
2018-06-25 09:30:00,97.05,97.07,96.03,96.07,224388.0,88.1442,88.1623,87.2178,87.2541,224388.0
2018-06-25 10:00:00,96.03,100.1,95.65,98.97,2303768.0,87.2178,90.9143,86.8726,89.888,2303768.0
2018-06-25 10:30:00,98.98,99.89,98.96,99.58,722776.0,89.8971,90.7236,89.8789,90.442,722776.0
2018-06-25 11:00:00,99.57,99.66,98.9,98.9,401206.0,90.4329,90.5147,89.8244,89.8244,401206.0
2018-06-25 11:30:00,98.91,99.36,98.75,98.85,369330.0,89.8335,90.2422,89.6882,89.779,369330.0
2018-06-25 12:00:00,98.85,99.02,98.45,98.87,443965.0,89.779,89.9334,89.4157,89.7972,443965.0
2018-06-25 12:30:00,98.87,99.19,98.78,99.07,311135.0,89.7972,90.0878,89.7154,89.9788,311135.0
2018-06-25 13:00:00,99.06,99.06,98.67,98.78,175177.0,89.9697,89.9697,89.6155,89.7154,175177.0
2018-06-25 13:30:00,98.77,99.06,98.73,98.82,208428.0,89.7063,89.9697,89.67,89.7517,208428.0
2018-06-25 14:00:00,98.79,98.88,98.31,98.44,153973.0,89.7245,89.8062,89.2885,89.4066,153973.0
2018-06-25 14:30:00,98.43,98.45,97.94,98.25,229744.0,89.3975,89.4157,88.9525,89.2341,229744.0
2018-06-25 15:00:00,98.24,98.38,98.03,98.17,252820.0,89.225,89.3521,89.0342,89.1614,252820.0
2018-06-25 15:30:00,98.18,99.01,98.1,98.56,722299.0,89.1705,89.9243,89.0978,89.5156,722299.0
2018-06-26 09:30:00,99.5,99.83,98.06,98.44,735518.0,90.3693,90.6691,89.0615,89.4066,735518.0
2018-06-26 10:00:00,98.46,99.03,98.33,98.85,435573.0,89.4248,89.9425,89.3067,89.779,435573.0
2018-06-26 10:30:00,98.85,98.99,98.37,98.45,293195.0,89.779,89.9061,89.343,89.4157,293195.0
2018-06-26 11:00:00,98.43,98.66,98.3,98.38,228061.0,89.3975,89.6064,89.2795,89.3521,228061.0
2018-06-26 11:30:00,98.37,98.37,98.12,98.15,205891.0,89.343,89.343,89.116,89.1432,205891.0
2018-06-26 12:00:00,98.14,98.37,98.11,98.12,186786.0,89.1341,89.343,89.1069,89.116,186786.0
2018-06-26 12:30:00,98.13,98.45,98.13,98.39,154783.0,89.1251,89.4157,89.1251,89.3612,154783.0
2018-06-26 13:00:00,98.39,98.68,98.34,98.65,162602.0,89.3612,89.6246,89.3158,89.5973,162602.0
2018-06-26 13:30:00,98.65,98.73,98.46,98.56,199869.0,89.5973,89.67,89.4248,89.5156,199869.0
2018-06-26 14:00:00,98.57,98.78,98.48,98.72,161369.0,89.5247,89.7154,89.4429,89.6609,161369.0
2018-06-26 14:30:00,98.71,98.84,98.67,98.69,164176.0,89.6518,89.7699,89.6155,89.6337,164176.0
2018-06-26 15:00:00,98.67,98.67,98.3,98.33,141273.0,89.6155,89.6155,89.2795,89.3067,141273.0
2018-06-26 15:30:00,98.34,98.6,98.07,98.2,524627.0,89.3158,89.5519,89.0706,89.1886,524627.0
2018-06-27 09:30:00,98.43,99.41,98.22,98.66,253835.0,89.3975,90.2876,89.2068,89.6064,253835.0
2018-06-27 10:00:00,98.64,98.96,98.51,98.71,215674.0,89.5883,89.8789,89.4702,89.6518,215674.0
2018-06-27 10:30:00,98.66,99.08,98.66,98.99,200796.0,89.6064,89.9879,89.6064,89.9061,200796.0
2018-06-27 11:00:00,99.01,99.12,98.51,98.62,145971.0,89.9243,90.0242,89.4702,89.5701,145971.0
2018-06-27 11:30:00,98.58,98.73,98.52,98.66,173709.0,89.5338,89.67,89.4793,89.6064,173709.0
2018-06-27 12:00:00,98.66,98.97,98.63,98.63,124826.0,89.6064,89.888,89.5792,89.5792,124826.0
2018-06-27 12:30:00,98.66,98.67,98.22,98.25,101730.0,89.6064,89.6155,89.2068,89.2341,101730.0
2018-06-27 13:00:00,98.23,98.36,97.71,97.81,96231.0,89.2159,89.334,88.7436,88.8344,96231.0
2018-06-27 13:30:00,97.78,97.92,97.48,97.61,126254.0,88.8072,88.9343,88.5347,88.6528,126254.0
2018-06-27 14:00:00,97.62,97.78,97.28,97.3,123623.0,88.6619,88.8072,88.3531,88.3712,123623.0
2018-06-27 14:30:00,97.29,97.6,97.14,97.31,140609.0,88.3621,88.6437,88.2259,88.3803,140609.0
2018-06-27 15:00:00,97.27,97.56,97.07,97.48,240626.0,88.344,88.6074,88.1623,88.5347,240626.0
2018-06-27 15:30:00,97.47,97.63,96.93,96.95,691791.0,88.5256,88.6709,88.0352,88.0533,691791.0
2018-06-28 09:30:00,97.01,97.35,96.62,97.12,193378.0,88.1078,88.4166,87.7536,88.2077,193378.0
2018-06-28 10:00:00,97.09,97.38,96.82,97.26,216034.0,88.1805,88.4439,87.9353,88.3349,216034.0
2018-06-28 10:30:00,97.22,97.4,96.88,97.35,158078.0,88.2986,88.4621,87.9898,88.4166,158078.0
2018-06-28 11:00:00,97.34,97.45,97.01,97.27,133195.0,88.4076,88.5075,88.1078,88.344,133195.0
2018-06-28 11:30:00,97.25,97.33,96.86,96.99,109057.0,88.3258,88.3985,87.9716,88.0897,109057.0
2018-06-28 12:00:00,97.0,97.09,96.57,96.67,123657.0,88.0988,88.1805,87.7082,87.799,123657.0
2018-06-28 12:30:00,96.67,96.92,96.63,96.91,84808.0,87.799,88.0261,87.7627,88.017,84808.0
2018-06-28 13:00:00,96.91,96.94,96.78,96.83,72646.0,88.017,88.0443,87.8989,87.9444,72646.0
2018-06-28 13:30:00,96.81,96.94,96.73,96.73,128975.0,87.9262,88.0443,87.8535,87.8535,128975.0
2018-06-28 14:00:00,96.73,97.03,96.68,97.01,181686.0,87.8535,88.126,87.8081,88.1078,181686.0
2018-06-28 14:30:00,97.04,97.16,96.91,97.14,85866.0,88.1351,88.2441,88.017,88.2259,85866.0
2018-06-28 15:00:00,97.14,97.42,97.07,97.27,140969.0,88.2259,88.4802,88.1623,88.344,140969.0
2018-06-28 15:30:00,97.29,97.29,96.87,97.02,481441.0,88.3621,88.3621,87.9807,88.1169,481441.0
2018-06-29 09:30:00,98.13,99.17,97.65,98.94,357357.0,89.1251,90.0696,88.6891,89.8607,357357.0
2018-06-29 10:00:00,98.93,99.1,98.71,98.78,261946.0,89.8517,90.0061,89.6518,89.7154,261946.0
2018-06-29 10:30:00,98.77,99.4,98.77,99.25,242492.0,89.7063,90.2785,89.7063,90.1423,242492.0
2018-06-29 11:00:00,99.25,99.48,99.21,99.23,309464.0,90.1423,90.3512,90.106,90.1241,309464.0
2018-06-29 11:30:00,99.24,99.24,98.65,98.74,285103.0,90.1332,90.1332,89.5973,89.6791,285103.0
2018-06-29 12:00:00,98.74,98.98,98.69,98.79,105004.0,89.6791,89.8971,89.6337,89.7245,105004.0
2018-06-29 12:30:00,98.79,98.8,98.53,98.59,74627.0,89.7245,89.7336,89.4884,89.5429,74627.0
2018-06-29 13:00:00,98.6,98.82,98.57,98.71,72094.0,89.5519,89.7517,89.5247,89.6518,72094.0
2018-06-29 13:30:00,98.71,98.75,98.39,98.42,82280.0,89.6518,89.6882,89.3612,89.3885,82280.0
2018-06-29 14:00:00,98.42,98.54,98.21,98.27,108658.0,89.3885,89.4974,89.1977,89.2522,108658.0
2018-06-29 14:30:00,98.27,98.53,98.16,98.52,173875.0,89.2522,89.4884,89.1523,89.4793,173875.0
2018-06-29 15:00:00,98.53,98.63,98.31,98.53,213132.0,89.4884,89.5792,89.2885,89.4884,213132.0
2018-06-29 15:30:00,98.52,98.53,97.8,98.01,999657.0,89.4793,89.4884,88.8253,89.0161,999657.0
2018-07-02 09:30:00,97.4,97.64,97.16,97.56,191179.0,88.4621,88.68,88.2441,88.6074,191179.0
2018-07-02 10:00:00,97.52,97.71,97.24,97.68,188770.0,88.571,88.7436,88.3167,88.7164,188770.0
2018-07-02 10:30:00,97.69,98.05,97.69,98.03,174958.0,88.7254,89.0524,88.7254,89.0342,174958.0
2018-07-02 11:00:00,98.02,98.2,97.94,97.99,131712.0,89.0252,89.1886,88.9525,88.9979,131712.0
2018-07-02 11:30:00,97.99,98.12,97.94,98.03,107658.0,88.9979,89.116,88.9525,89.0342,107658.0
2018-07-02 12:00:00,98.05,98.11,97.93,98.11,88118.0,89.0524,89.1069,88.9434,89.1069,88118.0
2018-07-02 12:30:00,98.08,98.32,98.06,98.27,73125.0,89.0797,89.2976,89.0615,89.2522,73125.0
2018-07-02 13:00:00,98.25,98.3,98.06,98.06,77602.0,89.2341,89.2795,89.0615,89.0615,77602.0
2018-07-02 13:30:00,98.06,98.57,98.03,98.55,120965.0,89.0615,89.5247,89.0342,89.5065,120965.0
2018-07-02 14:00:00,98.56,98.72,98.44,98.52,142682.0,89.5156,89.6609,89.4066,89.4793,142682.0
2018-07-02 14:30:00,98.54,98.58,98.26,98.28,85632.0,89.4974,89.5338,89.2431,89.2613,85632.0
2018-07-02 15:00:00,98.29,98.71,98.29,98.7,104336.0,89.2704,89.6518,89.2704,89.6428,104336.0
2018-07-02 15:30:00,98.7,99.04,98.55,98.98,628413.0,89.6428,89.9516,89.5065,89.8971,628413.0
2018-07-03 09:30:00,99.31,99.31,98.72,99.03,441563.0,90.1968,90.1968,89.6609,89.9425,441563.0
2018-07-03 10:00:00,99.07,99.09,97.92,98.24,339178.0,89.9788,89.997,88.9343,89.225,339178.0
2018-07-03 10:30:00,98.24,98.54,98.23,98.54,133891.0,89.225,89.4974,89.2159,89.4974,133891.0
2018-07-03 11:00:00,98.52,98.59,98.27,98.42,103494.0,89.4793,89.5429,89.2522,89.3885,103494.0
2018-07-03 11:30:00,98.43,98.52,98.1,98.17,92048.0,89.3975,89.4793,89.0978,89.1614,92048.0
2018-07-03 12:00:00,98.17,98.28,98.1,98.2,105192.0,89.1614,89.2613,89.0978,89.1886,105192.0
2018-07-03 12:30:00,98.18,98.2,97.72,97.89,316574.0,89.1705,89.1886,88.7527,88.9071,316574.0
2018-07-05 09:30:00,98.35,98.46,98.01,98.36,218912.0,89.6422,89.7424,89.3323,89.6513,218912.0
2018-07-05 10:00:00,98.33,98.41,97.91,98.0,92122.0,89.6239,89.6969,89.2411,89.3232,92122.0
2018-07-05 10:30:00,98.01,98.09,97.63,97.73,119185.0,89.3323,89.4052,88.9859,89.0771,119185.0
2018-07-05 11:00:00,97.69,97.97,97.64,97.92,73788.0,89.0406,89.2958,88.995,89.2502,73788.0
2018-07-05 11:30:00,97.89,98.14,97.86,98.05,82663.0,89.2229,89.4508,89.1956,89.3687,82663.0
2018-07-05 12:00:00,98.04,98.31,98.04,98.26,63795.0,89.3596,89.6057,89.3596,89.5601,63795.0
2018-07-05 12:30:00,98.28,98.42,98.24,98.38,48236.0,89.5784,89.706,89.5419,89.6695,48236.0
2018-07-05 13:00:00,98.36,98.6,98.32,98.56,71557.0,89.6513,89.87,89.6148,89.8336,71557.0
2018-07-05 13:30:00,98.56,98.57,98.4,98.47,52521.0,89.8336,89.8427,89.6877,89.7516,52521.0
2018-07-05 14:00:00,98.48,98.63,98.08,98.2,70601.0,89.7607,89.8974,89.3961,89.5055,70601.0
2018-07-05 14:30:00,98.2,98.31,98.19,98.25,66128.0,89.5055,89.6057,89.4963,89.551,66128.0
2018-07-05 15:00:00,98.23,98.36,98.21,98.32,112786.0,89.5328,89.6513,89.5146,89.6148,112786.0
2018-07-05 15:30:00,98.29,98.54,98.26,98.53,419167.0,89.5875,89.8154,89.5601,89.8062,419167.0
2018-07-06 09:30:00,98.46,98.86,98.2,98.71,123445.0,89.7424,90.107,89.5055,89.9703,123445.0
2018-07-06 10:00:00,98.71,98.85,98.59,98.79,105066.0,89.9703,90.0979,89.8609,90.0432,105066.0
2018-07-06 10:30:00,98.84,98.85,98.56,98.64,90613.0,90.0888,90.0979,89.8336,89.9065,90613.0
2018-07-06 11:00:00,98.65,99.03,98.58,98.94,68008.0,89.9156,90.262,89.8518,90.1799,68008.0
2018-07-06 11:30:00,98.93,98.99,98.76,98.79,120834.0,90.1708,90.2255,90.0159,90.0432,120834.0
2018-07-06 12:00:00,98.81,99.03,98.81,98.92,53856.0,90.0614,90.262,90.0614,90.1617,53856.0
2018-07-06 12:30:00,98.91,98.91,98.68,98.75,51056.0,90.1526,90.1526,89.943,90.0068,51056.0
2018-07-06 13:00:00,98.76,98.84,98.72,98.77,28285.0,90.0159,90.0888,89.9794,90.025,28285.0
2018-07-06 13:30:00,98.79,98.89,98.77,98.84,35425.0,90.0432,90.1344,90.025,90.0888,35425.0
2018-07-06 14:00:00,98.84,98.84,98.62,98.64,97302.0,90.0888,90.0888,89.8883,89.9065,97302.0
2018-07-06 14:30:00,98.65,98.66,98.47,98.55,53475.0,89.9156,89.9247,89.7516,89.8245,53475.0
2018-07-06 15:00:00,98.56,98.63,98.41,98.45,106718.0,89.8336,89.8974,89.6969,89.7333,106718.0
2018-07-06 15:30:00,98.46,98.63,98.29,98.52,381955.0,89.7424,89.8974,89.5875,89.7971,381955.0
2018-07-09 09:30:00,99.26,99.83,99.08,99.67,254791.0,90.4716,90.9911,90.3075,90.8453,254791.0
2018-07-09 10:00:00,99.69,99.89,99.63,99.67,468382.0,90.8635,91.0458,90.8088,90.8453,468382.0
2018-07-09 10:30:00,99.67,99.9,99.59,99.65,244551.0,90.8453,91.0549,90.7724,90.8271,244551.0
2018-07-09 11:00:00,99.65,99.79,99.58,99.62,458702.0,90.8271,90.9547,90.7633,90.7997,458702.0
2018-07-09 11:30:00,99.61,99.61,99.37,99.52,190671.0,90.7906,90.7906,90.5719,90.7086,190671.0
2018-07-09 12:00:00,99.53,99.86,99.47,99.84,595049.0,90.7177,91.0185,90.663,91.0003,595049.0
2018-07-09 12:30:00,99.83,100.01,99.8,99.91,285061.0,90.9911,91.1552,90.9638,91.0641,285061.0
2018-07-09 13:00:00,99.91,100.0,99.83,99.85,141524.0,91.0641,91.1461,90.9911,91.0094,141524.0
2018-07-09 13:30:00,99.85,100.0,99.8,99.88,109829.0,91.0094,91.1461,90.9638,91.0367,109829.0
2018-07-09 14:00:00,99.87,100.01,99.82,99.99,196585.0,91.0276,91.1552,90.982,91.137,196585.0
2018-07-09 14:30:00,99.98,100.01,99.89,99.9,227804.0,91.1279,91.1552,91.0458,91.0549,227804.0
2018-07-09 15:00:00,99.89,100.0,99.78,99.85,248845.0,91.0458,91.1461,90.9456,91.0094,248845.0
2018-07-09 15:30:00,99.85,100.0,99.79,99.91,808696.0,91.0094,91.1461,90.9547,91.0641,808696.0
2018-07-10 09:30:00,99.91,100.25,99.83,100.06,305097.0,91.0641,91.374,90.9911,91.2008,305097.0
2018-07-10 10:00:00,100.1,100.33,99.9,100.25,525131.0,91.2372,91.4469,91.0549,91.374,525131.0
2018-07-10 10:30:00,100.24,100.39,100.08,100.1,241385.0,91.3648,91.5016,91.219,91.2372,241385.0
2018-07-10 11:00:00,100.1,100.47,100.05,100.14,1337386.0,91.2372,91.5745,91.1917,91.2737,1337386.0
2018-07-10 11:30:00,100.16,100.3,100.15,100.26,156242.0,91.2919,91.4195,91.2828,91.3831,156242.0
2018-07-10 12:00:00,100.26,100.27,100.07,100.17,81159.0,91.3831,91.3922,91.2099,91.301,81159.0
2018-07-10 12:30:00,100.17,100.2,99.89,99.95,79004.0,91.301,91.3284,91.0458,91.1005,79004.0
2018-07-10 13:00:00,99.95,100.07,99.73,99.73,98255.0,91.1005,91.2099,90.9,90.9,98255.0
2018-07-10 13:30:00,99.73,99.86,99.56,99.77,127361.0,90.9,91.0185,90.745,90.9365,127361.0
2018-07-10 14:00:00,99.77,100.01,99.77,99.94,100720.0,90.9365,91.1552,90.9365,91.0914,100720.0
2018-07-10 14:30:00,99.95,100.0,99.84,99.96,90771.0,91.1005,91.1461,91.0003,91.1096,90771.0
2018-07-10 15:00:00,99.97,99.97,99.79,99.8,132901.0,91.1187,91.1187,90.9547,90.9638,132901.0
2018-07-10 15:30:00,99.8,100.0,99.64,99.9,657402.0,90.9638,91.1461,90.818,91.0549,657402.0
2018-07-11 09:30:00,99.66,100.41,99.66,100.3,333136.0,90.8362,91.5198,90.8362,91.4195,333136.0
2018-07-11 10:00:00,100.32,100.8,100.32,100.68,382367.0,91.4378,91.8753,91.4378,91.7659,382367.0
2018-07-11 10:30:00,100.7,100.79,100.36,100.56,177270.0,91.7841,91.8661,91.4742,91.6565,177270.0
2018-07-11 11:00:00,100.57,100.7,100.38,100.39,85996.0,91.6656,91.7841,91.4924,91.5016,85996.0
2018-07-11 11:30:00,100.39,100.51,100.19,100.19,85706.0,91.5016,91.6109,91.3193,91.3193,85706.0
2018-07-11 12:00:00,100.2,100.37,100.2,100.36,63472.0,91.3284,91.4833,91.3284,91.4742,63472.0
2018-07-11 12:30:00,100.37,100.52,100.31,100.41,165789.0,91.4833,91.62,91.4286,91.5198,165789.0
2018-07-11 13:00:00,100.43,100.57,100.38,100.55,264835.0,91.538,91.6656,91.4924,91.6474,264835.0
2018-07-11 13:30:00,100.54,100.67,100.4,100.41,137030.0,91.6383,91.7568,91.5107,91.5198,137030.0
2018-07-11 14:00:00,100.39,100.45,100.11,100.35,88703.0,91.5016,91.5562,91.2463,91.4651,88703.0
2018-07-11 14:30:00,100.37,100.56,100.34,100.46,151346.0,91.4833,91.6565,91.456,91.5654,151346.0
2018-07-11 15:00:00,100.45,100.56,100.37,100.41,175328.0,91.5562,91.6565,91.4833,91.5198,175328.0
2018-07-11 15:30:00,100.42,100.52,100.27,100.31,492868.0,91.5289,91.62,91.3922,91.4286,492868.0
2018-07-12 09:30:00,101.03,101.22,100.6,100.88,202326.0,92.0849,92.2581,91.693,91.9482,202326.0
2018-07-12 10:00:00,100.9,101.22,100.89,101.14,263106.0,91.9664,92.2581,91.9573,92.1852,263106.0
2018-07-12 10:30:00,101.16,101.21,100.91,100.98,100337.0,92.2034,92.249,91.9755,92.0393,100337.0
2018-07-12 11:00:00,100.99,101.13,100.92,101.06,163024.0,92.0484,92.176,91.9846,92.1122,163024.0
2018-07-12 11:30:00,101.06,101.23,100.95,101.13,149473.0,92.1122,92.2672,92.012,92.176,149473.0
2018-07-12 12:00:00,101.14,101.3,101.12,101.25,78116.0,92.1852,92.331,92.1669,92.2854,78116.0
2018-07-12 12:30:00,101.24,101.33,101.06,101.28,119761.0,92.2763,92.3583,92.1122,92.3128,119761.0
2018-07-12 13:00:00,101.29,101.31,101.18,101.3,70516.0,92.3219,92.3401,92.2216,92.331,70516.0
2018-07-12 13:30:00,101.31,101.31,101.07,101.15,92392.0,92.3401,92.3401,92.1213,92.1943,92392.0
2018-07-12 14:00:00,101.15,101.21,101.06,101.13,85912.0,92.1943,92.249,92.1122,92.176,85912.0
2018-07-12 14:30:00,101.12,101.13,100.93,101.0,121062.0,92.1669,92.176,91.9937,92.0575,121062.0
2018-07-12 15:00:00,100.99,101.14,100.98,101.12,136034.0,92.0484,92.1852,92.0393,92.1669,136034.0
2018-07-12 15:30:00,101.12,101.2,101.02,101.15,742944.0,92.1669,92.2398,92.0758,92.1943,742944.0
2018-07-13 09:30:00,101.08,101.15,99.62,99.77,196634.0,92.1305,92.1943,90.7997,90.9365,196634.0
2018-07-13 10:00:00,99.77,100.19,99.74,99.97,364581.0,90.9365,91.3193,90.9091,91.1187,364581.0
2018-07-13 10:30:00,99.97,100.43,99.89,100.24,324311.0,91.1187,91.538,91.0458,91.3648,324311.0
2018-07-13 11:00:00,100.25,100.33,100.06,100.09,109614.0,91.374,91.4469,91.2008,91.2281,109614.0
2018-07-13 11:30:00,100.07,100.17,99.85,99.93,127394.0,91.2099,91.301,91.0094,91.0823,127394.0
2018-07-13 12:00:00,99.93,100.13,99.84,100.0,79873.0,91.0823,91.2646,91.0003,91.1461,79873.0
2018-07-13 12:30:00,100.02,100.25,99.94,100.25,45732.0,91.1643,91.374,91.0914,91.374,45732.0
2018-07-13 13:00:00,100.26,100.31,100.18,100.26,43530.0,91.3831,91.4286,91.3101,91.3831,43530.0
2018-07-13 13:30:00,100.25,100.3,100.12,100.25,45477.0,91.374,91.4195,91.2555,91.374,45477.0
2018-07-13 14:00:00,100.24,100.26,100.12,100.21,122329.0,91.3648,91.3831,91.2555,91.3375,122329.0
2018-07-13 14:30:00,100.2,100.33,100.12,100.32,79581.0,91.3284,91.4469,91.2555,91.4378,79581.0
2018-07-13 15:00:00,100.32,100.41,100.27,100.3,72770.0,91.4378,91.5198,91.3922,91.4195,72770.0
2018-07-13 15:30:00,100.29,100.55,100.29,100.48,436785.0,91.4104,91.6474,91.4104,91.5836,436785.0
2018-07-16 09:30:00,100.6,100.61,100.07,100.51,248599.0,91.693,91.7021,91.2099,91.6109,248599.0
2018-07-16 10:00:00,100.54,100.79,100.51,100.64,132087.0,91.6383,91.8661,91.6109,91.7294,132087.0
2018-07-16 10:30:00,100.64,100.75,100.32,100.33,456217.0,91.7294,91.8297,91.4378,91.4469,456217.0
2018-07-16 11:00:00,100.32,100.55,100.3,100.51,115964.0,91.4378,91.6474,91.4195,91.6109,115964.0
2018-07-16 11:30:00,100.51,100.68,100.49,100.64,90902.0,91.6109,91.7659,91.5927,91.7294,90902.0
2018-07-16 12:00:00,100.65,100.65,100.46,100.56,71029.0,91.7385,91.7385,91.5654,91.6565,71029.0
2018-07-16 12:30:00,100.57,100.68,100.5,100.68,100676.0,91.6656,91.7659,91.6018,91.7659,100676.0
2018-07-16 13:00:00,100.68,100.88,100.68,100.84,93737.0,91.7659,91.9482,91.7659,91.9117,93737.0
2018-07-16 13:30:00,100.84,100.86,100.65,100.76,233694.0,91.9117,91.9299,91.7385,91.8388,233694.0
2018-07-16 14:00:00,100.76,100.79,100.66,100.73,83446.0,91.8388,91.8661,91.7477,91.8115,83446.0
2018-07-16 14:30:00,100.72,100.72,100.57,100.58,104675.0,91.8023,91.8023,91.6656,91.6747,104675.0
2018-07-16 15:00:00,100.58,100.78,100.57,100.75,120151.0,91.6747,91.857,91.6656,91.8297,120151.0
2018-07-16 15:30:00,100.76,100.86,100.66,100.69,502281.0,91.8388,91.9299,91.7477,91.775,502281.0
2018-07-17 09:30:00,100.78,101.24,100.65,100.86,133075.0,91.857,92.2763,91.7385,91.9299,133075.0
2018-07-17 10:00:00,100.91,101.17,100.9,101.01,256919.0,91.9755,92.2125,91.9664,92.0667,256919.0
2018-07-17 10:30:00,101.02,101.25,101.01,101.18,143214.0,92.0758,92.2854,92.0667,92.2216,143214.0
2018-07-17 11:00:00,101.19,101.26,101.11,101.16,129892.0,92.2307,92.2945,92.1578,92.2034,129892.0
2018-07-17 11:30:00,101.16,101.2,101.0,101.09,102082.0,92.2034,92.2398,92.0575,92.1396,102082.0
2018-07-17 12:00:00,101.09,101.46,101.02,101.25,190190.0,92.1396,92.4768,92.0758,92.2854,190190.0
2018-07-17 12:30:00,101.26,101.29,101.16,101.21,118700.0,92.2945,92.3219,92.2034,92.249,118700.0
2018-07-17 13:00:00,101.21,101.41,101.2,101.27,229237.0,92.249,92.4312,92.2398,92.3036,229237.0
2018-07-17 13:30:00,101.28,101.3,101.0,101.01,126513.0,92.3128,92.331,92.0575,92.0667,126513.0
2018-07-17 14:00:00,101.01,101.02,100.96,101.01,111319.0,92.0667,92.0758,92.0211,92.0667,111319.0
2018-07-17 14:30:00,101.01,101.24,101.0,101.18,171382.0,92.0667,92.2763,92.0575,92.2216,171382.0
2018-07-17 15:00:00,101.18,101.41,101.14,101.32,183934.0,92.2216,92.4312,92.1852,92.3492,183934.0
2018-07-17 15:30:00,101.33,101.45,101.1,101.15,518045.0,92.3583,92.4677,92.1487,92.1943,518045.0
2018-07-18 09:30:00,101.55,102.04,101.42,101.84,394548.0,92.5589,93.0055,92.4404,92.8232,394548.0
2018-07-18 10:00:00,101.84,102.41,101.83,102.19,524634.0,92.8232,93.3427,92.8141,93.1422,524634.0
2018-07-18 10:30:00,102.18,102.49,102.12,102.46,285791.0,93.1331,93.4156,93.0784,93.3883,285791.0
2018-07-18 11:00:00,102.45,102.66,102.38,102.5,300371.0,93.3792,93.5706,93.3154,93.4247,300371.0
2018-07-18 11:30:00,102.5,102.75,102.44,102.62,255301.0,93.4247,93.6526,93.3701,93.5341,255301.0
2018-07-18 12:00:00,102.62,102.7,102.51,102.61,191670.0,93.5341,93.607,93.4339,93.525,191670.0
2018-07-18 12:30:00,102.61,102.61,102.39,102.42,267068.0,93.525,93.525,93.3245,93.3518,267068.0
2018-07-18 13:00:00,102.41,102.47,102.27,102.38,151638.0,93.3427,93.3974,93.2151,93.3154,151638.0
2018-07-18 13:30:00,102.37,102.47,102.29,102.35,261046.0,93.3062,93.3974,93.2333,93.288,261046.0
2018-07-18 14:00:00,102.34,102.77,102.33,102.75,340522.0,93.2789,93.6708,93.2698,93.6526,340522.0
2018-07-18 14:30:00,102.76,102.77,102.63,102.67,187641.0,93.6617,93.6708,93.5432,93.5797,187641.0
2018-07-18 15:00:00,102.66,102.72,102.53,102.61,294197.0,93.5706,93.6253,93.4521,93.525,294197.0
2018-07-18 15:30:00,102.61,103.07,102.52,102.98,1025687.0,93.525,93.9443,93.443,93.8622,1025687.0
2018-07-19 09:30:00,100.19,101.37,99.28,99.49,1420426.0,91.3193,92.3948,90.4898,90.6812,1420426.0
2018-07-19 10:00:00,99.49,100.19,99.42,99.71,660645.0,90.6812,91.3193,90.6174,90.8818,660645.0
2018-07-19 10:30:00,99.71,100.93,99.65,100.74,459872.0,90.8818,91.9937,90.8271,91.8206,459872.0
2018-07-19 11:00:00,100.74,100.97,100.69,100.88,246931.0,91.8206,92.0302,91.775,91.9482,246931.0
2018-07-19 11:30:00,100.9,100.94,100.36,100.64,225067.0,91.9664,92.0029,91.4742,91.7294,225067.0
2018-07-19 12:00:00,100.66,100.67,100.2,100.25,241066.0,91.7477,91.7568,91.3284,91.374,241066.0
2018-07-19 12:30:00,100.26,100.47,100.08,100.47,208512.0,91.3831,91.5745,91.219,91.5745,208512.0
2018-07-19 13:00:00,100.47,100.6,100.06,100.07,185422.0,91.5745,91.693,91.2008,91.2099,185422.0
2018-07-19 13:30:00,100.07,100.41,100.01,100.4,179716.0,91.2099,91.5198,91.1552,91.5107,179716.0
2018-07-19 14:00:00,100.41,100.49,100.12,100.33,266815.0,91.5198,91.5927,91.2555,91.4469,266815.0
2018-07-19 14:30:00,100.33,100.56,100.24,100.27,431297.0,91.4469,91.6565,91.3648,91.3922,431297.0
2018-07-19 15:00:00,100.27,100.49,100.15,100.17,418334.0,91.3922,91.5927,91.2828,91.301,418334.0
2018-07-19 15:30:00,100.17,100.25,100.0,100.17,1042182.0,91.301,91.374,91.1461,91.301,1042182.0
2018-07-20 09:30:00,100.13,100.89,99.98,100.88,347213.0,91.2646,91.9573,91.1279,91.9482,347213.0
2018-07-20 10:00:00,100.88,101.3,100.8,101.13,351322.0,91.9482,92.331,91.8753,92.176,351322.0
2018-07-20 10:30:00,101.14,101.16,100.62,100.78,188911.0,92.1852,92.2034,91.7112,91.857,188911.0
2018-07-20 11:00:00,100.77,100.97,100.63,100.96,139950.0,91.8479,92.0302,91.7203,92.0211,139950.0
2018-07-20 11:30:00,100.97,101.07,100.76,100.94,114485.0,92.0302,92.1213,91.8388,92.0029,114485.0
2018-07-20 12:00:00,100.95,100.95,100.67,100.74,71986.0,92.012,92.012,91.7568,91.8206,71986.0
2018-07-20 12:30:00,100.74,100.75,100.56,100.57,99284.0,91.8206,91.8297,91.6565,91.6656,99284.0
2018-07-20 13:00:00,100.57,100.58,100.29,100.3,77656.0,91.6656,91.6747,91.4104,91.4195,77656.0
2018-07-20 13:30:00,100.29,100.56,100.25,100.51,113977.0,91.4104,91.6565,91.374,91.6109,113977.0
2018-07-20 14:00:00,100.51,100.56,100.38,100.39,85010.0,91.6109,91.6565,91.4924,91.5016,85010.0
2018-07-20 14:30:00,100.39,100.4,100.27,100.39,113225.0,91.5016,91.5107,91.3922,91.5016,113225.0
2018-07-20 15:00:00,100.37,100.41,100.25,100.28,134112.0,91.4833,91.5198,91.374,91.4013,134112.0
2018-07-20 15:30:00,100.29,100.33,100.09,100.15,531110.0,91.4104,91.4469,91.2281,91.2828,531110.0
2018-07-23 09:30:00,100.15,100.98,100.01,100.83,137393.0,91.2828,92.0393,91.1552,91.9026,137393.0
2018-07-23 10:00:00,100.84,101.07,100.72,100.79,288366.0,91.9117,92.1213,91.8023,91.8661,288366.0
2018-07-23 10:30:00,100.78,100.99,100.73,100.93,143420.0,91.857,92.0484,91.8115,91.9937,143420.0
2018-07-23 11:00:00,100.93,101.4,100.92,101.32,113457.0,91.9937,92.4221,91.9846,92.3492,113457.0
2018-07-23 11:30:00,101.33,101.4,101.21,101.34,78987.0,92.3583,92.4221,92.249,92.3674,78987.0
2018-07-23 12:00:00,101.33,101.4,101.21,101.36,64281.0,92.3583,92.4221,92.249,92.3857,64281.0
2018-07-23 12:30:00,101.38,101.41,101.24,101.27,43368.0,92.4039,92.4312,92.2763,92.3036,43368.0
2018-07-23 13:00:00,101.26,101.39,101.13,101.23,253900.0,92.2945,92.413,92.176,92.2672,253900.0
2018-07-23 13:30:00,101.23,101.32,101.15,101.17,108736.0,92.2672,92.3492,92.1943,92.2125,108736.0
2018-07-23 14:00:00,101.16,101.22,101.09,101.14,61036.0,92.2034,92.2581,92.1396,92.1852,61036.0
2018-07-23 14:30:00,101.14,101.17,101.06,101.12,79533.0,92.1852,92.2125,92.1122,92.1669,79533.0
2018-07-23 15:00:00,101.12,101.27,101.07,101.21,148655.0,92.1669,92.3036,92.1213,92.249,148655.0
2018-07-23 15:30:00,101.22,101.25,101.1,101.22,300243.0,92.2581,92.2854,92.1487,92.2581,300243.0
2018-07-24 09:30:00,101.46,101.56,101.17,101.4,257545.0,92.4768,92.568,92.2125,92.4221,257545.0
2018-07-24 10:00:00,101.42,101.86,101.37,101.8,404252.0,92.4404,92.8414,92.3948,92.7867,404252.0
2018-07-24 10:30:00,101.8,101.91,101.61,101.83,153085.0,92.7867,92.887,92.6135,92.8141,153085.0
2018-07-24 11:00:00,101.83,102.09,101.68,101.92,285459.0,92.8141,93.051,92.6773,92.8961,285459.0
2018-07-24 11:30:00,101.93,101.99,101.78,101.97,146807.0,92.9052,92.9599,92.7685,92.9417,146807.0
2018-07-24 12:00:00,101.98,102.05,101.9,101.97,85137.0,92.9508,93.0146,92.8779,92.9417,85137.0
2018-07-24 12:30:00,101.97,102.08,101.88,101.91,124513.0,92.9417,93.0419,92.8596,92.887,124513.0
2018-07-24 13:00:00,101.9,101.99,101.78,101.83,82879.0,92.8779,92.9599,92.7685,92.8141,82879.0
2018-07-24 13:30:00,101.85,101.89,101.56,101.7,137589.0,92.8323,92.8687,92.568,92.6956,137589.0
2018-07-24 14:00:00,101.69,101.69,101.51,101.59,173025.0,92.6865,92.6865,92.5224,92.5953,173025.0
2018-07-24 14:30:00,101.58,101.69,101.53,101.67,76443.0,92.5862,92.6865,92.5406,92.6682,76443.0
2018-07-24 15:00:00,101.66,101.7,101.56,101.67,144161.0,92.6591,92.6956,92.568,92.6682,144161.0
2018-07-24 15:30:00,101.66,101.84,101.64,101.71,389907.0,92.6591,92.8232,92.6409,92.7047,389907.0
2018-07-25 09:30:00,101.23,101.75,101.23,101.49,226563.0,92.2672,92.7411,92.2672,92.5042,226563.0
2018-07-25 10:00:00,101.47,101.55,101.19,101.33,112965.0,92.4859,92.5589,92.2307,92.3583,112965.0
2018-07-25 10:30:00,101.33,101.41,101.08,101.29,118755.0,92.3583,92.4312,92.1305,92.3219,118755.0
2018-07-25 11:00:00,101.31,101.33,101.1,101.31,83278.0,92.3401,92.3583,92.1487,92.3401,83278.0
2018-07-25 11:30:00,101.31,101.47,101.28,101.46,87951.0,92.3401,92.4859,92.3128,92.4768,87951.0
2018-07-25 12:00:00,101.46,101.53,101.37,101.48,61111.0,92.4768,92.5406,92.3948,92.495,61111.0
2018-07-25 12:30:00,101.48,101.69,101.35,101.66,69094.0,92.495,92.6865,92.3766,92.6591,69094.0
2018-07-25 13:00:00,101.66,101.71,101.42,101.48,68160.0,92.6591,92.7047,92.4404,92.495,68160.0
2018-07-25 13:30:00,101.47,101.79,101.46,101.76,101670.0,92.4859,92.7776,92.4768,92.7503,101670.0
2018-07-25 14:00:00,101.76,102.02,101.74,102.02,103448.0,92.7503,92.9872,92.732,92.9872,103448.0
2018-07-25 14:30:00,102.01,102.12,102.0,102.06,139487.0,92.9781,93.0784,92.969,93.0237,139487.0
2018-07-25 15:00:00,102.05,102.12,101.98,102.06,113939.0,93.0146,93.0784,92.9508,93.0237,113939.0
2018-07-25 15:30:00,102.06,102.78,102.05,102.63,655391.0,93.0237,93.6799,93.0146,93.5432,655391.0
2018-07-26 09:30:00,102.84,103.07,102.66,103.03,213126.0,93.7346,93.9443,93.5706,93.9078,213126.0
2018-07-26 10:00:00,103.05,103.07,102.63,102.79,109687.0,93.926,93.9443,93.5432,93.6891,109687.0
2018-07-26 10:30:00,102.81,102.89,102.71,102.85,118789.0,93.7073,93.7802,93.6161,93.7438,118789.0
2018-07-26 11:00:00,102.86,103.04,102.78,102.84,125731.0,93.7529,93.9169,93.6799,93.7346,125731.0
2018-07-26 11:30:00,102.84,103.06,102.83,103.06,69537.0,93.7346,93.9352,93.7255,93.9352,69537.0
2018-07-26 12:00:00,103.06,103.15,102.95,102.98,72675.0,93.9352,94.0172,93.8349,93.8622,72675.0
2018-07-26 12:30:00,102.98,103.04,102.82,102.94,73205.0,93.8622,93.9169,93.7164,93.8258,73205.0
2018-07-26 13:00:00,102.93,103.03,102.83,102.98,129730.0,93.8167,93.9078,93.7255,93.8622,129730.0
2018-07-26 13:30:00,102.97,102.97,102.67,102.74,91131.0,93.8531,93.8531,93.5797,93.6435,91131.0
2018-07-26 14:00:00,102.74,102.74,102.54,102.65,96133.0,93.6435,93.6435,93.4612,93.5615,96133.0
2018-07-26 14:30:00,102.64,102.67,102.47,102.49,107376.0,93.5523,93.5797,93.3974,93.4156,107376.0
2018-07-26 15:00:00,102.5,102.85,102.35,102.69,393042.0,93.4247,93.7438,93.288,93.5979,393042.0
2018-07-26 15:30:00,102.68,102.79,102.4,102.5,384284.0,93.5888,93.6891,93.3336,93.4247,384284.0
2018-07-27 09:30:00,102.87,104.02,102.67,103.74,486918.0,93.762,94.8102,93.5797,94.555,486918.0
2018-07-27 10:00:00,103.77,104.0,103.68,103.92,356603.0,94.5823,94.7919,94.5003,94.719,356603.0
2018-07-27 10:30:00,103.93,103.99,103.75,103.78,321757.0,94.7281,94.7828,94.5641,94.5914,321757.0
2018-07-27 11:00:00,103.78,104.18,103.73,104.18,195167.0,94.5914,94.956,94.5458,94.956,195167.0
2018-07-27 11:30:00,104.17,104.24,103.64,103.72,182870.0,94.9469,95.0107,94.4638,94.5367,182870.0
2018-07-27 12:00:00,103.72,103.8,103.45,103.8,111284.0,94.5367,94.6096,94.2906,94.6096,111284.0
2018-07-27 12:30:00,103.8,103.82,103.43,103.44,147421.0,94.6096,94.6279,94.2724,94.2815,147421.0
2018-07-27 13:00:00,103.44,103.49,103.17,103.45,137685.0,94.2815,94.3271,94.0354,94.2906,137685.0
2018-07-27 13:30:00,103.46,103.64,103.38,103.62,90098.0,94.2997,94.4638,94.2268,94.4456,90098.0
2018-07-27 14:00:00,103.61,103.76,103.53,103.68,135283.0,94.4365,94.5732,94.3635,94.5003,135283.0
2018-07-27 14:30:00,103.68,103.8,103.52,103.71,94186.0,94.5003,94.6096,94.3544,94.5276,94186.0
2018-07-27 15:00:00,103.71,103.86,103.7,103.84,135098.0,94.5276,94.6643,94.5185,94.6461,135098.0
2018-07-27 15:30:00,103.84,103.93,103.77,103.86,484250.0,94.6461,94.7281,94.5823,94.6643,484250.0
2018-07-30 09:30:00,102.73,103.11,101.1,101.59,801101.0,93.6344,93.9807,92.1487,92.5953,801101.0
2018-07-30 10:00:00,101.59,101.66,101.15,101.37,368049.0,92.5953,92.6591,92.1943,92.3948,368049.0
2018-07-30 10:30:00,101.38,101.38,100.77,100.81,351620.0,92.4039,92.4039,91.8479,91.8844,351620.0
2018-07-30 11:00:00,100.79,101.25,100.68,101.19,295112.0,91.8661,92.2854,91.7659,92.2307,295112.0
2018-07-30 11:30:00,101.19,101.3,101.07,101.11,92137.0,92.2307,92.331,92.1213,92.1578,92137.0
2018-07-30 12:00:00,101.13,101.13,100.74,100.76,162601.0,92.176,92.176,91.8206,91.8388,162601.0
2018-07-30 12:30:00,100.77,100.92,100.35,100.83,241405.0,91.8479,91.9846,91.4651,91.9026,241405.0
2018-07-30 13:00:00,100.82,101.22,100.62,101.17,148294.0,91.8935,92.2581,91.7112,92.2125,148294.0
2018-07-30 13:30:00,101.16,101.43,101.03,101.38,137265.0,92.2034,92.4495,92.0849,92.4039,137265.0
2018-07-30 14:00:00,101.39,101.48,101.35,101.43,101259.0,92.413,92.495,92.3766,92.4495,101259.0
2018-07-30 14:30:00,101.44,101.56,101.22,101.26,112551.0,92.4586,92.568,92.2581,92.2945,112551.0
2018-07-30 15:00:00,101.26,101.27,100.93,101.02,165294.0,92.2945,92.3036,91.9937,92.0758,165294.0
2018-07-30 15:30:00,101.01,101.14,100.82,100.85,555024.0,92.0667,92.1852,91.8935,91.9208,555024.0
2018-07-31 09:30:00,101.05,101.2,100.49,100.51,279251.0,92.1031,92.2398,91.5927,91.6109,279251.0
2018-07-31 10:00:00,100.5,100.77,100.06,100.34,180881.0,91.6018,91.8479,91.2008,91.456,180881.0
2018-07-31 10:30:00,100.35,100.53,100.12,100.16,183186.0,91.4651,91.6292,91.2555,91.2919,183186.0
2018-07-31 11:00:00,100.17,100.41,100.15,100.2,226638.0,91.301,91.5198,91.2828,91.3284,226638.0
2018-07-31 11:30:00,100.2,100.25,100.02,100.18,169340.0,91.3284,91.374,91.1643,91.3101,169340.0
2018-07-31 12:00:00,100.18,100.2,99.95,100.01,134966.0,91.3101,91.3284,91.1005,91.1552,134966.0
2018-07-31 12:30:00,100.01,100.02,99.72,99.78,147273.0,91.1552,91.1643,90.8909,90.9456,147273.0
2018-07-31 13:00:00,99.8,100.08,99.79,100.04,158450.0,90.9638,91.219,90.9547,91.1825,158450.0
2018-07-31 13:30:00,100.04,100.2,99.91,99.94,140413.0,91.1825,91.3284,91.0641,91.0914,140413.0
2018-07-31 14:00:00,99.94,100.01,99.72,99.85,178107.0,91.0914,91.1552,90.8909,91.0094,178107.0
2018-07-31 14:30:00,99.84,99.89,99.73,99.73,127748.0,91.0003,91.0458,90.9,90.9,127748.0
2018-07-31 15:00:00,99.73,99.74,99.59,99.63,192498.0,90.9,90.9091,90.7724,90.8088,192498.0
2018-07-31 15:30:00,99.63,99.67,99.44,99.53,784774.0,90.8088,90.8453,90.6357,90.7177,784774.0
2018-08-01 09:30:00,99.9,100.93,99.8,100.25,286261.0,91.0549,91.9937,90.9638,91.374,286261.0
2018-08-01 10:00:00,100.24,100.41,100.1,100.34,166595.0,91.3648,91.5198,91.2372,91.456,166595.0
2018-08-01 10:30:00,100.34,100.51,100.18,100.23,153580.0,91.456,91.6109,91.3101,91.3557,153580.0
2018-08-01 11:00:00,100.23,100.28,99.97,100.0,182346.0,91.3557,91.4013,91.1187,91.1461,182346.0
2018-08-01 11:30:00,99.99,100.01,99.68,99.68,144209.0,91.137,91.1552,90.8544,90.8544,144209.0
2018-08-01 12:00:00,99.67,99.67,99.2,99.36,170983.0,90.8453,90.8453,90.4169,90.5628,170983.0
2018-08-01 12:30:00,99.35,99.61,99.27,99.48,100384.0,90.5536,90.7906,90.4807,90.6721,100384.0
2018-08-01 13:00:00,99.48,99.56,99.35,99.36,91753.0,90.6721,90.745,90.5536,90.5628,91753.0
2018-08-01 13:30:00,99.37,99.6,99.17,99.49,244735.0,90.5719,90.7815,90.3896,90.6812,244735.0
2018-08-01 14:00:00,99.48,99.58,99.22,99.44,210399.0,90.6721,90.7633,90.4351,90.6357,210399.0
2018-08-01 14:30:00,99.44,99.48,99.24,99.4,137495.0,90.6357,90.6721,90.4534,90.5992,137495.0
2018-08-01 15:00:00,99.39,99.61,99.39,99.56,148667.0,90.5901,90.7906,90.5901,90.745,148667.0
2018-08-01 15:30:00,99.56,99.82,99.41,99.45,458918.0,90.745,90.982,90.6083,90.6448,458918.0
2018-08-02 09:30:00,98.9,99.43,98.72,99.39,190743.0,90.1435,90.6266,89.9794,90.5901,190743.0
2018-08-02 10:00:00,99.4,99.46,99.2,99.32,155085.0,90.5992,90.6539,90.4169,90.5263,155085.0
2018-08-02 10:30:00,99.32,99.38,98.67,98.76,167937.0,90.5263,90.581,89.9338,90.0159,167937.0
2018-08-02 11:00:00,98.76,99.12,98.75,99.05,107559.0,90.0159,90.344,90.0068,90.2802,107559.0
2018-08-02 11:30:00,99.06,99.2,99.02,99.07,110768.0,90.2893,90.4169,90.2529,90.2984,110768.0
2018-08-02 12:00:00,99.06,99.32,98.99,99.28,82896.0,90.2893,90.5263,90.2255,90.4898,82896.0
2018-08-02 12:30:00,99.28,99.44,99.18,99.4,64418.0,90.4898,90.6357,90.3987,90.5992,64418.0
2018-08-02 13:00:00,99.4,99.61,99.38,99.52,104323.0,90.5992,90.7906,90.581,90.7086,104323.0
2018-08-02 13:30:00,99.52,99.75,99.52,99.74,117674.0,90.7086,90.9182,90.7086,90.9091,117674.0
2018-08-02 14:00:00,99.73,99.85,99.66,99.67,113959.0,90.9,91.0094,90.8362,90.8453,113959.0
2018-08-02 14:30:00,99.67,99.82,99.63,99.81,86322.0,90.8453,90.982,90.8088,90.9729,86322.0
2018-08-02 15:00:00,99.81,99.93,99.74,99.86,193619.0,90.9729,91.0823,90.9091,91.0185,193619.0
2018-08-02 15:30:00,99.86,99.93,99.64,99.74,271260.0,91.0185,91.0823,90.818,90.9091,271260.0
2018-08-03 09:30:00,99.96,100.34,99.7,100.05,111121.0,91.1096,91.456,90.8726,91.1917,111121.0
2018-08-03 10:00:00,100.04,100.27,99.91,100.23,91051.0,91.1825,91.3922,91.0641,91.3557,91051.0
2018-08-03 10:30:00,100.26,100.36,100.04,100.04,167783.0,91.3831,91.4742,91.1825,91.1825,167783.0
2018-08-03 11:00:00,100.02,100.29,99.99,100.18,74584.0,91.1643,91.4104,91.137,91.3101,74584.0
2018-08-03 11:30:00,100.16,100.38,100.08,100.26,48635.0,91.2919,91.4924,91.219,91.3831,48635.0
2018-08-03 12:00:00,100.26,100.5,100.2,100.49,59379.0,91.3831,91.6018,91.3284,91.5927,59379.0
2018-08-03 12:30:00,100.5,100.51,100.35,100.41,45291.0,91.6018,91.6109,91.4651,91.5198,45291.0
2018-08-03 13:00:00,100.41,100.63,100.41,100.61,45123.0,91.5198,91.7203,91.5198,91.7021,45123.0
2018-08-03 13:30:00,100.61,100.69,100.47,100.68,47783.0,91.7021,91.775,91.5745,91.7659,47783.0
2018-08-03 14:00:00,100.67,100.73,100.56,100.57,45655.0,91.7568,91.8115,91.6565,91.6656,45655.0
2018-08-03 14:30:00,100.57,100.68,100.52,100.68,41552.0,91.6656,91.7659,91.62,91.7659,41552.0
2018-08-03 15:00:00,100.67,100.9,100.67,100.82,58474.0,91.7568,91.9664,91.7568,91.8935,58474.0
2018-08-03 15:30:00,100.83,100.83,100.67,100.78,249376.0,91.9026,91.9026,91.7568,91.857,249376.0
2018-08-06 09:30:00,100.77,101.01,100.4,100.88,125771.0,91.8479,92.0667,91.5107,91.9482,125771.0
2018-08-06 10:00:00,100.87,101.11,100.77,100.77,107923.0,91.9391,92.1578,91.8479,91.8479,107923.0
2018-08-06 10:30:00,100.77,100.88,100.75,100.86,73576.0,91.8479,91.9482,91.8297,91.9299,73576.0
2018-08-06 11:00:00,100.87,100.88,100.52,100.68,81529.0,91.9391,91.9482,91.62,91.7659,81529.0
2018-08-06 11:30:00,100.68,100.91,100.66,100.9,64151.0,91.7659,91.9755,91.7477,91.9664,64151.0
2018-08-06 12:00:00,100.91,101.2,100.88,101.13,69482.0,91.9755,92.2398,91.9482,92.176,69482.0
2018-08-06 12:30:00,101.14,101.29,101.13,101.18,61193.0,92.1852,92.3219,92.176,92.2216,61193.0
2018-08-06 13:00:00,101.19,101.32,101.07,101.1,58712.0,92.2307,92.3492,92.1213,92.1487,58712.0
2018-08-06 13:30:00,101.11,101.11,100.92,100.94,70775.0,92.1578,92.1578,91.9846,92.0029,70775.0
2018-08-06 14:00:00,100.93,101.05,100.91,100.99,64952.0,91.9937,92.1031,91.9755,92.0484,64952.0
2018-08-06 14:30:00,100.99,101.03,100.92,100.92,57569.0,92.0484,92.0849,91.9846,91.9846,57569.0
2018-08-06 15:00:00,100.93,100.96,100.77,100.89,261168.0,91.9937,92.0211,91.8479,91.9573,261168.0
2018-08-06 15:30:00,100.89,100.97,100.89,100.92,227933.0,91.9573,92.0302,91.9573,91.9846,227933.0
2018-08-07 09:30:00,101.49,102.32,101.37,102.22,156496.0,92.5042,93.2607,92.3948,93.1695,156496.0
2018-08-07 10:00:00,102.21,102.54,102.1,102.42,138353.0,93.1604,93.4612,93.0602,93.3518,138353.0
2018-08-07 10:30:00,102.43,102.68,102.41,102.59,95311.0,93.3609,93.5888,93.3427,93.5068,95311.0
2018-08-07 11:00:00,102.6,102.75,102.38,102.41,61698.0,93.5159,93.6526,93.3154,93.3427,61698.0
2018-08-07 11:30:00,102.4,102.6,102.37,102.51,65455.0,93.3336,93.5159,93.3062,93.4339,65455.0
2018-08-07 12:00:00,102.49,102.63,102.44,102.57,62905.0,93.4156,93.5432,93.3701,93.4885,62905.0
2018-08-07 12:30:00,102.58,102.58,102.39,102.42,36796.0,93.4977,93.4977,93.3245,93.3518,36796.0
2018-08-07 13:00:00,102.42,102.51,102.19,102.24,56310.0,93.3518,93.4339,93.1422,93.1878,56310.0
2018-08-07 13:30:00,102.25,102.38,102.18,102.31,56655.0,93.1969,93.3154,93.1331,93.2516,56655.0
2018-08-07 14:00:00,102.31,102.38,102.17,102.28,55702.0,93.2516,93.3154,93.124,93.2242,55702.0
2018-08-07 14:30:00,102.26,102.33,102.2,102.31,46709.0,93.206,93.2698,93.1513,93.2516,46709.0
2018-08-07 15:00:00,102.32,102.33,102.17,102.3,97169.0,93.2607,93.2698,93.124,93.2424,97169.0
2018-08-07 15:30:00,102.29,102.29,101.92,101.98,328794.0,93.2333,93.2333,92.8961,92.9508,328794.0
2018-08-08 09:30:00,101.92,102.43,101.81,102.34,125335.0,92.8961,93.3609,92.7958,93.2789,125335.0
2018-08-08 10:00:00,102.38,102.4,102.17,102.17,160260.0,93.3154,93.3336,93.124,93.124,160260.0
2018-08-08 10:30:00,102.16,102.53,102.11,102.45,129544.0,93.1148,93.4521,93.0693,93.3792,129544.0
2018-08-08 11:00:00,102.46,102.64,102.38,102.59,61574.0,93.3883,93.5523,93.3154,93.5068,61574.0
2018-08-08 11:30:00,102.58,102.69,102.49,102.53,81653.0,93.4977,93.5979,93.4156,93.4521,81653.0
2018-08-08 12:00:00,102.54,102.54,102.36,102.48,127031.0,93.4612,93.4612,93.2971,93.4065,127031.0
2018-08-08 12:30:00,102.46,102.69,102.45,102.66,46537.0,93.3883,93.5979,93.3792,93.5706,46537.0
2018-08-08 13:00:00,102.65,102.69,102.52,102.62,84658.0,93.5615,93.5979,93.443,93.5341,84658.0
2018-08-08 13:30:00,102.61,102.72,102.56,102.71,94373.0,93.525,93.6253,93.4794,93.6161,94373.0
2018-08-08 14:00:00,102.71,102.82,102.66,102.8,97878.0,93.6161,93.7164,93.5706,93.6982,97878.0
2018-08-08 14:30:00,102.81,102.88,102.72,102.85,59895.0,93.7073,93.7711,93.6253,93.7438,59895.0
2018-08-08 15:00:00,102.85,102.93,102.79,102.89,103024.0,93.7438,93.8167,93.6891,93.7802,103024.0
2018-08-08 15:30:00,102.89,102.95,102.76,102.77,342017.0,93.7802,93.8349,93.6617,93.6708,342017.0
2018-08-09 09:30:00,102.44,103.26,102.28,103.25,163787.0,93.3701,94.1174,93.2242,94.1083,163787.0
2018-08-09 10:00:00,103.23,103.32,102.9,103.27,103278.0,94.0901,94.1721,93.7893,94.1266,103278.0
2018-08-09 10:30:00,103.27,103.28,103.08,103.14,78261.0,94.1266,94.1357,93.9534,94.0081,78261.0
2018-08-09 11:00:00,103.14,103.27,103.09,103.25,73175.0,94.0081,94.1266,93.9625,94.1083,73175.0
2018-08-09 11:30:00,103.25,103.26,102.94,103.01,80380.0,94.1083,94.1174,93.8258,93.8896,80380.0
2018-08-09 12:00:00,103.01,103.09,103.0,103.04,76261.0,93.8896,93.9625,93.8805,93.9169,76261.0
2018-08-09 12:30:00,103.05,103.06,102.76,102.97,234675.0,93.926,93.9352,93.6617,93.8531,234675.0
2018-08-09 13:00:00,102.96,103.09,102.95,103.05,46126.0,93.844,93.9625,93.8349,93.926,46126.0
2018-08-09 13:30:00,103.05,103.09,103.03,103.06,70772.0,93.926,93.9625,93.9078,93.9352,70772.0
2018-08-09 14:00:00,103.06,103.13,102.99,103.09,90354.0,93.9352,93.999,93.8714,93.9625,90354.0
2018-08-09 14:30:00,103.1,103.18,103.09,103.12,59580.0,93.9716,94.0445,93.9625,93.9898,59580.0
2018-08-09 15:00:00,103.12,103.19,103.1,103.13,76631.0,93.9898,94.0536,93.9716,93.999,76631.0
2018-08-09 15:30:00,103.14,103.18,102.98,102.99,427403.0,94.0081,94.0445,93.8622,93.8714,427403.0
2018-08-10 09:30:00,102.09,102.2,101.71,102.0,308149.0,93.051,93.1513,92.7047,92.969,308149.0
2018-08-10 10:00:00,102.0,102.13,101.78,101.88,170247.0,92.969,93.0875,92.7685,92.8596,170247.0
2018-08-10 10:30:00,101.92,102.04,101.78,101.91,111491.0,92.8961,93.0055,92.7685,92.887,111491.0
2018-08-10 11:00:00,101.91,101.97,101.61,101.77,143053.0,92.887,92.9417,92.6135,92.7594,143053.0
2018-08-10 11:30:00,101.76,101.89,101.57,101.59,138600.0,92.7503,92.8687,92.5771,92.5953,138600.0
2018-08-10 12:00:00,101.6,101.68,101.5,101.6,68516.0,92.6044,92.6773,92.5133,92.6044,68516.0
2018-08-10 12:30:00,101.58,101.6,101.49,101.59,71588.0,92.5862,92.6044,92.5042,92.5953,71588.0
2018-08-10 13:00:00,101.59,101.59,101.38,101.51,116933.0,92.5953,92.5953,92.4039,92.5224,116933.0
2018-08-10 13:30:00,101.51,101.52,101.25,101.25,102595.0,92.5224,92.5315,92.2854,92.2854,102595.0
2018-08-10 14:00:00,101.26,101.37,101.17,101.18,96801.0,92.2945,92.3948,92.2125,92.2216,96801.0
2018-08-10 14:30:00,101.18,101.4,101.17,101.28,100622.0,92.2216,92.4221,92.2125,92.3128,100622.0
2018-08-10 15:00:00,101.28,101.8,101.21,101.7,121340.0,92.3128,92.7867,92.249,92.6956,121340.0
2018-08-10 15:30:00,101.71,101.76,101.54,101.59,298099.0,92.7047,92.7503,92.5497,92.5953,298099.0
2018-08-13 09:30:00,101.48,102.11,101.4,101.85,147329.0,92.495,93.0693,92.4221,92.8323,147329.0
2018-08-13 10:00:00,101.83,102.0,101.73,101.9,114068.0,92.8141,92.969,92.7229,92.8779,114068.0
2018-08-13 10:30:00,101.91,102.3,101.91,102.04,228465.0,92.887,93.2424,92.887,93.0055,228465.0
2018-08-13 11:00:00,102.05,102.06,101.59,101.59,164876.0,93.0146,93.0237,92.5953,92.5953,164876.0
2018-08-13 11:30:00,101.58,101.79,101.52,101.53,104820.0,92.5862,92.7776,92.5315,92.5406,104820.0
2018-08-13 12:00:00,101.53,102.18,101.51,101.77,340256.0,92.5406,93.1331,92.5224,92.7594,340256.0
2018-08-13 12:30:00,101.77,101.95,101.74,101.9,172436.0,92.7594,92.9234,92.732,92.8779,172436.0
2018-08-13 13:00:00,101.9,101.99,101.71,101.98,129685.0,92.8779,92.9599,92.7047,92.9508,129685.0
2018-08-13 13:30:00,101.99,102.1,101.87,101.95,95371.0,92.9599,93.0602,92.8505,92.9234,95371.0
2018-08-13 14:00:00,101.96,102.22,101.96,102.16,131079.0,92.9325,93.1695,92.9325,93.1148,131079.0
2018-08-13 14:30:00,102.16,102.21,101.93,102.0,158334.0,93.1148,93.1604,92.9052,92.969,158334.0
2018-08-13 15:00:00,101.98,102.05,101.85,101.86,165582.0,92.9508,93.0146,92.8323,92.8414,165582.0
2018-08-13 15:30:00,101.88,102.02,101.71,101.76,431157.0,92.8596,92.9872,92.7047,92.7503,431157.0
2018-08-14 09:30:00,101.93,102.3,101.83,102.26,164473.0,92.9052,93.2424,92.8141,93.206,164473.0
2018-08-14 10:00:00,102.25,102.34,101.95,102.25,121306.0,93.1969,93.2789,92.9234,93.1969,121306.0
2018-08-14 10:30:00,102.25,102.43,102.04,102.31,112473.0,93.1969,93.3609,93.0055,93.2516,112473.0
2018-08-14 11:00:00,102.3,102.36,102.12,102.19,82955.0,93.2424,93.2971,93.0784,93.1422,82955.0
2018-08-14 11:30:00,102.2,102.23,102.02,102.03,72609.0,93.1513,93.1786,92.9872,92.9964,72609.0
2018-08-14 12:00:00,102.02,102.25,102.01,102.25,68120.0,92.9872,93.1969,92.9781,93.1969,68120.0
2018-08-14 12:30:00,102.29,102.38,102.26,102.34,56584.0,93.2333,93.3154,93.206,93.2789,56584.0
2018-08-14 13:00:00,102.35,102.47,102.27,102.32,64927.0,93.288,93.3974,93.2151,93.2607,64927.0
2018-08-14 13:30:00,102.32,102.52,102.31,102.52,60132.0,93.2607,93.443,93.2516,93.443,60132.0
2018-08-14 14:00:00,102.52,102.6,102.29,102.35,208332.0,93.443,93.5159,93.2333,93.288,208332.0
2018-08-14 14:30:00,102.36,102.45,102.35,102.37,103442.0,93.2971,93.3792,93.288,93.3062,103442.0
2018-08-14 15:00:00,102.38,102.48,102.35,102.42,100482.0,93.3154,93.4065,93.288,93.3518,100482.0
2018-08-14 15:30:00,102.42,102.42,102.13,102.17,386548.0,93.3518,93.3518,93.0875,93.124,386548.0
2018-08-15 09:30:00,101.57,101.93,101.21,101.56,121236.0,92.5771,92.9052,92.249,92.568,121236.0
2018-08-15 10:00:00,101.55,101.55,100.93,101.06,121370.0,92.5589,92.5589,91.9937,92.1122,121370.0
2018-08-15 10:30:00,101.05,101.14,100.84,100.93,101616.0,92.1031,92.1852,91.9117,91.9937,101616.0
2018-08-15 11:00:00,100.93,101.65,100.93,101.47,115728.0,91.9937,92.65,91.9937,92.4859,115728.0
2018-08-15 11:30:00,101.51,101.6,101.14,101.15,68232.0,92.5224,92.6044,92.1852,92.1943,68232.0
2018-08-15 12:00:00,101.16,101.45,101.14,101.38,74611.0,92.2034,92.4677,92.1852,92.4039,74611.0
2018-08-15 12:30:00,101.4,101.49,101.2,101.29,83220.0,92.4221,92.5042,92.2398,92.3219,83220.0
2018-08-15 13:00:00,101.31,101.43,101.13,101.18,104133.0,92.3401,92.4495,92.176,92.2216,104133.0
2018-08-15 13:30:00,101.18,101.23,101.01,101.01,79945.0,92.2216,92.2672,92.0667,92.0667,79945.0
2018-08-15 14:00:00,101.0,101.07,100.9,100.94,104613.0,92.0575,92.1213,91.9664,92.0029,104613.0
2018-08-15 14:30:00,100.93,101.3,100.85,101.3,67672.0,91.9937,92.331,91.9208,92.331,67672.0
2018-08-15 15:00:00,101.31,101.5,101.28,101.41,83023.0,92.3401,92.5133,92.3128,92.4312,83023.0
2018-08-15 15:30:00,101.42,101.72,101.41,101.51,411681.0,92.4404,92.7138,92.4312,92.5224,411681.0
2018-08-16 09:30:00,101.9,102.91,101.86,102.79,233409.0,92.8779,93.7984,92.8414,93.6891,233409.0
2018-08-16 10:00:00,102.8,103.11,102.78,103.0,160990.0,93.6982,93.9807,93.6799,93.8805,160990.0
2018-08-16 10:30:00,103.0,103.14,102.64,102.71,119538.0,93.8805,94.0081,93.5523,93.6161,119538.0
2018-08-16 11:00:00,102.7,102.85,102.7,102.75,107534.0,93.607,93.7438,93.607,93.6526,107534.0
2018-08-16 11:30:00,102.76,102.83,102.67,102.82,85418.0,93.6617,93.7255,93.5797,93.7164,85418.0
2018-08-16 12:00:00,102.82,103.0,102.8,102.94,89689.0,93.7164,93.8805,93.6982,93.8258,89689.0
2018-08-16 12:30:00,102.92,102.93,102.71,102.79,75898.0,93.8076,93.8167,93.6161,93.6891,75898.0
2018-08-16 13:00:00,102.78,102.9,102.74,102.81,49901.0,93.6799,93.7893,93.6435,93.7073,49901.0
2018-08-16 13:30:00,102.82,102.94,102.77,102.86,45641.0,93.7164,93.8258,93.6708,93.7529,45641.0
2018-08-16 14:00:00,102.87,102.97,102.79,102.85,56503.0,93.762,93.8531,93.6891,93.7438,56503.0
2018-08-16 14:30:00,102.84,102.92,102.68,102.86,82172.0,93.7346,93.8076,93.5888,93.7529,82172.0
2018-08-16 15:00:00,102.86,102.93,102.77,102.85,98775.0,93.7529,93.8167,93.6708,93.7438,98775.0
2018-08-16 15:30:00,102.85,102.85,102.53,102.65,375500.0,93.7438,93.7438,93.4521,93.5615,375500.0
2018-08-17 09:30:00,102.63,102.73,102.06,102.72,170048.0,93.5432,93.6344,93.0237,93.6253,170048.0
2018-08-17 10:00:00,102.69,102.87,102.56,102.79,139335.0,93.5979,93.762,93.4794,93.6891,139335.0
2018-08-17 10:30:00,102.8,102.95,102.72,102.88,81810.0,93.6982,93.8349,93.6253,93.7711,81810.0
2018-08-17 11:00:00,102.89,102.95,102.81,102.82,48151.0,93.7802,93.8349,93.7073,93.7164,48151.0
2018-08-17 11:30:00,102.82,103.08,102.78,103.05,52649.0,93.7164,93.9534,93.6799,93.926,52649.0
2018-08-17 12:00:00,103.04,103.08,102.99,102.99,33840.0,93.9169,93.9534,93.8714,93.8714,33840.0
2018-08-17 12:30:00,103.01,103.02,102.79,102.81,54433.0,93.8896,93.8987,93.6891,93.7073,54433.0
2018-08-17 13:00:00,102.81,102.92,102.79,102.8,44080.0,93.7073,93.8076,93.6891,93.6982,44080.0
2018-08-17 13:30:00,102.8,102.93,102.8,102.91,41351.0,93.6982,93.8167,93.6982,93.7984,41351.0
2018-08-17 14:00:00,102.91,103.19,102.91,103.15,87786.0,93.7984,94.0536,93.7984,94.0172,87786.0
2018-08-17 14:30:00,103.16,103.31,103.11,103.17,108289.0,94.0263,94.163,93.9807,94.0354,108289.0
2018-08-17 15:00:00,103.18,103.2,103.04,103.08,82011.0,94.0445,94.0628,93.9169,93.9534,82011.0
2018-08-17 15:30:00,103.06,103.11,102.95,103.03,301301.0,93.9352,93.9807,93.8349,93.9078,301301.0
2018-08-20 09:30:00,103.02,103.4,102.96,103.3,125381.0,93.8987,94.2451,93.844,94.1539,125381.0
2018-08-20 10:00:00,103.28,103.43,103.12,103.25,76285.0,94.1357,94.2724,93.9898,94.1083,76285.0
2018-08-20 10:30:00,103.22,103.23,102.93,103.02,96305.0,94.081,94.0901,93.8167,93.8987,96305.0
2018-08-20 11:00:00,103.03,103.17,103.02,103.1,49032.0,93.9078,94.0354,93.8987,93.9716,49032.0
2018-08-20 11:30:00,103.11,103.27,103.09,103.14,50759.0,93.9807,94.1266,93.9625,94.0081,50759.0
2018-08-20 12:00:00,103.16,103.22,103.08,103.08,60155.0,94.0263,94.081,93.9534,93.9534,60155.0
2018-08-20 12:30:00,103.08,103.19,103.0,103.16,65019.0,93.9534,94.0536,93.8805,94.0263,65019.0
2018-08-20 13:00:00,103.18,103.24,103.1,103.18,76239.0,94.0445,94.0992,93.9716,94.0445,76239.0
2018-08-20 13:30:00,103.19,103.45,103.18,103.36,90617.0,94.0536,94.2906,94.0445,94.2086,90617.0
2018-08-20 14:00:00,103.37,103.59,103.35,103.58,79458.0,94.2177,94.4182,94.1995,94.4091,79458.0
2018-08-20 14:30:00,103.58,103.71,103.52,103.7,90907.0,94.4091,94.5276,94.3544,94.5185,90907.0
2018-08-20 15:00:00,103.69,103.88,103.69,103.88,90146.0,94.5094,94.6826,94.5094,94.6826,90146.0
2018-08-20 15:30:00,103.87,103.97,103.75,103.83,389070.0,94.6734,94.7646,94.5641,94.637,389070.0
2018-08-21 09:30:00,103.92,104.77,103.76,104.57,140969.0,94.719,95.4938,94.5732,95.3115,140969.0
2018-08-21 10:00:00,104.55,104.75,104.4,104.72,129024.0,95.2932,95.4755,95.1565,95.4482,129024.0
2018-08-21 10:30:00,104.71,105.0,104.66,104.94,173870.0,95.4391,95.7034,95.3935,95.6487,173870.0
2018-08-21 11:00:00,104.94,104.97,104.64,104.85,122510.0,95.6487,95.676,95.3753,95.5667,122510.0
2018-08-21 11:30:00,104.85,105.04,104.79,105.03,139356.0,95.5667,95.7398,95.512,95.7307,139356.0
2018-08-21 12:00:00,105.04,105.25,105.04,105.1,156357.0,95.7398,95.9313,95.7398,95.7945,156357.0
2018-08-21 12:30:00,105.09,105.12,104.98,104.99,91863.0,95.7854,95.8128,95.6852,95.6943,91863.0
2018-08-21 13:00:00,104.99,105.01,104.83,104.93,80469.0,95.6943,95.7125,95.5484,95.6396,80469.0
2018-08-21 13:30:00,104.93,105.16,104.93,105.11,131605.0,95.6396,95.8492,95.6396,95.8037,131605.0
2018-08-21 14:00:00,105.11,105.11,105.0,105.05,129181.0,95.8037,95.8037,95.7034,95.749,129181.0
2018-08-21 14:30:00,105.04,105.07,104.79,104.87,342760.0,95.7398,95.7672,95.512,95.5849,342760.0
2018-08-21 15:00:00,104.86,105.05,104.85,104.98,145908.0,95.5758,95.749,95.5667,95.6852,145908.0
2018-08-21 15:30:00,104.98,105.03,104.74,104.8,561777.0,95.6852,95.7307,95.4664,95.5211,561777.0
2018-08-22 09:30:00,104.9,105.82,104.51,105.71,201587.0,95.6122,96.4508,95.2568,96.3505,201587.0
2018-08-22 10:00:00,105.72,105.86,105.62,105.64,150296.0,96.3596,96.4872,96.2685,96.2867,150296.0
2018-08-22 10:30:00,105.64,106.06,105.59,106.02,154352.0,96.2867,96.6695,96.2412,96.6331,154352.0
2018-08-22 11:00:00,106.01,106.15,105.95,106.08,151601.0,96.624,96.7516,96.5693,96.6878,151601.0
2018-08-22 11:30:00,106.09,106.26,106.08,106.15,135224.0,96.6969,96.8518,96.6878,96.7516,135224.0
2018-08-22 12:00:00,106.15,106.17,105.94,105.95,147308.0,96.7516,96.7698,96.5602,96.5693,147308.0
2018-08-22 12:30:00,105.94,106.04,105.94,106.0,80256.0,96.5602,96.6513,96.5602,96.6149,80256.0
2018-08-22 13:00:00,106.0,106.04,105.9,105.95,118388.0,96.6149,96.6513,96.5237,96.5693,118388.0
2018-08-22 13:30:00,105.95,106.0,105.77,105.86,145921.0,96.5693,96.6149,96.4052,96.4872,145921.0
2018-08-22 14:00:00,105.85,106.01,105.74,105.87,120946.0,96.4781,96.624,96.3779,96.4964,120946.0
2018-08-22 14:30:00,105.86,105.88,105.75,105.79,91696.0,96.4872,96.5055,96.387,96.4234,91696.0
2018-08-22 15:00:00,105.8,105.83,105.72,105.74,136803.0,96.4326,96.4599,96.3596,96.3779,136803.0
2018-08-22 15:30:00,105.75,105.88,105.72,105.83,464763.0,96.387,96.5055,96.3596,96.4599,464763.0
2018-08-23 09:30:00,105.54,105.92,105.33,105.74,152904.0,96.1956,96.5419,96.0042,96.3779,152904.0
2018-08-23 10:00:00,105.7,105.94,105.55,105.92,152035.0,96.3414,96.5602,96.2047,96.5419,152035.0
2018-08-23 10:30:00,105.92,106.02,105.73,105.79,84599.0,96.5419,96.6331,96.3688,96.4234,84599.0
2018-08-23 11:00:00,105.75,105.79,105.3,105.41,84629.0,96.387,96.4234,95.9768,96.0771,84629.0
2018-08-23 11:30:00,105.42,105.47,105.32,105.36,96839.0,96.0862,96.1318,95.9951,96.0315,96839.0
2018-08-23 12:00:00,105.35,105.43,105.28,105.4,49376.0,96.0224,96.0953,95.9586,96.068,49376.0
2018-08-23 12:30:00,105.4,105.48,105.36,105.37,50229.0,96.068,96.1409,96.0315,96.0406,50229.0
2018-08-23 13:00:00,105.35,105.4,105.25,105.35,47952.0,96.0224,96.068,95.9313,96.0224,47952.0
2018-08-23 13:30:00,105.34,105.42,105.26,105.31,48662.0,96.0133,96.0862,95.9404,95.9859,48662.0
2018-08-23 14:00:00,105.33,105.36,105.16,105.22,90639.0,96.0042,96.0315,95.8492,95.9039,90639.0
2018-08-23 14:30:00,105.21,105.34,105.18,105.27,79268.0,95.8948,96.0133,95.8675,95.9495,79268.0
2018-08-23 15:00:00,105.28,105.48,105.27,105.46,103191.0,95.9586,96.1409,95.9495,96.1227,103191.0
2018-08-23 15:30:00,105.47,105.48,105.3,105.38,281026.0,96.1318,96.1409,95.9768,96.0497,281026.0
2018-08-24 09:30:00,105.91,106.02,105.45,105.77,138471.0,96.5328,96.6331,96.1135,96.4052,138471.0
2018-08-24 10:00:00,105.77,106.01,105.76,105.97,65018.0,96.4052,96.624,96.3961,96.5875,65018.0
2018-08-24 10:30:00,106.0,106.34,105.98,106.02,113014.0,96.6149,96.9247,96.5966,96.6331,113014.0
2018-08-24 11:00:00,106.02,106.11,105.87,105.99,54743.0,96.6331,96.7151,96.4964,96.6057,54743.0
2018-08-24 11:30:00,105.98,106.19,105.91,106.19,60003.0,96.5966,96.788,96.5328,96.788,60003.0
2018-08-24 12:00:00,106.21,106.23,106.12,106.16,40077.0,96.8063,96.8245,96.7242,96.7607,40077.0
2018-08-24 12:30:00,106.16,106.19,106.1,106.16,34912.0,96.7607,96.788,96.706,96.7607,34912.0
2018-08-24 13:00:00,106.16,106.26,106.11,106.15,86013.0,96.7607,96.8518,96.7151,96.7516,86013.0
2018-08-24 13:30:00,106.17,106.17,105.84,105.95,82246.0,96.7698,96.7698,96.469,96.5693,82246.0
2018-08-24 14:00:00,105.94,105.94,105.75,105.85,71266.0,96.5602,96.5602,96.387,96.4781,71266.0
2018-08-24 14:30:00,105.85,105.85,105.69,105.7,59721.0,96.4781,96.4781,96.3323,96.3414,59721.0
2018-08-24 15:00:00,105.71,105.77,105.64,105.77,81176.0,96.3505,96.4052,96.2867,96.4052,81176.0
2018-08-24 15:30:00,105.76,105.83,105.68,105.78,330139.0,96.3961,96.4599,96.3232,96.4143,330139.0
2018-08-27 09:30:00,106.79,106.85,106.28,106.71,125453.0,97.3349,97.3896,96.8701,97.262,125453.0
2018-08-27 10:00:00,106.72,107.05,106.68,107.05,96141.0,97.2711,97.5719,97.2346,97.5719,96141.0
2018-08-27 10:30:00,107.06,107.06,106.85,107.02,73932.0,97.581,97.581,97.3896,97.5445,73932.0
2018-08-27 11:00:00,107.04,107.15,106.9,107.05,111101.0,97.5628,97.663,97.4352,97.5719,111101.0
2018-08-27 11:30:00,107.05,107.32,106.95,107.32,97126.0,97.5719,97.818,97.4807,97.818,97126.0
2018-08-27 12:00:00,107.32,107.33,107.1,107.1,74742.0,97.818,97.8271,97.6175,97.6175,74742.0
2018-08-27 12:30:00,107.1,107.18,107.0,107.08,92656.0,97.6175,97.6904,97.5263,97.5992,92656.0
2018-08-27 13:00:00,107.07,107.13,107.01,107.07,60072.0,97.5901,97.6448,97.5354,97.5901,60072.0
2018-08-27 13:30:00,107.07,107.17,107.0,107.08,67553.0,97.5901,97.6813,97.5263,97.5992,67553.0
2018-08-27 14:00:00,107.08,107.09,106.93,107.0,86153.0,97.5992,97.6083,97.4625,97.5263,86153.0
2018-08-27 14:30:00,107.0,107.08,106.97,107.01,80265.0,97.5263,97.5992,97.499,97.5354,80265.0
2018-08-27 15:00:00,107.02,107.02,106.9,106.98,96732.0,97.5445,97.5445,97.4352,97.5081,96732.0
2018-08-27 15:30:00,106.98,107.1,106.96,107.05,220952.0,97.5081,97.6175,97.4899,97.5719,220952.0
2018-08-28 09:30:00,107.06,107.33,106.9,107.01,134331.0,97.581,97.8271,97.4352,97.5354,134331.0
2018-08-28 10:00:00,107.0,107.2,106.89,107.07,97060.0,97.5263,97.7086,97.4261,97.5901,97060.0
2018-08-28 10:30:00,107.07,107.13,106.98,107.04,77473.0,97.5901,97.6448,97.5081,97.5628,77473.0
2018-08-28 11:00:00,107.04,107.08,106.96,107.02,70941.0,97.5628,97.5992,97.4899,97.5445,70941.0
2018-08-28 11:30:00,107.03,107.03,106.7,106.71,87343.0,97.5537,97.5537,97.2529,97.262,87343.0
2018-08-28 12:00:00,106.71,106.84,106.67,106.78,47705.0,97.262,97.3805,97.2255,97.3258,47705.0
2018-08-28 12:30:00,106.79,106.97,106.77,106.95,73971.0,97.3349,97.499,97.3167,97.4807,73971.0
2018-08-28 13:00:00,106.94,106.97,106.74,106.78,62444.0,97.4716,97.499,97.2893,97.3258,62444.0
2018-08-28 13:30:00,106.78,106.96,106.74,106.94,51789.0,97.3258,97.4899,97.2893,97.4716,51789.0
2018-08-28 14:00:00,106.95,107.08,106.94,107.06,80874.0,97.4807,97.5992,97.4716,97.581,80874.0
2018-08-28 14:30:00,107.06,107.19,107.0,107.17,100913.0,97.581,97.6995,97.5263,97.6813,100913.0
2018-08-28 15:00:00,107.17,107.43,107.16,107.31,133461.0,97.6813,97.9182,97.6721,97.8089,133461.0
2018-08-28 15:30:00,107.3,107.32,107.18,107.28,386341.0,97.7998,97.818,97.6904,97.7815,386341.0
2018-08-29 09:30:00,107.04,107.15,105.88,106.16,278822.0,97.5628,97.663,96.5055,96.7607,278822.0
2018-08-29 10:00:00,106.18,106.78,106.13,106.78,141567.0,96.7789,97.3258,96.7333,97.3258,141567.0
2018-08-29 10:30:00,106.81,106.97,106.75,106.84,84407.0,97.3531,97.499,97.2984,97.3805,84407.0
2018-08-29 11:00:00,106.83,107.21,106.81,107.2,68693.0,97.3714,97.7177,97.3531,97.7086,68693.0
2018-08-29 11:30:00,107.21,107.31,106.97,107.0,76007.0,97.7177,97.8089,97.499,97.5263,76007.0
2018-08-29 12:00:00,107.01,107.09,106.92,106.95,48238.0,97.5354,97.6083,97.4534,97.4807,48238.0
2018-08-29 12:30:00,106.97,107.01,106.75,106.8,88846.0,97.499,97.5354,97.2984,97.344,88846.0
2018-08-29 13:00:00,106.81,106.88,106.65,106.7,62324.0,97.3531,97.4169,97.2073,97.2529,62324.0
2018-08-29 13:30:00,106.69,106.7,106.47,106.5,63521.0,97.2438,97.2529,97.0432,97.0706,63521.0
2018-08-29 14:00:00,106.5,106.68,106.49,106.64,41536.0,97.0706,97.2346,97.0615,97.1982,41536.0
2018-08-29 14:30:00,106.64,106.72,106.58,106.62,53719.0,97.1982,97.2711,97.1435,97.18,53719.0
2018-08-29 15:00:00,106.64,106.87,106.64,106.86,46061.0,97.1982,97.4078,97.1982,97.3987,46061.0
2018-08-29 15:30:00,106.85,106.89,106.68,106.73,215068.0,97.3896,97.4261,97.2346,97.2802,215068.0
2018-08-30 09:30:00,106.6,106.67,106.31,106.55,117554.0,97.1617,97.2255,96.8974,97.1162,117554.0
2018-08-30 10:00:00,106.54,106.65,106.19,106.47,88709.0,97.107,97.2073,96.788,97.0432,88709.0
2018-08-30 10:30:00,106.48,106.61,106.29,106.34,62984.0,97.0524,97.1708,96.8792,96.9247,62984.0
2018-08-30 11:00:00,106.36,106.47,106.22,106.34,51025.0,96.943,97.0432,96.8154,96.9247,51025.0
2018-08-30 11:30:00,106.34,106.45,106.27,106.27,46695.0,96.9247,97.025,96.8609,96.8609,46695.0
2018-08-30 12:00:00,106.29,106.46,106.22,106.44,38137.0,96.8792,97.0341,96.8154,97.0159,38137.0
2018-08-30 12:30:00,106.46,106.5,106.38,106.5,32243.0,97.0341,97.0706,96.9612,97.0706,32243.0
2018-08-30 13:00:00,106.51,106.57,106.41,106.44,47437.0,97.0797,97.1344,96.9886,97.0159,47437.0
2018-08-30 13:30:00,106.44,106.59,106.42,106.54,66613.0,97.0159,97.1526,96.9977,97.107,66613.0
2018-08-30 14:00:00,106.55,106.56,105.98,106.12,85565.0,97.1162,97.1253,96.5966,96.7242,85565.0
2018-08-30 14:30:00,106.12,106.34,106.1,106.14,111713.0,96.7242,96.9247,96.706,96.7425,111713.0
2018-08-30 15:00:00,106.14,106.2,105.97,106.2,118435.0,96.7425,96.7971,96.5875,96.7971,118435.0
2018-08-30 15:30:00,106.19,106.36,106.12,106.23,299225.0,96.788,96.943,96.7242,96.8245,299225.0
2018-08-31 09:30:00,105.52,106.13,105.3,106.09,96021.0,96.1774,96.7333,95.9768,96.6969,96021.0
2018-08-31 10:00:00,106.09,106.4,106.05,106.21,66182.0,96.6969,96.9794,96.6604,96.8063,66182.0
2018-08-31 10:30:00,106.2,106.38,106.15,106.21,69486.0,96.7971,96.9612,96.7516,96.8063,69486.0
2018-08-31 11:00:00,106.2,106.3,105.96,105.98,63336.0,96.7971,96.8883,96.5784,96.5966,63336.0
2018-08-31 11:30:00,106.0,106.13,105.93,105.94,60683.0,96.6149,96.7333,96.551,96.5602,60683.0
2018-08-31 12:00:00,105.93,105.96,105.84,105.93,52752.0,96.551,96.5784,96.469,96.551,52752.0
2018-08-31 12:30:00,105.91,106.02,105.76,106.01,41900.0,96.5328,96.6331,96.3961,96.624,41900.0
2018-08-31 13:00:00,106.01,106.06,105.92,106.04,34850.0,96.624,96.6695,96.5419,96.6513,34850.0
2018-08-31 13:30:00,106.03,106.1,105.97,105.99,41871.0,96.6422,96.706,96.5875,96.6057,41871.0
2018-08-31 14:00:00,106.0,106.0,105.83,105.92,44631.0,96.6149,96.6149,96.4599,96.5419,44631.0
2018-08-31 14:30:00,105.92,106.06,105.88,106.02,52914.0,96.5419,96.6695,96.5055,96.6331,52914.0
2018-08-31 15:00:00,106.01,106.14,105.92,105.95,90186.0,96.624,96.7425,96.5419,96.5693,90186.0
2018-08-31 15:30:00,105.97,106.15,105.95,105.98,514099.0,96.5875,96.7516,96.5693,96.5966,514099.0
2018-09-04 09:30:00,106.35,106.43,105.58,105.89,271572.0,96.9339,97.0068,96.232,96.5146,271572.0
2018-09-04 10:00:00,105.9,106.74,105.9,106.57,224017.0,96.5237,97.2893,96.5237,97.1344,224017.0
2018-09-04 10:30:00,106.57,106.97,106.5,106.91,135675.0,97.1344,97.499,97.0706,97.4443,135675.0
2018-09-04 11:00:00,106.91,107.02,106.63,106.68,128831.0,97.4443,97.5445,97.1891,97.2346,128831.0
2018-09-04 11:30:00,106.67,106.8,106.6,106.62,105681.0,97.2255,97.344,97.1617,97.18,105681.0
2018-09-04 12:00:00,106.62,106.82,106.62,106.77,89296.0,97.18,97.3622,97.18,97.3167,89296.0
2018-09-04 12:30:00,106.76,106.9,106.7,106.88,73462.0,97.3076,97.4352,97.2529,97.4169,73462.0
2018-09-04 13:00:00,106.88,107.03,106.86,106.95,79065.0,97.4169,97.5537,97.3987,97.4807,79065.0
2018-09-04 13:30:00,106.97,107.25,106.95,107.2,109598.0,97.499,97.7542,97.4807,97.7086,109598.0
2018-09-04 14:00:00,107.2,107.27,107.12,107.16,102564.0,97.7086,97.7724,97.6357,97.6721,102564.0
2018-09-04 14:30:00,107.16,107.26,107.05,107.08,162421.0,97.6721,97.7633,97.5719,97.5992,162421.0
2018-09-04 15:00:00,107.1,107.14,106.98,107.0,120027.0,97.6175,97.6539,97.5081,97.5263,120027.0
2018-09-04 15:30:00,106.99,107.08,106.85,107.04,387339.0,97.5172,97.5992,97.3896,97.5628,387339.0
2018-09-05 09:30:00,107.0,107.25,106.71,106.89,289195.0,97.5263,97.7542,97.262,97.4261,289195.0
2018-09-05 10:00:00,106.88,107.07,106.6,106.83,131866.0,97.4169,97.5901,97.1617,97.3714,131866.0
2018-09-05 10:30:00,106.84,107.02,106.56,106.98,125994.0,97.3805,97.5445,97.1253,97.5081,125994.0
2018-09-05 11:00:00,106.98,107.04,106.79,106.8,112928.0,97.5081,97.5628,97.3349,97.344,112928.0
2018-09-05 11:30:00,106.78,106.99,106.7,106.83,68706.0,97.3258,97.5172,97.2529,97.3714,68706.0
2018-09-05 12:00:00,106.82,106.96,106.75,106.83,85310.0,97.3622,97.4899,97.2984,97.3714,85310.0
2018-09-05 12:30:00,106.84,106.92,106.72,106.72,77006.0,97.3805,97.4534,97.2711,97.2711,77006.0
2018-09-05 13:00:00,106.74,106.98,106.72,106.96,90638.0,97.2893,97.5081,97.2711,97.4899,90638.0
2018-09-05 13:30:00,106.97,107.03,106.87,106.9,73096.0,97.499,97.5537,97.4078,97.4352,73096.0
2018-09-05 14:00:00,106.91,106.93,106.79,106.88,85667.0,97.4443,97.4625,97.3349,97.4169,85667.0
2018-09-05 14:30:00,106.88,106.94,105.48,105.66,516042.0,97.4169,97.4716,96.1409,96.305,516042.0
2018-09-05 15:00:00,105.64,106.29,104.88,105.52,1474402.0,96.2867,96.8792,95.594,96.1774,1474402.0
2018-09-05 15:30:00,105.52,105.84,105.39,105.7,1074856.0,96.1774,96.469,96.0589,96.3414,1074856.0
2018-09-06 09:30:00,105.5,105.72,105.22,105.69,268339.0,96.1591,96.3596,95.9039,96.3323,268339.0
2018-09-06 10:00:00,105.71,105.87,105.33,105.59,251389.0,96.3505,96.4964,96.0042,96.2412,251389.0
2018-09-06 10:30:00,105.58,105.6,104.89,105.13,154908.0,96.232,96.2503,95.6031,95.8219,154908.0
2018-09-06 11:00:00,105.13,105.14,104.58,104.74,189345.0,95.8219,95.831,95.3206,95.4664,189345.0
2018-09-06 11:30:00,104.75,104.85,104.55,104.77,195670.0,95.4755,95.5667,95.2932,95.4938,195670.0
2018-09-06 12:00:00,104.79,104.98,104.76,104.84,93595.0,95.512,95.6852,95.4846,95.5576,93595.0
2018-09-06 12:30:00,104.83,104.98,104.77,104.82,97408.0,95.5484,95.6852,95.4938,95.5393,97408.0
2018-09-06 13:00:00,104.82,104.95,104.69,104.77,80512.0,95.5393,95.6578,95.4208,95.4938,80512.0
2018-09-06 13:30:00,104.77,104.84,104.7,104.75,193139.0,95.4938,95.5576,95.43,95.4755,193139.0
2018-09-06 14:00:00,104.75,105.06,104.74,104.98,200361.0,95.4755,95.7581,95.4664,95.6852,200361.0
2018-09-06 14:30:00,104.98,105.29,104.93,105.17,184483.0,95.6852,95.9677,95.6396,95.8583,184483.0
2018-09-06 15:00:00,105.17,105.55,105.16,105.54,218032.0,95.8583,96.2047,95.8492,96.1956,218032.0
2018-09-06 15:30:00,105.53,105.6,105.3,105.4,614664.0,96.1865,96.2503,95.9768,96.068,614664.0
2018-09-07 09:30:00,105.64,105.96,105.47,105.67,150040.0,96.2867,96.5784,96.1318,96.3141,150040.0
2018-09-07 10:00:00,105.69,106.02,105.62,105.91,109347.0,96.3323,96.6331,96.2685,96.5328,109347.0
2018-09-07 10:30:00,105.91,105.91,105.66,105.8,80810.0,96.5328,96.5328,96.305,96.4326,80810.0
2018-09-07 11:00:00,105.82,105.95,105.72,105.95,91965.0,96.4508,96.5693,96.3596,96.5693,91965.0
2018-09-07 11:30:00,105.95,106.03,105.81,105.9,201040.0,96.5693,96.6422,96.4417,96.5237,201040.0
2018-09-07 12:00:00,105.91,105.94,105.41,105.43,141746.0,96.5328,96.5602,96.0771,96.0953,141746.0
2018-09-07 12:30:00,105.45,105.64,105.35,105.61,90699.0,96.1135,96.2867,96.0224,96.2594,90699.0
2018-09-07 13:00:00,105.61,105.67,105.49,105.67,58173.0,96.2594,96.3141,96.15,96.3141,58173.0
2018-09-07 13:30:00,105.67,105.75,105.59,105.73,79851.0,96.3141,96.387,96.2412,96.3688,79851.0
2018-09-07 14:00:00,105.73,106.22,105.73,106.2,148999.0,96.3688,96.8154,96.3688,96.7971,148999.0
2018-09-07 14:30:00,106.21,106.28,106.11,106.27,111734.0,96.8063,96.8701,96.7151,96.8609,111734.0
2018-09-07 15:00:00,106.27,106.35,106.16,106.21,129979.0,96.8609,96.9339,96.7607,96.8063,129979.0
2018-09-07 15:30:00,106.22,106.25,105.97,106.09,448331.0,96.8154,96.8427,96.5875,96.6969,448331.0
2018-09-10 09:30:00,106.56,107.59,106.56,107.44,280818.0,97.1253,98.0641,97.1253,97.9274,280818.0
2018-09-10 10:00:00,107.47,107.56,107.13,107.36,183543.0,97.9547,98.0367,97.6448,97.8544,183543.0
2018-09-10 10:30:00,107.37,107.64,107.15,107.64,174680.0,97.8636,98.1096,97.663,98.1096,174680.0
2018-09-10 11:00:00,107.63,107.8,107.36,107.77,167165.0,98.1005,98.2555,97.8544,98.2281,167165.0
2018-09-10 11:30:00,107.77,107.77,107.2,107.27,108093.0,98.2281,98.2281,97.7086,97.7724,108093.0
2018-09-10 12:00:00,107.28,107.32,107.22,107.24,113163.0,97.7815,97.818,97.7268,97.7451,113163.0
2018-09-10 12:30:00,107.24,107.28,107.15,107.24,92708.0,97.7451,97.7815,97.663,97.7451,92708.0
2018-09-10 13:00:00,107.25,107.26,107.14,107.16,89296.0,97.7542,97.7633,97.6539,97.6721,89296.0
2018-09-10 13:30:00,107.16,107.25,107.14,107.25,95228.0,97.6721,97.7542,97.6539,97.7542,95228.0
2018-09-10 14:00:00,107.25,107.37,107.21,107.36,105172.0,97.7542,97.8636,97.7177,97.8544,105172.0
2018-09-10 14:30:00,107.37,107.44,107.3,107.4,149424.0,97.8636,97.9274,97.7998,97.8909,149424.0
2018-09-10 15:00:00,107.41,107.6,107.4,107.59,195856.0,97.9,98.0732,97.8909,98.0641,195856.0
2018-09-10 15:30:00,107.59,107.59,107.24,107.3,637192.0,98.0641,98.0641,97.7451,97.7998,637192.0
2018-09-11 09:30:00,106.71,107.3,106.47,107.25,159798.0,97.262,97.7998,97.0432,97.7542,159798.0
2018-09-11 10:00:00,107.29,107.56,107.18,107.55,122589.0,97.7906,98.0367,97.6904,98.0276,122589.0
2018-09-11 10:30:00,107.55,107.61,107.41,107.51,106453.0,98.0276,98.0823,97.9,97.9912,106453.0
2018-09-11 11:00:00,107.53,107.76,107.53,107.69,114413.0,98.0094,98.219,98.0094,98.1552,114413.0
2018-09-11 11:30:00,107.66,108.08,107.62,108.0,170974.0,98.1279,98.5107,98.0914,98.4378,170974.0
2018-09-11 12:00:00,107.99,108.11,107.96,108.04,147816.0,98.4287,98.538,98.4013,98.4742,147816.0
2018-09-11 12:30:00,108.05,108.29,107.99,108.29,103740.0,98.4833,98.7021,98.4287,98.7021,103740.0
2018-09-11 13:00:00,108.29,108.44,108.21,108.37,106680.0,98.7021,98.8388,98.6292,98.775,106680.0
2018-09-11 13:30:00,108.36,108.47,108.26,108.4,88236.0,98.7659,98.8662,98.6748,98.8024,88236.0
2018-09-11 14:00:00,108.4,108.47,108.34,108.37,135757.0,98.8024,98.8662,98.7477,98.775,135757.0
2018-09-11 14:30:00,108.37,108.37,108.19,108.28,153965.0,98.775,98.775,98.611,98.693,153965.0
2018-09-11 15:00:00,108.28,108.4,108.23,108.36,166073.0,98.693,98.8024,98.6474,98.7659,166073.0
2018-09-11 15:30:00,108.36,108.36,108.24,108.31,512224.0,98.7659,98.7659,98.6565,98.7203,512224.0
2018-09-12 09:30:00,108.31,108.69,108.28,108.37,403683.0,98.7203,99.0667,98.693,98.775,403683.0
2018-09-12 10:00:00,108.38,108.53,108.07,108.12,210281.0,98.7841,98.9208,98.5016,98.5471,210281.0
2018-09-12 10:30:00,108.11,108.29,107.89,107.97,180385.0,98.538,98.7021,98.3375,98.4104,180385.0
2018-09-12 11:00:00,107.93,108.26,107.79,108.22,150689.0,98.374,98.6748,98.2464,98.6383,150689.0
2018-09-12 11:30:00,108.23,108.34,107.78,107.8,149988.0,98.6474,98.7477,98.2373,98.2555,149988.0
2018-09-12 12:00:00,107.8,107.98,107.66,107.85,237390.0,98.2555,98.4195,98.1279,98.3011,237390.0
2018-09-12 12:30:00,107.85,108.13,107.84,108.02,235712.0,98.3011,98.5563,98.2919,98.456,235712.0
2018-09-12 13:00:00,108.03,108.11,107.93,108.0,127479.0,98.4651,98.538,98.374,98.4378,127479.0
2018-09-12 13:30:00,107.99,108.01,107.87,107.9,175200.0,98.4287,98.4469,98.3193,98.3466,175200.0
2018-09-12 14:00:00,107.91,108.02,107.81,107.82,166111.0,98.3557,98.456,98.2646,98.2737,166111.0
2018-09-12 14:30:00,107.81,107.92,107.79,107.84,146938.0,98.2646,98.3649,98.2464,98.2919,146938.0
2018-09-12 15:00:00,107.85,108.02,107.74,108.0,205501.0,98.3011,98.456,98.2008,98.4378,205501.0
2018-09-12 15:30:00,108.0,108.1,107.81,107.89,729827.0,98.4378,98.5289,98.2646,98.3375,729827.0
2018-09-13 09:30:00,108.2,108.93,107.93,108.67,242978.0,98.6201,99.2854,98.374,99.0485,242978.0
2018-09-13 10:00:00,108.68,109.1,108.63,108.95,337191.0,99.0576,99.4404,99.012,99.3037,337191.0
2018-09-13 10:30:00,108.96,109.19,108.72,108.8,307728.0,99.3128,99.5224,99.094,99.1669,307728.0
2018-09-13 11:00:00,108.79,108.9,108.51,108.6,230939.0,99.1578,99.2581,98.9026,98.9847,230939.0
2018-09-13 11:30:00,108.61,108.81,108.48,108.8,114001.0,98.9938,99.1761,98.8753,99.1669,114001.0
2018-09-13 12:00:00,108.81,108.93,108.69,108.77,95083.0,99.1761,99.2854,99.0667,99.1396,95083.0
2018-09-13 12:30:00,108.76,108.77,108.59,108.63,75958.0,99.1305,99.1396,98.9755,99.012,75958.0
2018-09-13 13:00:00,108.63,108.74,108.55,108.6,114726.0,99.012,99.1123,98.9391,98.9847,114726.0
2018-09-13 13:30:00,108.59,108.69,108.45,108.46,143822.0,98.9755,99.0667,98.8479,98.857,143822.0
2018-09-13 14:00:00,108.45,108.54,108.31,108.41,151102.0,98.8479,98.93,98.7203,98.8115,151102.0
2018-09-13 14:30:00,108.4,108.65,108.4,108.65,96564.0,98.8024,99.0302,98.8024,99.0302,96564.0
2018-09-13 15:00:00,108.65,108.67,108.46,108.47,159911.0,99.0302,99.0485,98.857,98.8662,159911.0
2018-09-13 15:30:00,108.46,108.71,108.4,108.66,516021.0,98.857,99.0849,98.8024,99.0393,516021.0
2018-09-14 09:30:00,108.84,109.57,108.84,109.41,155564.0,99.2034,99.8688,99.2034,99.7229,155564.0
2018-09-14 10:00:00,109.45,109.67,109.15,109.52,133419.0,99.7594,99.9599,99.486,99.8232,133419.0
2018-09-14 10:30:00,109.54,109.85,109.5,109.85,132727.0,99.8414,100.124,99.805,100.124,132727.0
2018-09-14 11:00:00,109.86,109.99,109.76,109.79,206813.0,100.1331,100.2516,100.0419,100.0693,206813.0
2018-09-14 11:30:00,109.79,109.9,109.72,109.9,97880.0,100.0693,100.1695,100.0055,100.1695,97880.0
2018-09-14 12:00:00,109.9,109.93,109.53,109.62,167052.0,100.1695,100.1969,99.8323,99.9143,167052.0
2018-09-14 12:30:00,109.59,109.74,109.5,109.52,131068.0,99.887,100.0237,99.805,99.8232,131068.0
2018-09-14 13:00:00,109.52,109.69,109.47,109.66,131064.0,99.8232,99.9781,99.7776,99.9508,131064.0
2018-09-14 13:30:00,109.66,109.98,109.64,109.95,135306.0,99.9508,100.2425,99.9326,100.2151,135306.0
2018-09-14 14:00:00,109.96,110.01,109.77,109.8,168376.0,100.2242,100.2698,100.0511,100.0784,168376.0
2018-09-14 14:30:00,109.81,109.87,109.68,109.7,148508.0,100.0875,100.1422,99.969,99.9873,148508.0
2018-09-14 15:00:00,109.69,109.95,109.68,109.79,230081.0,99.9781,100.2151,99.969,100.0693,230081.0
2018-09-14 15:30:00,109.77,109.77,109.51,109.57,459666.0,100.0511,100.0511,99.8141,99.8688,459666.0
2018-09-17 09:30:00,110.21,110.24,109.41,109.41,207253.0,100.4521,100.4794,99.7229,99.7229,207253.0
2018-09-17 10:00:00,109.4,109.64,109.24,109.27,184056.0,99.7138,99.9326,99.568,99.5953,184056.0
2018-09-17 10:30:00,109.27,109.36,108.96,109.0,139150.0,99.5953,99.6774,99.3128,99.3492,139150.0
2018-09-17 11:00:00,109.0,109.33,108.99,109.1,104725.0,99.3492,99.65,99.3401,99.4404,104725.0
2018-09-17 11:30:00,109.12,109.24,109.08,109.22,83289.0,99.4586,99.568,99.4222,99.5498,83289.0
2018-09-17 12:00:00,109.22,109.36,109.15,109.15,131252.0,99.5498,99.6774,99.486,99.486,131252.0
2018-09-17 12:30:00,109.15,109.2,109.04,109.09,83678.0,99.486,99.5315,99.3857,99.4313,83678.0
2018-09-17 13:00:00,109.12,109.17,108.99,109.15,55995.0,99.4586,99.5042,99.3401,99.486,55995.0
2018-09-17 13:30:00,109.14,109.22,109.03,109.16,64723.0,99.4768,99.5498,99.3766,99.4951,64723.0
2018-09-17 14:00:00,109.16,109.25,109.14,109.17,71782.0,99.4951,99.5771,99.4768,99.5042,71782.0
2018-09-17 14:30:00,109.15,109.3,109.02,109.07,79188.0,99.486,99.6227,99.3675,99.413,79188.0
2018-09-17 15:00:00,109.07,109.13,108.99,109.04,102481.0,99.413,99.4677,99.3401,99.3857,102481.0
2018-09-17 15:30:00,109.03,109.22,108.94,109.21,445655.0,99.3766,99.5498,99.2945,99.5406,445655.0
2018-09-18 09:30:00,109.44,109.58,109.13,109.13,129467.0,99.7503,99.8779,99.4677,99.4677,129467.0
2018-09-18 10:00:00,109.11,109.22,108.96,109.16,114833.0,99.4495,99.5498,99.3128,99.4951,114833.0
2018-09-18 10:30:00,109.17,109.34,109.02,109.07,113189.0,99.5042,99.6591,99.3675,99.413,113189.0
2018-09-18 11:00:00,109.08,109.38,109.07,109.36,84328.0,99.4222,99.6956,99.413,99.6774,84328.0
2018-09-18 11:30:00,109.35,109.43,109.3,109.38,67212.0,99.6682,99.7412,99.6227,99.6956,67212.0
2018-09-18 12:00:00,109.38,109.51,109.38,109.43,75186.0,99.6956,99.8141,99.6956,99.7412,75186.0
2018-09-18 12:30:00,109.42,109.6,109.42,109.53,56930.0,99.732,99.8961,99.732,99.8323,56930.0
2018-09-18 13:00:00,109.54,109.62,109.51,109.54,53070.0,99.8414,99.9143,99.8141,99.8414,53070.0
2018-09-18 13:30:00,109.54,109.61,109.47,109.58,59403.0,99.8414,99.9052,99.7776,99.8779,59403.0
2018-09-18 14:00:00,109.58,109.77,109.51,109.76,96578.0,99.8779,100.0511,99.8141,100.0419,96578.0
2018-09-18 14:30:00,109.75,109.81,109.68,109.72,66946.0,100.0328,100.0875,99.969,100.0055,66946.0
2018-09-18 15:00:00,109.71,109.83,109.65,109.76,109125.0,99.9964,100.1057,99.9417,100.0419,109125.0
2018-09-18 15:30:00,109.75,109.87,109.61,109.64,377784.0,100.0328,100.1422,99.9052,99.9326,377784.0
2018-09-19 09:30:00,110.0,110.19,109.73,110.01,147127.0,100.2607,100.4339,100.0146,100.2698,147127.0
2018-09-19 10:00:00,110.01,110.41,109.99,110.06,238465.0,100.2698,100.6344,100.2516,100.3154,238465.0
2018-09-19 10:30:00,110.05,110.3,110.04,110.17,104304.0,100.3063,100.5341,100.2972,100.4156,104304.0
2018-09-19 11:00:00,110.19,110.31,110.07,110.19,84303.0,100.4339,100.5432,100.3245,100.4339,84303.0
2018-09-19 11:30:00,110.18,110.21,110.1,110.16,71421.0,100.4248,100.4521,100.3518,100.4065,71421.0
2018-09-19 12:00:00,110.17,110.18,109.92,110.08,128552.0,100.4156,100.4248,100.1878,100.3336,128552.0
2018-09-19 12:30:00,110.08,110.11,109.97,110.09,78623.0,100.3336,100.361,100.2334,100.3427,78623.0
2018-09-19 13:00:00,110.09,110.25,110.07,110.12,47569.0,100.3427,100.4886,100.3245,100.3701,47569.0
2018-09-19 13:30:00,110.13,110.31,110.07,110.29,46181.0,100.3792,100.5432,100.3245,100.525,46181.0
2018-09-19 14:00:00,110.3,110.46,110.2,110.2,66404.0,100.5341,100.68,100.443,100.443,66404.0
2018-09-19 14:30:00,110.2,110.3,110.13,110.22,97867.0,100.443,100.5341,100.3792,100.4612,97867.0
2018-09-19 15:00:00,110.23,110.39,110.17,110.18,85510.0,100.4703,100.6162,100.4156,100.4248,85510.0
2018-09-19 15:30:00,110.18,110.25,110.0,110.09,350866.0,100.4248,100.4886,100.2607,100.3427,350866.0
2018-09-20 09:30:00,110.85,111.77,110.65,111.45,241369.0,101.0354,101.874,100.8531,101.5823,241369.0
2018-09-20 10:00:00,111.44,111.56,110.83,110.87,88813.0,101.5732,101.6826,101.0172,101.0537,88813.0
2018-09-20 10:30:00,110.86,111.14,110.71,110.98,108691.0,101.0446,101.2998,100.9078,101.1539,108691.0
2018-09-20 11:00:00,110.97,111.04,110.79,110.97,66669.0,101.1448,101.2086,100.9807,101.1448,66669.0
2018-09-20 11:30:00,110.96,111.15,110.85,111.1,50103.0,101.1357,101.3089,101.0354,101.2633,50103.0
2018-09-20 12:00:00,111.09,111.18,110.92,110.93,78507.0,101.2542,101.3362,101.0992,101.1084,78507.0
2018-09-20 12:30:00,110.9,111.11,110.87,111.11,94899.0,101.081,101.2724,101.0537,101.2724,94899.0
2018-09-20 13:00:00,111.11,111.2,111.01,111.02,77373.0,101.2724,101.3544,101.1813,101.1904,77373.0
2018-09-20 13:30:00,111.01,111.44,110.96,111.35,169465.0,101.1813,101.5732,101.1357,101.4912,169465.0
2018-09-20 14:00:00,111.33,111.61,111.25,111.3,253745.0,101.4729,101.7281,101.4,101.4456,253745.0
2018-09-20 14:30:00,111.3,111.51,111.3,111.32,142702.0,101.4456,101.637,101.4456,101.4638,142702.0
2018-09-20 15:00:00,111.33,111.39,111.09,111.12,144579.0,101.4729,101.5276,101.2542,101.2815,144579.0
2018-09-20 15:30:00,111.12,111.15,110.99,111.12,495019.0,101.2815,101.3089,101.163,101.2815,495019.0
2018-09-21 09:30:00,111.29,111.51,110.98,111.23,1626314.0,101.4365,101.637,101.1539,101.3818,1626314.0
2018-09-21 10:00:00,111.27,111.44,111.12,111.16,74866.0,101.4183,101.5732,101.2815,101.318,74866.0
2018-09-21 10:30:00,111.12,111.37,110.98,111.3,120870.0,101.2815,101.5094,101.1539,101.4456,120870.0
2018-09-21 11:00:00,111.3,111.35,111.15,111.2,195954.0,101.4456,101.4912,101.3089,101.3544,195954.0
2018-09-21 11:30:00,111.21,111.27,111.13,111.24,91623.0,101.3636,101.4183,101.2906,101.3909,91623.0
2018-09-21 12:00:00,111.25,111.31,111.02,111.04,116062.0,101.4,101.4547,101.1904,101.2086,116062.0
2018-09-21 12:30:00,111.05,111.07,110.88,110.92,57191.0,101.2177,101.236,101.0628,101.0992,57191.0
2018-09-21 13:00:00,110.92,110.95,110.76,110.84,178059.0,101.0992,101.1266,100.9534,101.0263,178059.0
2018-09-21 13:30:00,110.84,111.1,110.83,111.06,89063.0,101.0263,101.2633,101.0172,101.2268,89063.0
2018-09-21 14:00:00,111.06,111.06,110.94,111.02,53230.0,101.2268,101.2268,101.1175,101.1904,53230.0
2018-09-21 14:30:00,111.02,111.06,110.95,111.02,62438.0,101.1904,101.2268,101.1266,101.1904,62438.0
2018-09-21 15:00:00,111.01,111.05,110.91,110.93,135105.0,101.1813,101.2177,101.0901,101.1084,135105.0
2018-09-21 15:30:00,110.93,111.01,110.86,110.9,338143.0,101.1084,101.1813,101.0446,101.081,338143.0
2018-09-24 09:30:00,110.93,110.93,110.21,110.42,88452.0,101.1084,101.1084,100.4521,100.6435,88452.0
2018-09-24 10:00:00,110.42,110.42,110.02,110.05,43862.0,100.6435,100.6435,100.2789,100.3063,43862.0
2018-09-24 10:30:00,110.07,110.1,109.82,110.08,84988.0,100.3245,100.3518,100.0966,100.3336,84988.0
2018-09-24 11:00:00,110.1,110.15,109.89,109.92,90720.0,100.3518,100.3974,100.1604,100.1878,90720.0
2018-09-24 11:30:00,109.92,109.99,109.69,109.7,65520.0,100.1878,100.2516,99.9781,99.9873,65520.0
2018-09-24 12:00:00,109.73,109.75,109.47,109.62,114877.0,100.0146,100.0328,99.7776,99.9143,114877.0
2018-09-24 12:30:00,109.63,109.63,109.41,109.44,55883.0,99.9235,99.9235,99.7229,99.7503,55883.0
2018-09-24 13:00:00,109.44,109.5,109.35,109.44,68148.0,99.7503,99.805,99.6682,99.7503,68148.0
2018-09-24 13:30:00,109.45,109.61,109.39,109.4,60428.0,99.7594,99.9052,99.7047,99.7138,60428.0
2018-09-24 14:00:00,109.42,109.77,109.4,109.71,72009.0,99.732,100.0511,99.7138,99.9964,72009.0
2018-09-24 14:30:00,109.72,109.85,109.7,109.75,52558.0,100.0055,100.124,99.9873,100.0328,52558.0
2018-09-24 15:00:00,109.75,109.94,109.72,109.84,133750.0,100.0328,100.206,100.0055,100.1149,133750.0
2018-09-24 15:30:00,109.83,109.89,109.78,109.83,328549.0,100.1057,100.1604,100.0602,100.1057,328549.0
2018-09-25 09:30:00,110.24,110.24,109.79,109.97,138680.0,100.4794,100.4794,100.0693,100.2334,138680.0
2018-09-25 10:00:00,109.97,110.04,109.78,109.84,92826.0,100.2334,100.2972,100.0602,100.1149,92826.0
2018-09-25 10:30:00,109.84,110.02,109.76,109.77,77617.0,100.1149,100.2789,100.0419,100.0511,77617.0
2018-09-25 11:00:00,109.74,110.11,109.64,110.09,82464.0,100.0237,100.361,99.9326,100.3427,82464.0
2018-09-25 11:30:00,110.09,110.16,109.88,109.89,51017.0,100.3427,100.4065,100.1513,100.1604,51017.0
2018-09-25 12:00:00,109.89,110.04,109.85,109.92,43181.0,100.1604,100.2972,100.124,100.1878,43181.0
2018-09-25 12:30:00,109.92,109.92,109.74,109.87,38304.0,100.1878,100.1878,100.0237,100.1422,38304.0
2018-09-25 13:00:00,109.86,109.9,109.79,109.85,57805.0,100.1331,100.1695,100.0693,100.124,57805.0
2018-09-25 13:30:00,109.84,109.85,109.63,109.78,50375.0,100.1149,100.124,99.9235,100.0602,50375.0
2018-09-25 14:00:00,109.77,109.87,109.72,109.81,42873.0,100.0511,100.1422,100.0055,100.0875,42873.0
2018-09-25 14:30:00,109.81,109.91,109.77,109.9,86870.0,100.0875,100.1787,100.0511,100.1695,86870.0
2018-09-25 15:00:00,109.9,109.99,109.84,109.97,80133.0,100.1695,100.2516,100.1149,100.2334,80133.0
2018-09-25 15:30:00,109.97,110.06,109.38,109.88,580827.0,100.2334,100.3154,99.6956,100.1513,580827.0
2018-09-26 09:30:00,110.08,110.11,109.53,109.57,146774.0,100.3336,100.361,99.8323,99.8688,146774.0
2018-09-26 10:00:00,109.56,109.64,109.38,109.38,69217.0,99.8597,99.9326,99.6956,99.6956,69217.0
2018-09-26 10:30:00,109.37,109.45,109.19,109.25,75647.0,99.6865,99.7594,99.5224,99.5771,75647.0
2018-09-26 11:00:00,109.25,109.36,109.16,109.29,64850.0,99.5771,99.6774,99.4951,99.6136,64850.0
2018-09-26 11:30:00,109.29,109.29,108.94,109.0,64511.0,99.6136,99.6136,99.2945,99.3492,64511.0
2018-09-26 12:00:00,109.01,109.01,108.7,108.88,93859.0,99.3583,99.3583,99.0758,99.2399,93859.0
2018-09-26 12:30:00,108.88,108.92,108.81,108.81,90363.0,99.2399,99.2763,99.1761,99.1761,90363.0
2018-09-26 13:00:00,108.81,108.84,108.61,108.65,90492.0,99.1761,99.2034,98.9938,99.0302,90492.0
2018-09-26 13:30:00,108.65,108.77,108.57,108.63,96311.0,99.0302,99.1396,98.9573,99.012,96311.0
2018-09-26 14:00:00,108.66,108.86,108.45,108.66,153577.0,99.0393,99.2216,98.8479,99.0393,153577.0
2018-09-26 14:30:00,108.66,108.66,108.32,108.35,179199.0,99.0393,99.0393,98.7294,98.7568,179199.0
2018-09-26 15:00:00,108.33,108.64,108.12,108.62,212567.0,98.7386,99.0211,98.5471,99.0029,212567.0
2018-09-26 15:30:00,108.61,108.63,107.8,108.01,789559.0,98.9938,99.012,98.2555,98.4469,789559.0
2018-09-27 09:30:00,108.01,108.05,107.34,107.81,252784.0,98.4469,98.4833,97.8362,98.2646,252784.0
2018-09-27 10:00:00,107.84,108.0,107.71,107.88,107838.0,98.2919,98.4378,98.1734,98.3284,107838.0
2018-09-27 10:30:00,107.9,108.08,107.88,107.95,76555.0,98.3466,98.5107,98.3284,98.3922,76555.0
2018-09-27 11:00:00,107.99,108.22,107.99,108.08,63346.0,98.4287,98.6383,98.4287,98.5107,63346.0
2018-09-27 11:30:00,108.08,108.31,108.03,108.21,89920.0,98.5107,98.7203,98.4651,98.6292,89920.0
2018-09-27 12:00:00,108.2,108.29,108.05,108.13,67637.0,98.6201,98.7021,98.4833,98.5563,67637.0
2018-09-27 12:30:00,108.14,108.35,108.13,108.26,36782.0,98.5654,98.7568,98.5563,98.6748,36782.0
2018-09-27 13:00:00,108.25,108.32,108.14,108.19,47714.0,98.6656,98.7294,98.5654,98.611,47714.0
2018-09-27 13:30:00,108.2,108.2,108.09,108.14,42922.0,98.6201,98.6201,98.5198,98.5654,42922.0
2018-09-27 14:00:00,108.15,108.15,107.98,108.04,45969.0,98.5745,98.5745,98.4195,98.4742,45969.0
2018-09-27 14:30:00,108.03,108.07,107.82,107.82,81092.0,98.4651,98.5016,98.2737,98.2737,81092.0
2018-09-27 15:00:00,107.83,107.92,107.79,107.86,215975.0,98.2828,98.3649,98.2464,98.3102,215975.0
2018-09-27 15:30:00,107.85,107.97,107.79,107.84,362054.0,98.3011,98.4104,98.2464,98.2919,362054.0
2018-09-28 09:30:00,107.27,107.6,106.89,107.57,182506.0,97.7724,98.0732,97.4261,98.0458,182506.0
2018-09-28 10:00:00,107.61,107.72,107.48,107.69,138155.0,98.0823,98.1826,97.9638,98.1552,138155.0
2018-09-28 10:30:00,107.69,107.87,107.58,107.64,170598.0,98.1552,98.3193,98.055,98.1096,170598.0
2018-09-28 11:00:00,107.66,107.86,107.57,107.57,156038.0,98.1279,98.3102,98.0458,98.0458,156038.0
2018-09-28 11:30:00,107.57,107.57,107.34,107.39,120595.0,98.0458,98.0458,97.8362,97.8818,120595.0
2018-09-28 12:00:00,107.36,107.54,107.34,107.51,61637.0,97.8544,98.0185,97.8362,97.9912,61637.0
2018-09-28 12:30:00,107.52,107.54,107.17,107.27,100755.0,98.0003,98.0185,97.6813,97.7724,100755.0
2018-09-28 13:00:00,107.27,107.45,107.23,107.44,58382.0,97.7724,97.9365,97.7359,97.9274,58382.0
2018-09-28 13:30:00,107.44,107.5,107.25,107.27,94203.0,97.9274,97.982,97.7542,97.7724,94203.0
2018-09-28 14:00:00,107.27,107.27,107.01,107.06,295867.0,97.7724,97.7724,97.5354,97.581,295867.0
2018-09-28 14:30:00,107.07,107.13,106.75,106.8,314878.0,97.5901,97.6448,97.2984,97.344,314878.0
2018-09-28 15:00:00,106.78,106.8,106.6,106.66,240901.0,97.3258,97.344,97.1617,97.2164,240901.0
2018-09-28 15:30:00,106.66,106.66,106.28,106.5,814745.0,97.2164,97.2164,96.8701,97.0706,814745.0
2018-10-01 09:30:00,107.81,108.95,107.61,108.73,291031.0,98.2646,99.3037,98.0823,99.1031,291031.0
2018-10-01 10:00:00,108.75,108.99,108.44,108.55,204289.0,99.1214,99.3401,98.8388,98.9391,204289.0
2018-10-01 10:30:00,108.55,108.62,108.24,108.35,147971.0,98.9391,99.0029,98.6565,98.7568,147971.0
2018-10-01 11:00:00,108.36,108.49,108.17,108.17,141487.0,98.7659,98.8844,98.5927,98.5927,141487.0
2018-10-01 11:30:00,108.18,108.46,108.1,108.18,146207.0,98.6018,98.857,98.5289,98.6018,146207.0
2018-10-01 12:00:00,108.17,108.25,107.9,107.91,115401.0,98.5927,98.6656,98.3466,98.3557,115401.0
2018-10-01 12:30:00,107.9,108.12,107.9,108.06,71815.0,98.3466,98.5471,98.3466,98.4925,71815.0
2018-10-01 13:00:00,108.06,108.13,107.92,108.05,65749.0,98.4925,98.5563,98.3649,98.4833,65749.0
2018-10-01 13:30:00,108.06,108.08,107.94,107.97,99333.0,98.4925,98.5107,98.3831,98.4104,99333.0
2018-10-01 14:00:00,107.96,108.03,107.88,107.98,164543.0,98.4013,98.4651,98.3284,98.4195,164543.0
2018-10-01 14:30:00,107.98,108.0,107.8,107.85,219792.0,98.4195,98.4378,98.2555,98.3011,219792.0
2018-10-01 15:00:00,107.86,107.98,107.74,107.83,190550.0,98.3102,98.4195,98.2008,98.2828,190550.0
2018-10-01 15:30:00,107.82,108.06,107.7,107.93,626133.0,98.2737,98.4925,98.1643,98.374,626133.0
2018-10-02 09:30:00,108.01,108.04,107.52,107.8,193936.0,98.4469,98.4742,98.0003,98.2555,193936.0
2018-10-02 10:00:00,107.79,107.9,107.46,107.59,115233.0,98.2464,98.3466,97.9456,98.0641,115233.0
2018-10-02 10:30:00,107.59,107.74,107.31,107.72,114380.0,98.0641,98.2008,97.8089,98.1826,114380.0
2018-10-02 11:00:00,107.73,108.12,107.72,108.05,96888.0,98.1917,98.5471,98.1826,98.4833,96888.0
2018-10-02 11:30:00,108.03,108.19,107.88,108.12,71390.0,98.4651,98.611,98.3284,98.5471,71390.0
2018-10-02 12:00:00,108.12,108.15,107.89,107.93,51843.0,98.5471,98.5745,98.3375,98.374,51843.0
2018-10-02 12:30:00,107.93,108.12,107.92,108.0,94836.0,98.374,98.5471,98.3649,98.4378,94836.0
2018-10-02 13:00:00,108.0,108.19,107.94,108.18,101097.0,98.4378,98.611,98.3831,98.6018,101097.0
2018-10-02 13:30:00,108.17,108.34,108.15,108.32,57089.0,98.5927,98.7477,98.5745,98.7294,57089.0
2018-10-02 14:00:00,108.32,108.47,108.3,108.34,69371.0,98.7294,98.8662,98.7112,98.7477,69371.0
2018-10-02 14:30:00,108.34,108.35,108.17,108.2,72577.0,98.7477,98.7568,98.5927,98.6201,72577.0
2018-10-02 15:00:00,108.2,108.23,108.06,108.18,106551.0,98.6201,98.6474,98.4925,98.6018,106551.0
2018-10-02 15:30:00,108.18,108.47,108.18,108.4,317380.0,98.6018,98.8662,98.6018,98.8024,317380.0
2018-10-03 09:30:00,109.25,109.4,108.78,108.84,177554.0,99.5771,99.7138,99.1487,99.2034,177554.0
2018-10-03 10:00:00,108.87,108.96,108.59,108.7,109974.0,99.2307,99.3128,98.9755,99.0758,109974.0
2018-10-03 10:30:00,108.69,108.77,108.53,108.59,82132.0,99.0667,99.1396,98.9208,98.9755,82132.0
2018-10-03 11:00:00,108.6,108.7,108.4,108.7,69609.0,98.9847,99.0758,98.8024,99.0758,69609.0
2018-10-03 11:30:00,108.7,109.17,108.66,109.13,80729.0,99.0758,99.5042,99.0393,99.4677,80729.0
2018-10-03 12:00:00,109.12,109.16,108.91,108.96,66477.0,99.4586,99.4951,99.2672,99.3128,66477.0
2018-10-03 12:30:00,108.95,109.05,108.89,108.95,109712.0,99.3037,99.3948,99.249,99.3037,109712.0
2018-10-03 13:00:00,108.95,109.1,108.88,108.99,65000.0,99.3037,99.4404,99.2399,99.3401,65000.0
2018-10-03 13:30:00,108.98,109.15,108.98,109.12,81022.0,99.331,99.486,99.331,99.4586,81022.0
2018-10-03 14:00:00,109.12,109.22,108.88,108.97,100499.0,99.4586,99.5498,99.2399,99.3219,100499.0
2018-10-03 14:30:00,108.97,108.97,108.46,108.56,120785.0,99.3219,99.3219,98.857,98.9482,120785.0
2018-10-03 15:00:00,108.57,108.61,108.25,108.39,98501.0,98.9573,98.9938,98.6656,98.7932,98501.0
2018-10-03 15:30:00,108.39,108.67,108.39,108.45,233094.0,98.7932,99.0485,98.7932,98.8479,233094.0
2018-10-04 09:30:00,108.25,108.85,108.1,108.36,195857.0,99.0228,99.5716,98.8856,99.1234,195857.0
2018-10-04 10:00:00,108.34,108.37,107.4,107.45,141582.0,99.1051,99.1326,98.2452,98.291,141582.0
2018-10-04 10:30:00,107.47,108.11,107.42,107.94,94098.0,98.3093,98.8947,98.2635,98.7392,94098.0
2018-10-04 11:00:00,107.94,108.1,107.87,107.91,70829.0,98.7392,98.8856,98.6752,98.7118,70829.0
2018-10-04 11:30:00,107.91,108.02,107.52,107.52,80152.0,98.7118,98.8124,98.355,98.355,80152.0
2018-10-04 12:00:00,107.53,107.61,107.12,107.41,126065.0,98.3642,98.4373,97.9891,98.2544,126065.0
2018-10-04 12:30:00,107.36,107.62,107.14,107.21,102198.0,98.2087,98.4465,98.0074,98.0714,102198.0
2018-10-04 13:00:00,107.2,107.2,106.87,107.02,92741.0,98.0623,98.0623,97.7604,97.8976,92741.0
2018-10-04 13:30:00,107.01,107.17,106.81,107.1,101647.0,97.8885,98.0349,97.7055,97.9708,101647.0
2018-10-04 14:00:00,107.13,107.43,107.01,107.34,117526.0,97.9983,98.2727,97.8885,98.1904,117526.0
2018-10-04 14:30:00,107.36,107.75,107.33,107.69,157593.0,98.2087,98.5654,98.1812,98.5105,157593.0
2018-10-04 15:00:00,107.68,107.78,107.57,107.6,98577.0,98.5014,98.5929,98.4008,98.4282,98577.0
2018-10-04 15:30:00,107.6,107.85,107.48,107.74,253560.0,98.4282,98.6569,98.3184,98.5563,253560.0
2018-10-05 09:30:00,108.06,108.47,107.76,108.06,97434.0,98.849,99.224,98.5746,98.849,97434.0
2018-10-05 10:00:00,108.04,108.23,107.74,107.92,72868.0,98.8307,99.0045,98.5563,98.7209,72868.0
2018-10-05 10:30:00,107.91,107.93,107.58,107.76,83058.0,98.7118,98.7301,98.4099,98.5746,83058.0
2018-10-05 11:00:00,107.79,107.79,107.25,107.25,121686.0,98.602,98.602,98.108,98.108,121686.0
2018-10-05 11:30:00,107.27,107.32,106.81,106.94,105598.0,98.1263,98.1721,97.7055,97.8245,105598.0
2018-10-05 12:00:00,106.95,107.23,106.88,107.12,85412.0,97.8336,98.0897,97.7696,97.9891,85412.0
2018-10-05 12:30:00,107.12,107.13,106.72,106.8,90795.0,97.9891,97.9983,97.6232,97.6964,90795.0
2018-10-05 13:00:00,106.85,107.1,106.75,106.91,132005.0,97.7421,97.9708,97.6507,97.797,132005.0
2018-10-05 13:30:00,106.91,107.08,106.73,106.99,71606.0,97.797,97.9525,97.6324,97.8702,71606.0
2018-10-05 14:00:00,107.01,107.07,106.89,107.07,57641.0,97.8885,97.9434,97.7787,97.9434,57641.0
2018-10-05 14:30:00,107.05,107.25,107.02,107.21,68629.0,97.9251,98.108,97.8976,98.0714,68629.0
2018-10-05 15:00:00,107.21,107.58,107.19,107.39,88472.0,98.0714,98.4099,98.0531,98.2361,88472.0
2018-10-05 15:30:00,107.4,107.52,107.14,107.25,322129.0,98.2452,98.355,98.0074,98.108,322129.0
2018-10-08 09:30:00,106.63,107.11,106.16,106.8,218578.0,97.5409,97.98,97.1109,97.6964,218578.0
2018-10-08 10:00:00,106.8,107.05,106.79,106.99,87054.0,97.6964,97.9251,97.6872,97.8702,87054.0
2018-10-08 10:30:00,106.99,107.14,106.54,106.62,129949.0,97.8702,98.0074,97.4586,97.5317,129949.0
2018-10-08 11:00:00,106.59,106.65,106.45,106.47,48362.0,97.5043,97.5592,97.3762,97.3945,48362.0
2018-10-08 11:30:00,106.46,106.51,105.57,105.9,206893.0,97.3854,97.4311,96.5712,96.8731,206893.0
2018-10-08 12:00:00,105.88,106.38,105.76,106.29,125484.0,96.8548,97.3122,96.745,97.2299,125484.0
2018-10-08 12:30:00,106.3,106.31,106.0,106.02,69193.0,97.239,97.2482,96.9646,96.9829,69193.0
2018-10-08 13:00:00,105.98,106.35,105.94,106.11,96852.0,96.9463,97.2847,96.9097,97.0652,96852.0
2018-10-08 13:30:00,106.08,106.6,106.06,106.52,56996.0,97.0378,97.5134,97.0195,97.4403,56996.0
2018-10-08 14:00:00,106.52,107.23,106.52,106.84,139655.0,97.4403,98.0897,97.4403,97.733,139655.0
2018-10-08 14:30:00,106.87,107.04,106.71,106.73,67707.0,97.7604,97.9159,97.6141,97.6324,67707.0
2018-10-08 15:00:00,106.75,107.09,106.73,106.97,80466.0,97.6507,97.9617,97.6324,97.8519,80466.0
2018-10-08 15:30:00,106.98,107.13,106.95,107.0,369063.0,97.861,97.9983,97.8336,97.8793,369063.0
2018-10-09 09:30:00,106.3,106.86,105.93,106.75,219935.0,97.239,97.7513,96.9005,97.6507,219935.0
2018-10-09 10:00:00,106.73,106.89,106.43,106.76,148415.0,97.6324,97.7787,97.3579,97.6598,148415.0
2018-10-09 10:30:00,106.78,106.93,106.29,106.3,155119.0,97.6781,97.8153,97.2299,97.239,155119.0
2018-10-09 11:00:00,106.31,106.69,106.26,106.66,122080.0,97.2482,97.5958,97.2024,97.5683,122080.0
2018-10-09 11:30:00,106.66,106.82,106.52,106.64,148309.0,97.5683,97.7147,97.4403,97.55,148309.0
2018-10-09 12:00:00,106.64,106.77,106.49,106.53,82786.0,97.55,97.6689,97.4128,97.4494,82786.0
2018-10-09 12:30:00,106.52,106.54,106.09,106.21,141556.0,97.4403,97.4586,97.0469,97.1567,141556.0
2018-10-09 13:00:00,106.21,106.5,106.13,106.46,71515.0,97.1567,97.422,97.0835,97.3854,71515.0
2018-10-09 13:30:00,106.45,106.58,106.27,106.56,77097.0,97.3762,97.4951,97.2116,97.4768,77097.0
2018-10-09 14:00:00,106.56,106.67,106.39,106.62,74571.0,97.4768,97.5775,97.3213,97.5317,74571.0
2018-10-09 14:30:00,106.62,106.73,106.51,106.65,85858.0,97.5317,97.6324,97.4311,97.5592,85858.0
2018-10-09 15:00:00,106.65,106.66,106.42,106.52,143556.0,97.5592,97.5683,97.3488,97.4403,143556.0
2018-10-09 15:30:00,106.52,106.79,106.46,106.66,404296.0,97.4403,97.6872,97.3854,97.5683,404296.0
2018-10-10 09:30:00,106.96,107.01,106.13,106.22,183380.0,97.8428,97.8885,97.0835,97.1658,183380.0
2018-10-10 10:00:00,106.23,106.72,105.88,106.67,127837.0,97.175,97.6232,96.8548,97.5775,127837.0
2018-10-10 10:30:00,106.66,106.75,106.23,106.37,107551.0,97.5683,97.6507,97.175,97.303,107551.0
2018-10-10 11:00:00,106.35,106.4,105.68,106.02,248443.0,97.2847,97.3305,96.6719,96.9829,248443.0
2018-10-10 11:30:00,106.01,106.2,105.83,105.97,188457.0,96.9737,97.1475,96.8091,96.9371,188457.0
2018-10-10 12:00:00,105.96,106.06,105.6,105.6,165748.0,96.928,97.0195,96.5987,96.5987,165748.0
2018-10-10 12:30:00,105.6,105.61,105.2,105.21,169740.0,96.5987,96.6078,96.2328,96.2419,169740.0
2018-10-10 13:00:00,105.21,105.54,104.83,105.3,200585.0,96.2419,96.5438,95.8943,96.3242,200585.0
2018-10-10 13:30:00,105.29,105.44,105.09,105.25,157115.0,96.3151,96.4523,96.1321,96.2785,157115.0
2018-10-10 14:00:00,105.25,105.26,104.79,104.89,213079.0,96.2785,96.2877,95.8577,95.9492,213079.0
2018-10-10 14:30:00,104.87,104.96,104.33,104.79,339664.0,95.9309,96.0132,95.4369,95.8577,339664.0
2018-10-10 15:00:00,104.79,104.86,104.3,104.71,417392.0,95.8577,95.9218,95.4095,95.7845,417392.0
2018-10-10 15:30:00,104.72,104.74,103.52,103.57,832316.0,95.7937,95.812,94.696,94.7417,832316.0
2018-10-11 09:30:00,103.05,104.17,102.0,103.98,354863.0,94.266,95.2906,93.3055,95.1168,354863.0
2018-10-11 10:00:00,103.97,104.16,103.54,103.87,338537.0,95.1076,95.2814,94.7143,95.0161,338537.0
2018-10-11 10:30:00,103.86,103.97,103.1,103.16,221150.0,95.007,95.1076,94.3118,94.3667,221150.0
2018-10-11 11:00:00,103.18,103.32,102.39,103.08,273675.0,94.385,94.513,93.6623,94.2935,273675.0
2018-10-11 11:30:00,103.1,103.74,102.85,103.51,225398.0,94.3118,94.8972,94.0831,94.6868,225398.0
2018-10-11 12:00:00,103.48,104.34,103.32,103.95,204391.0,94.6594,95.4461,94.513,95.0893,204391.0
2018-10-11 12:30:00,103.92,103.99,103.53,103.72,185909.0,95.0619,95.1259,94.7051,94.8789,185909.0
2018-10-11 13:00:00,103.65,103.84,103.34,103.49,148245.0,94.8149,94.9887,94.5313,94.6685,148245.0
2018-10-11 13:30:00,103.51,103.73,103.17,103.71,173667.0,94.6868,94.8881,94.3758,94.8698,173667.0
2018-10-11 14:00:00,103.68,103.8,102.96,103.06,171824.0,94.8423,94.9521,94.1837,94.2752,171824.0
2018-10-11 14:30:00,103.0,103.0,101.62,102.3,411345.0,94.2203,94.2203,92.9579,93.58,411345.0
2018-10-11 15:00:00,102.29,103.22,102.0,102.77,347121.0,93.5708,94.4215,93.3055,94.0099,347121.0
2018-10-11 15:30:00,102.78,102.94,101.55,101.59,1033447.0,94.0191,94.1654,92.8939,92.9305,1033447.0
2018-10-12 09:30:00,104.31,104.92,103.17,103.68,607943.0,95.4186,95.9766,94.3758,94.8423,607943.0
2018-10-12 10:00:00,103.68,103.73,102.24,102.33,255185.0,94.8423,94.8881,93.5251,93.6074,255185.0
2018-10-12 10:30:00,102.36,103.1,102.34,102.73,166669.0,93.6349,94.3118,93.6166,93.9733,166669.0
2018-10-12 11:00:00,102.7,102.89,102.45,102.47,153556.0,93.9459,94.1197,93.7172,93.7355,153556.0
2018-10-12 11:30:00,102.46,102.7,102.1,102.53,188326.0,93.7263,93.9459,93.397,93.7904,188326.0
2018-10-12 12:00:00,102.51,102.59,102.19,102.31,187720.0,93.7721,93.8452,93.4793,93.5891,187720.0
2018-10-12 12:30:00,102.28,102.42,101.71,102.33,205976.0,93.5617,93.6897,93.0403,93.6074,205976.0
2018-10-12 13:00:00,102.31,102.8,102.14,102.51,160743.0,93.5891,94.0373,93.4336,93.7721,160743.0
2018-10-12 13:30:00,102.49,102.8,102.06,102.51,163457.0,93.7538,94.0373,93.3604,93.7721,163457.0
2018-10-12 14:00:00,102.52,102.7,102.22,102.69,184116.0,93.7812,93.9459,93.5068,93.9367,184116.0
2018-10-12 14:30:00,102.7,102.89,102.39,102.8,205154.0,93.9459,94.1197,93.6623,94.0373,205154.0
2018-10-12 15:00:00,102.79,103.12,102.5,103.0,169684.0,94.0282,94.3301,93.7629,94.2203,169684.0
2018-10-12 15:30:00,103.02,103.43,102.75,103.01,573503.0,94.2386,94.6136,93.9916,94.2294,573503.0
2018-10-15 09:30:00,102.77,103.1,102.21,102.72,178540.0,94.0099,94.3118,93.4976,93.9642,178540.0
2018-10-15 10:00:00,102.7,102.75,102.27,102.7,88976.0,93.9459,93.9916,93.5525,93.9459,88976.0
2018-10-15 10:30:00,102.62,102.89,102.46,102.67,82019.0,93.8727,94.1197,93.7263,93.9184,82019.0
2018-10-15 11:00:00,102.69,103.11,102.5,102.99,205525.0,93.9367,94.3209,93.7629,94.2112,205525.0
2018-10-15 11:30:00,102.98,103.2,102.77,102.8,150889.0,94.202,94.4033,94.0099,94.0373,150889.0
2018-10-15 12:00:00,102.76,103.03,102.58,102.86,201483.0,94.0008,94.2477,93.8361,94.0922,201483.0
2018-10-15 12:30:00,102.87,103.11,102.85,102.9,121019.0,94.1014,94.3209,94.0831,94.1288,121019.0
2018-10-15 13:00:00,102.93,103.34,102.93,103.04,99003.0,94.1563,94.5313,94.1563,94.2569,99003.0
2018-10-15 13:30:00,103.05,103.43,103.03,103.38,101744.0,94.266,94.6136,94.2477,94.5679,101744.0
2018-10-15 14:00:00,103.39,103.42,102.86,102.89,109112.0,94.5771,94.6045,94.0922,94.1197,109112.0
2018-10-15 14:30:00,102.85,103.54,102.84,103.45,78967.0,94.0831,94.7143,94.0739,94.6319,78967.0
2018-10-15 15:00:00,103.46,103.56,103.0,103.1,131478.0,94.6411,94.7326,94.2203,94.3118,131478.0
2018-10-15 15:30:00,103.07,103.21,102.6,102.61,395306.0,94.2843,94.4124,93.8544,93.8635,395306.0
2018-10-16 09:30:00,103.07,103.48,102.69,103.02,226902.0,94.2843,94.6594,93.9367,94.2386,226902.0
2018-10-16 10:00:00,103.03,103.39,102.94,103.15,166988.0,94.2477,94.5771,94.1654,94.3575,166988.0
2018-10-16 10:30:00,103.13,103.74,103.02,103.74,172462.0,94.3392,94.8972,94.2386,94.8972,172462.0
2018-10-16 11:00:00,103.74,104.03,103.53,104.03,117698.0,94.8972,95.1625,94.7051,95.1625,117698.0
2018-10-16 11:30:00,104.05,104.09,103.75,103.99,254043.0,95.1808,95.2174,94.9064,95.1259,254043.0
2018-10-16 12:00:00,103.99,104.19,103.84,103.97,232317.0,95.1259,95.3089,94.9887,95.1076,232317.0
2018-10-16 12:30:00,103.97,104.17,103.91,104.08,149893.0,95.1076,95.2906,95.0527,95.2082,149893.0
2018-10-16 13:00:00,104.07,104.11,103.93,104.06,63502.0,95.1991,95.2357,95.071,95.1899,63502.0
2018-10-16 13:30:00,104.06,104.22,104.03,104.13,74380.0,95.1899,95.3363,95.1625,95.254,74380.0
2018-10-16 14:00:00,104.14,104.36,104.14,104.26,142628.0,95.2631,95.4644,95.2631,95.3729,142628.0
2018-10-16 14:30:00,104.27,104.34,103.94,104.05,161561.0,95.382,95.4461,95.0802,95.1808,161561.0
2018-10-16 15:00:00,104.06,104.17,103.97,104.08,116699.0,95.1899,95.2906,95.1076,95.2082,116699.0
2018-10-16 15:30:00,104.07,104.47,103.96,104.27,402464.0,95.1991,95.565,95.0985,95.382,402464.0
2018-10-17 09:30:00,104.33,104.77,104.0,104.2,197192.0,95.4369,95.8394,95.1351,95.318,197192.0
2018-10-17 10:00:00,104.17,104.35,103.99,104.23,103876.0,95.2906,95.4552,95.1259,95.3455,103876.0
2018-10-17 10:30:00,104.21,104.31,103.92,104.03,154659.0,95.3272,95.4186,95.0619,95.1625,154659.0
2018-10-17 11:00:00,104.02,104.43,103.96,104.43,97263.0,95.1534,95.5284,95.0985,95.5284,97263.0
2018-10-17 11:30:00,104.45,104.77,104.25,104.72,203072.0,95.5467,95.8394,95.3638,95.7937,203072.0
2018-10-17 12:00:00,104.75,105.12,104.7,104.87,207846.0,95.8211,96.1596,95.7754,95.9309,207846.0
2018-10-17 12:30:00,104.87,105.29,104.77,105.12,131180.0,95.9309,96.3151,95.8394,96.1596,131180.0
2018-10-17 13:00:00,105.14,105.2,104.81,104.82,125050.0,96.1779,96.2328,95.876,95.8852,125050.0
2018-10-17 13:30:00,104.83,105.07,104.7,104.8,167895.0,95.8943,96.1139,95.7754,95.8669,167895.0
2018-10-17 14:00:00,104.77,104.85,104.18,104.33,155505.0,95.8394,95.9126,95.2997,95.4369,155505.0
2018-10-17 14:30:00,104.33,104.8,104.28,104.62,155206.0,95.4369,95.8669,95.3912,95.7022,155206.0
2018-10-17 15:00:00,104.62,104.71,104.3,104.5,216497.0,95.7022,95.7845,95.4095,95.5924,216497.0
2018-10-17 15:30:00,104.5,104.54,104.1,104.39,713036.0,95.5924,95.629,95.2265,95.4918,713036.0
2018-10-18 09:30:00,104.53,104.76,103.98,104.01,181421.0,95.6199,95.8303,95.1168,95.1442,181421.0
2018-10-18 10:00:00,103.95,104.28,103.81,104.26,162683.0,95.0893,95.3912,94.9613,95.3729,162683.0
2018-10-18 10:30:00,104.25,104.53,104.22,104.34,149478.0,95.3638,95.6199,95.3363,95.4461,149478.0
2018-10-18 11:00:00,104.36,104.38,103.59,103.6,188790.0,95.4644,95.4827,94.76,94.7692,188790.0
2018-10-18 11:30:00,103.6,103.64,102.62,102.71,200466.0,94.7692,94.8057,93.8727,93.955,200466.0
2018-10-18 12:00:00,102.68,103.22,102.63,103.06,196244.0,93.9276,94.4215,93.8818,94.2752,196244.0
2018-10-18 12:30:00,103.04,103.33,102.92,103.14,209386.0,94.2569,94.5222,94.1471,94.3484,209386.0
2018-10-18 13:00:00,103.13,103.28,102.58,102.61,236065.0,94.3392,94.4764,93.8361,93.8635,236065.0
2018-10-18 13:30:00,102.61,102.73,102.39,102.53,150067.0,93.8635,93.9733,93.6623,93.7904,150067.0
2018-10-18 14:00:00,102.52,102.94,102.49,102.65,311214.0,93.7812,94.1654,93.7538,93.9001,311214.0
2018-10-18 14:30:00,102.65,103.06,102.56,102.7,253428.0,93.9001,94.2752,93.8178,93.9459,253428.0
2018-10-18 15:00:00,102.71,102.81,102.29,102.67,282106.0,93.955,94.0465,93.5708,93.9184,282106.0
2018-10-18 15:30:00,102.66,103.01,102.4,102.85,845399.0,93.9093,94.2294,93.6714,94.0831,845399.0
2018-10-19 09:30:00,103.92,107.55,103.92,106.57,1120812.0,95.0619,98.3825,95.0619,97.486,1120812.0
2018-10-19 10:00:00,106.57,106.81,106.14,106.19,388703.0,97.486,97.7055,97.0926,97.1384,388703.0
2018-10-19 10:30:00,106.16,106.96,106.13,106.73,316943.0,97.1109,97.8428,97.0835,97.6324,316943.0
2018-10-19 11:00:00,106.73,106.83,106.34,106.53,268801.0,97.6324,97.7238,97.2756,97.4494,268801.0
2018-10-19 11:30:00,106.52,106.61,105.87,106.42,310191.0,97.4403,97.5226,96.8457,97.3488,310191.0
2018-10-19 12:00:00,106.42,106.71,106.32,106.37,224989.0,97.3488,97.6141,97.2573,97.303,224989.0
2018-10-19 12:30:00,106.35,106.36,105.67,106.13,298515.0,97.2847,97.2939,96.6627,97.0835,298515.0
2018-10-19 13:00:00,106.09,106.66,105.88,106.65,126401.0,97.0469,97.5683,96.8548,97.5592,126401.0
2018-10-19 13:30:00,106.64,106.91,106.57,106.71,127055.0,97.55,97.797,97.486,97.6141,127055.0
2018-10-19 14:00:00,106.72,106.8,106.31,106.74,175842.0,97.6232,97.6964,97.2482,97.6415,175842.0
2018-10-19 14:30:00,106.72,106.99,106.61,106.63,163700.0,97.6232,97.8702,97.5226,97.5409,163700.0
2018-10-19 15:00:00,106.65,107.05,106.46,107.01,265377.0,97.5592,97.9251,97.3854,97.8885,265377.0
2018-10-19 15:30:00,107.0,107.01,106.6,106.74,809620.0,97.8793,97.8885,97.5134,97.6415,809620.0
2018-10-22 09:30:00,106.61,106.96,105.22,105.32,268367.0,97.5226,97.8428,96.2511,96.3425,268367.0
2018-10-22 10:00:00,105.28,105.48,104.92,105.03,261631.0,96.306,96.4889,95.9766,96.0773,261631.0
2018-10-22 10:30:00,104.98,105.78,104.95,105.65,164706.0,96.0315,96.7633,96.0041,96.6444,164706.0
2018-10-22 11:00:00,105.64,105.64,105.1,105.2,140402.0,96.6353,96.6353,96.1413,96.2328,140402.0
2018-10-22 11:30:00,105.19,105.23,104.68,104.74,207724.0,96.2236,96.2602,95.7571,95.812,207724.0
2018-10-22 12:00:00,104.74,105.01,104.45,104.69,139114.0,95.812,96.059,95.5467,95.7662,139114.0
2018-10-22 12:30:00,104.69,105.15,104.62,105.06,184188.0,95.7662,96.187,95.7022,96.1047,184188.0
2018-10-22 13:00:00,105.05,105.19,104.8,104.89,143087.0,96.0956,96.2236,95.8669,95.9492,143087.0
2018-10-22 13:30:00,104.87,104.95,104.59,104.69,158965.0,95.9309,96.0041,95.6748,95.7662,158965.0
2018-10-22 14:00:00,104.68,104.82,104.49,104.64,141512.0,95.7571,95.8852,95.5833,95.7205,141512.0
2018-10-22 14:30:00,104.61,104.93,104.55,104.85,151521.0,95.6931,95.9858,95.6382,95.9126,151521.0
2018-10-22 15:00:00,104.82,105.13,104.78,105.03,167574.0,95.8852,96.1687,95.8486,96.0773,167574.0
2018-10-22 15:30:00,105.04,105.25,104.51,104.52,667136.0,96.0864,96.2785,95.6016,95.6107,667136.0
2018-10-23 09:30:00,102.41,103.37,101.84,102.73,372726.0,93.6806,94.5588,93.1592,93.9733,372726.0
2018-10-23 10:00:00,102.74,102.87,102.12,102.42,259184.0,93.9825,94.1014,93.4153,93.6897,259184.0
2018-10-23 10:30:00,102.44,102.95,101.93,102.81,236203.0,93.708,94.1746,93.2415,94.0465,236203.0
2018-10-23 11:00:00,102.8,103.39,102.66,103.25,136881.0,94.0373,94.5771,93.9093,94.449,136881.0
2018-10-23 11:30:00,103.25,103.39,102.72,102.72,153944.0,94.449,94.5771,93.9642,93.9642,153944.0
2018-10-23 12:00:00,102.7,103.16,102.68,103.01,153000.0,93.9459,94.3667,93.9276,94.2294,153000.0
2018-10-23 12:30:00,103.01,103.24,102.94,103.04,138433.0,94.2294,94.4398,94.1654,94.2569,138433.0
2018-10-23 13:00:00,103.03,103.79,103.01,103.51,138001.0,94.2477,94.943,94.2294,94.6868,138001.0
2018-10-23 13:30:00,103.52,103.63,103.28,103.33,155668.0,94.696,94.7966,94.4764,94.5222,155668.0
2018-10-23 14:00:00,103.35,104.14,103.32,104.0,101428.0,94.5405,95.2631,94.513,95.1351,101428.0
2018-10-23 14:30:00,104.01,104.5,103.98,104.25,121904.0,95.1442,95.5924,95.1168,95.3638,121904.0
2018-10-23 15:00:00,104.27,104.48,104.05,104.05,282515.0,95.382,95.5741,95.1808,95.1808,282515.0
2018-10-23 15:30:00,104.05,104.52,103.79,104.38,955040.0,95.1808,95.6107,94.943,95.4827,955040.0
2018-10-24 09:30:00,104.43,104.95,103.99,104.67,202567.0,95.5284,96.0041,95.1259,95.7479,202567.0
2018-10-24 10:00:00,104.61,104.7,104.08,104.16,169018.0,95.6931,95.7754,95.2082,95.2814,169018.0
2018-10-24 10:30:00,104.13,104.36,103.93,103.94,113488.0,95.254,95.4644,95.071,95.0802,113488.0
2018-10-24 11:00:00,103.91,104.0,103.29,103.3,160154.0,95.0527,95.1351,94.4856,94.4947,160154.0
2018-10-24 11:30:00,103.3,103.94,103.17,103.84,143711.0,94.4947,95.0802,94.3758,94.9887,143711.0
2018-10-24 12:00:00,103.82,104.05,103.54,103.6,92789.0,94.9704,95.1808,94.7143,94.7692,92789.0
2018-10-24 12:30:00,103.6,103.64,103.24,103.53,61727.0,94.7692,94.8057,94.4398,94.7051,61727.0
2018-10-24 13:00:00,103.52,103.53,103.0,103.32,172421.0,94.696,94.7051,94.2203,94.513,172421.0
2018-10-24 13:30:00,103.34,103.56,103.09,103.19,141614.0,94.5313,94.7326,94.3026,94.3941,141614.0
2018-10-24 14:00:00,103.18,103.4,102.8,103.35,163497.0,94.385,94.5862,94.0373,94.5405,163497.0
2018-10-24 14:30:00,103.35,103.51,102.61,102.71,194407.0,94.5405,94.6868,93.8635,93.955,194407.0
2018-10-24 15:00:00,102.69,102.7,102.05,102.08,259898.0,93.9367,93.9459,93.3513,93.3787,259898.0
2018-10-24 15:30:00,102.06,102.53,101.51,101.84,1014793.0,93.3604,93.7904,92.8573,93.1592,1014793.0
2018-10-25 09:30:00,102.48,102.96,101.87,102.19,244450.0,93.7446,94.1837,93.1866,93.4793,244450.0
2018-10-25 10:00:00,102.22,102.55,101.8,102.3,132931.0,93.5068,93.8087,93.1226,93.58,132931.0
2018-10-25 10:30:00,102.32,102.87,102.2,102.67,234152.0,93.5983,94.1014,93.4885,93.9184,234152.0
2018-10-25 11:00:00,102.67,103.45,102.51,103.36,210943.0,93.9184,94.6319,93.7721,94.5496,210943.0
2018-10-25 11:30:00,103.37,103.44,102.91,103.09,95023.0,94.5588,94.6228,94.138,94.3026,95023.0
2018-10-25 12:00:00,103.12,103.13,102.77,102.87,98823.0,94.3301,94.3392,94.0099,94.1014,98823.0
2018-10-25 12:30:00,102.85,103.34,102.82,103.32,59101.0,94.0831,94.5313,94.0556,94.513,59101.0
2018-10-25 13:00:00,103.35,103.4,102.93,103.29,86767.0,94.5405,94.5862,94.1563,94.4856,86767.0
2018-10-25 13:30:00,103.29,103.62,103.23,103.37,138355.0,94.4856,94.7875,94.4307,94.5588,138355.0
2018-10-25 14:00:00,103.36,103.69,103.25,103.59,153784.0,94.5496,94.8515,94.449,94.76,153784.0
2018-10-25 14:30:00,103.6,104.02,103.57,103.82,165167.0,94.7692,95.1534,94.7417,94.9704,165167.0
2018-10-25 15:00:00,103.83,104.17,103.72,103.99,154620.0,94.9796,95.2906,94.8789,95.1259,154620.0
2018-10-25 15:30:00,104.0,104.08,103.2,103.6,436330.0,95.1351,95.2082,94.4033,94.7692,436330.0
2018-10-26 09:30:00,102.54,102.66,101.35,101.47,227740.0,93.7995,93.9093,92.7109,92.8207,227740.0
2018-10-26 10:00:00,101.46,101.46,100.81,100.84,387754.0,92.8116,92.8116,92.217,92.2444,387754.0
2018-10-26 10:30:00,100.84,100.92,100.14,100.23,333975.0,92.2444,92.3176,91.6041,91.6864,333975.0
2018-10-26 11:00:00,100.23,101.13,100.2,101.07,258581.0,91.6864,92.5097,91.659,92.4548,258581.0
2018-10-26 11:30:00,101.07,101.65,100.99,100.99,437037.0,92.4548,92.9854,92.3816,92.3816,437037.0
2018-10-26 12:00:00,101.0,101.7,100.97,101.5,163539.0,92.3908,93.0311,92.3633,92.8482,163539.0
2018-10-26 12:30:00,101.5,101.92,101.44,101.68,159413.0,92.8482,93.2324,92.7933,93.0128,159413.0
2018-10-26 13:00:00,101.67,102.11,101.58,101.62,142747.0,93.0037,93.4062,92.9213,92.9579,142747.0
2018-10-26 13:30:00,101.62,102.13,101.24,101.94,165681.0,92.9579,93.4245,92.6103,93.2507,165681.0
2018-10-26 14:00:00,101.96,102.1,101.26,101.5,123392.0,93.2689,93.397,92.6286,92.8482,123392.0
2018-10-26 14:30:00,101.49,101.78,100.84,100.97,190364.0,92.839,93.1043,92.2444,92.3633,190364.0
2018-10-26 15:00:00,101.0,101.55,100.75,101.34,364186.0,92.3908,92.8939,92.1621,92.7018,364186.0
2018-10-26 15:30:00,101.31,101.87,100.89,101.22,529085.0,92.6744,93.1866,92.2902,92.592,529085.0
2018-10-29 09:30:00,102.47,102.97,102.09,102.78,180688.0,93.7355,94.1929,93.3879,94.0191,180688.0
2018-10-29 10:00:00,102.79,103.25,102.79,103.06,117718.0,94.0282,94.449,94.0282,94.2752,117718.0
2018-10-29 10:30:00,103.08,103.17,102.69,103.08,123549.0,94.2935,94.3758,93.9367,94.2935,123549.0
2018-10-29 11:00:00,103.09,103.23,102.57,102.74,143291.0,94.3026,94.4307,93.827,93.9825,143291.0
2018-10-29 11:30:00,102.76,103.2,102.66,102.69,112429.0,94.0008,94.4033,93.9093,93.9367,112429.0
2018-10-29 12:00:00,102.68,102.93,102.51,102.75,136237.0,93.9276,94.1563,93.7721,93.9916,136237.0
2018-10-29 12:30:00,102.74,103.0,102.34,102.43,147972.0,93.9825,94.2203,93.6166,93.6989,147972.0
2018-10-29 13:00:00,102.44,102.82,102.37,102.38,133899.0,93.708,94.0556,93.644,93.6531,133899.0
2018-10-29 13:30:00,102.38,102.65,102.32,102.37,133715.0,93.6531,93.9001,93.5983,93.644,133715.0
2018-10-29 14:00:00,102.38,102.38,101.7,101.7,145649.0,93.6531,93.6531,93.0311,93.0311,145649.0
2018-10-29 14:30:00,101.7,101.92,101.47,101.63,155088.0,93.0311,93.2324,92.8207,92.9671,155088.0
2018-10-29 15:00:00,101.65,101.66,100.59,100.75,319245.0,92.9854,92.9945,92.0157,92.1621,319245.0
2018-10-29 15:30:00,100.73,101.24,100.04,101.24,823332.0,92.1438,92.6103,91.5126,92.6103,823332.0
2018-10-30 09:30:00,101.6,101.88,101.02,101.64,201758.0,92.9396,93.1958,92.4091,92.9762,201758.0
2018-10-30 10:00:00,101.71,102.02,101.49,101.64,155259.0,93.0403,93.3238,92.839,92.9762,155259.0
2018-10-30 10:30:00,101.68,101.76,101.03,101.36,202065.0,93.0128,93.086,92.4182,92.7201,202065.0
2018-10-30 11:00:00,101.37,101.72,101.03,101.44,175507.0,92.7292,93.0494,92.4182,92.7933,175507.0
2018-10-30 11:30:00,101.47,101.65,100.92,100.98,129117.0,92.8207,92.9854,92.3176,92.3725,129117.0
2018-10-30 12:00:00,101.0,101.35,100.99,101.22,109707.0,92.3908,92.7109,92.3816,92.592,109707.0
2018-10-30 12:30:00,101.23,101.23,100.47,100.5,143982.0,92.6012,92.6012,91.906,91.9334,143982.0
2018-10-30 13:00:00,100.49,100.92,100.41,100.61,161381.0,91.9243,92.3176,91.8511,92.034,161381.0
2018-10-30 13:30:00,100.56,101.1,100.45,101.01,134525.0,91.9883,92.4823,91.8877,92.3999,134525.0
2018-10-30 14:00:00,101.03,101.11,100.51,100.65,154666.0,92.4182,92.4914,91.9425,92.0706,154666.0
2018-10-30 14:30:00,100.68,101.35,100.53,101.18,174062.0,92.0981,92.7109,91.9608,92.5554,174062.0
2018-10-30 15:00:00,101.2,101.9,100.94,101.85,155890.0,92.5737,93.2141,92.3359,93.1683,155890.0
2018-10-30 15:30:00,101.84,102.39,101.69,102.07,400512.0,93.1592,93.6623,93.022,93.3696,400512.0
2018-10-31 09:30:00,103.06,103.48,102.55,102.58,303355.0,94.2752,94.6594,93.8087,93.8361,303355.0
2018-10-31 10:00:00,102.6,103.04,102.59,102.89,271807.0,93.8544,94.2569,93.8452,94.1197,271807.0
2018-10-31 10:30:00,102.87,103.03,102.65,102.73,272413.0,94.1014,94.2477,93.9001,93.9733,272413.0
2018-10-31 11:00:00,102.76,103.48,102.68,103.41,169827.0,94.0008,94.6594,93.9276,94.5954,169827.0
2018-10-31 11:30:00,103.42,103.51,103.08,103.2,160446.0,94.6045,94.6868,94.2935,94.4033,160446.0
2018-10-31 12:00:00,103.21,103.29,102.87,103.03,203480.0,94.4124,94.4856,94.1014,94.2477,203480.0
2018-10-31 12:30:00,103.04,103.1,102.84,102.87,249040.0,94.2569,94.3118,94.0739,94.1014,249040.0
2018-10-31 13:00:00,102.87,103.22,102.74,102.79,186047.0,94.1014,94.4215,93.9825,94.0282,186047.0
2018-10-31 13:30:00,102.8,103.45,102.7,103.26,268680.0,94.0373,94.6319,93.9459,94.4581,268680.0
2018-10-31 14:00:00,103.27,103.57,103.14,103.49,102337.0,94.4673,94.7417,94.3484,94.6685,102337.0
2018-10-31 14:30:00,103.47,103.55,103.26,103.55,114321.0,94.6502,94.7234,94.4581,94.7234,114321.0
2018-10-31 15:00:00,103.54,103.71,103.11,103.27,198432.0,94.7143,94.8698,94.3209,94.4673,198432.0
2018-10-31 15:30:00,103.25,103.25,102.59,102.68,602221.0,94.449,94.449,93.8452,93.9276,602221.0
2018-11-01 09:30:00,103.26,104.09,103.02,103.49,219961.0,94.4581,95.2174,94.2386,94.6685,219961.0
2018-11-01 10:00:00,103.49,103.78,103.21,103.55,190860.0,94.6685,94.9338,94.4124,94.7234,190860.0
2018-11-01 10:30:00,103.57,104.27,103.52,104.09,127216.0,94.7417,95.382,94.696,95.2174,127216.0
2018-11-01 11:00:00,104.12,104.18,103.71,103.98,92372.0,95.2448,95.2997,94.8698,95.1168,92372.0
2018-11-01 11:30:00,104.0,104.23,103.83,103.97,111664.0,95.1351,95.3455,94.9796,95.1076,111664.0
2018-11-01 12:00:00,103.98,104.02,103.78,103.94,68378.0,95.1168,95.1534,94.9338,95.0802,68378.0
2018-11-01 12:30:00,103.94,104.1,103.81,104.09,70948.0,95.0802,95.2265,94.9613,95.2174,70948.0
2018-11-01 13:00:00,104.07,104.08,103.74,103.79,77981.0,95.1991,95.2082,94.8972,94.943,77981.0
2018-11-01 13:30:00,103.82,103.96,103.66,103.81,139018.0,94.9704,95.0985,94.824,94.9613,139018.0
2018-11-01 14:00:00,103.82,103.87,103.6,103.74,137853.0,94.9704,95.0161,94.7692,94.8972,137853.0
2018-11-01 14:30:00,103.74,104.02,103.59,103.97,167964.0,94.8972,95.1534,94.76,95.1076,167964.0
2018-11-01 15:00:00,103.96,104.07,103.85,104.02,169186.0,95.0985,95.1991,94.9978,95.1534,169186.0
2018-11-01 15:30:00,104.0,104.17,103.85,104.02,502447.0,95.1351,95.2906,94.9978,95.1534,502447.0
2018-11-02 09:30:00,104.93,105.05,104.25,104.47,438925.0,95.9858,96.0956,95.3638,95.565,438925.0
2018-11-02 10:00:00,104.46,104.6,104.27,104.3,269794.0,95.5559,95.6839,95.382,95.4095,269794.0
2018-11-02 10:30:00,104.29,104.38,103.63,104.18,386671.0,95.4003,95.4827,94.7966,95.2997,386671.0
2018-11-02 11:00:00,104.19,104.26,103.79,103.88,262263.0,95.3089,95.3729,94.943,95.0253,262263.0
2018-11-02 11:30:00,103.87,103.95,103.72,103.92,292363.0,95.0161,95.0893,94.8789,95.0619,292363.0
2018-11-02 12:00:00,103.93,104.0,103.5,103.64,175278.0,95.071,95.1351,94.6777,94.8057,175278.0
2018-11-02 12:30:00,103.64,103.8,103.07,103.17,184183.0,94.8057,94.9521,94.2843,94.3758,184183.0
2018-11-02 13:00:00,103.14,103.35,102.9,103.19,164961.0,94.3484,94.5405,94.1288,94.3941,164961.0
2018-11-02 13:30:00,103.17,103.4,103.03,103.17,144999.0,94.3758,94.5862,94.2477,94.3758,144999.0
2018-11-02 14:00:00,103.18,103.95,102.88,103.91,144858.0,94.385,95.0893,94.1105,95.0527,144858.0
2018-11-02 14:30:00,103.9,103.9,103.27,103.34,227579.0,95.0436,95.0436,94.4673,94.5313,227579.0
2018-11-02 15:00:00,103.34,103.61,103.12,103.36,224369.0,94.5313,94.7783,94.3301,94.5496,224369.0
2018-11-02 15:30:00,103.36,103.79,103.19,103.69,524630.0,94.5496,94.943,94.3941,94.8515,524630.0
2018-11-05 09:30:00,104.04,104.94,103.8,104.42,147735.0,95.1717,95.9949,94.9521,95.5193,147735.0
2018-11-05 10:00:00,104.43,104.65,104.16,104.63,138597.0,95.5284,95.7297,95.2814,95.7114,138597.0
2018-11-05 10:30:00,104.63,104.91,104.54,104.89,149234.0,95.7114,95.9675,95.629,95.9492,149234.0
2018-11-05 11:00:00,104.86,104.92,104.51,104.54,110714.0,95.9218,95.9766,95.6016,95.629,110714.0
2018-11-05 11:30:00,104.53,104.72,104.44,104.54,113019.0,95.6199,95.7937,95.5376,95.629,113019.0
2018-11-05 12:00:00,104.55,104.67,104.44,104.53,145191.0,95.6382,95.7479,95.5376,95.6199,145191.0
2018-11-05 12:30:00,104.54,104.59,104.42,104.53,56073.0,95.629,95.6748,95.5193,95.6199,56073.0
2018-11-05 13:00:00,104.54,104.76,104.52,104.74,56645.0,95.629,95.8303,95.6107,95.812,56645.0
2018-11-05 13:30:00,104.75,104.94,104.72,104.8,64925.0,95.8211,95.9949,95.7937,95.8669,64925.0
2018-11-05 14:00:00,104.82,105.2,104.63,105.15,108316.0,95.8852,96.2328,95.7114,96.187,108316.0
2018-11-05 14:30:00,105.16,105.39,105.07,105.29,120149.0,96.1962,96.4066,96.1139,96.3151,120149.0
2018-11-05 15:00:00,105.3,105.4,105.01,105.24,122358.0,96.3242,96.4157,96.059,96.2694,122358.0
2018-11-05 15:30:00,105.23,105.27,104.97,105.2,305446.0,96.2602,96.2968,96.0224,96.2328,305446.0
2018-11-06 09:30:00,104.98,105.66,104.93,104.93,206403.0,96.0315,96.6536,95.9858,95.9858,206403.0
2018-11-06 10:00:00,104.93,104.93,104.48,104.59,138131.0,95.9858,95.9858,95.5741,95.6748,138131.0
2018-11-06 10:30:00,104.62,104.84,104.51,104.84,156898.0,95.7022,95.9035,95.6016,95.9035,156898.0
2018-11-06 11:00:00,104.84,105.17,104.8,105.04,94789.0,95.9035,96.2053,95.8669,96.0864,94789.0
2018-11-06 11:30:00,105.03,105.09,104.75,104.95,111664.0,96.0773,96.1321,95.8211,96.0041,111664.0
2018-11-06 12:00:00,104.96,105.13,104.72,104.86,153069.0,96.0132,96.1687,95.7937,95.9218,153069.0
2018-11-06 12:30:00,104.85,104.97,104.71,104.8,74904.0,95.9126,96.0224,95.7845,95.8669,74904.0
2018-11-06 13:00:00,104.8,104.87,104.6,104.63,127578.0,95.8669,95.9309,95.6839,95.7114,127578.0
2018-11-06 13:30:00,104.62,104.93,104.55,104.78,90215.0,95.7022,95.9858,95.6382,95.8486,90215.0
2018-11-06 14:00:00,104.78,104.78,104.37,104.49,100958.0,95.8486,95.8486,95.4735,95.5833,100958.0
2018-11-06 14:30:00,104.46,104.76,104.45,104.72,103660.0,95.5559,95.8303,95.5467,95.7937,103660.0
2018-11-06 15:00:00,104.72,104.87,104.65,104.67,162102.0,95.7937,95.9309,95.7297,95.7479,162102.0
2018-11-06 15:30:00,104.67,105.02,104.38,104.94,422900.0,95.7479,96.0681,95.4827,95.9949,422900.0
2018-11-07 09:30:00,105.73,106.22,105.12,105.15,240998.0,96.7176,97.1658,96.1596,96.187,240998.0
2018-11-07 10:00:00,105.15,105.33,104.89,105.11,135775.0,96.187,96.3517,95.9492,96.1504,135775.0
2018-11-07 10:30:00,105.13,105.49,104.99,105.35,117584.0,96.1687,96.4981,96.0407,96.37,117584.0
2018-11-07 11:00:00,105.36,105.55,105.19,105.4,83524.0,96.3791,96.5529,96.2236,96.4157,83524.0
2018-11-07 11:30:00,105.4,105.93,105.4,105.91,112864.0,96.4157,96.9005,96.4157,96.8823,112864.0
2018-11-07 12:00:00,105.93,105.95,105.59,105.59,282280.0,96.9005,96.9188,96.5895,96.5895,282280.0
2018-11-07 12:30:00,105.59,106.02,105.59,106.01,134029.0,96.5895,96.9829,96.5895,96.9737,134029.0
2018-11-07 13:00:00,106.01,106.41,105.99,106.41,95877.0,96.9737,97.3396,96.9554,97.3396,95877.0
2018-11-07 13:30:00,106.42,106.49,106.32,106.37,102251.0,97.3488,97.4128,97.2573,97.303,102251.0
2018-11-07 14:00:00,106.38,106.79,106.33,106.75,161696.0,97.3122,97.6872,97.2665,97.6507,161696.0
2018-11-07 14:30:00,106.75,106.95,106.67,106.82,139019.0,97.6507,97.8336,97.5775,97.7147,139019.0
2018-11-07 15:00:00,106.82,107.48,106.8,107.36,187107.0,97.7147,98.3184,97.6964,98.2087,187107.0
2018-11-07 15:30:00,107.36,107.39,107.07,107.28,752155.0,98.2087,98.2361,97.9434,98.1355,752155.0
2018-11-08 09:30:00,107.03,108.05,107.03,107.99,274818.0,97.9068,98.8398,97.9068,98.785,274818.0
2018-11-08 10:00:00,108.0,108.06,107.73,107.74,166440.0,98.7941,98.849,98.5471,98.5563,166440.0
2018-11-08 10:30:00,107.75,108.15,107.71,108.04,125940.0,98.5654,98.9313,98.5288,98.8307,125940.0
2018-11-08 11:00:00,108.05,108.19,107.87,108.1,73073.0,98.8398,98.9679,98.6752,98.8856,73073.0
2018-11-08 11:30:00,108.1,108.35,108.04,108.07,86678.0,98.8856,99.1143,98.8307,98.8581,86678.0
2018-11-08 12:00:00,108.08,108.43,107.99,108.35,92420.0,98.8673,99.1874,98.785,99.1143,92420.0
2018-11-08 12:30:00,108.34,108.63,108.33,108.41,95282.0,99.1051,99.3704,99.096,99.1692,95282.0
2018-11-08 13:00:00,108.42,108.45,108.31,108.33,142396.0,99.1783,99.2057,99.0777,99.096,142396.0
2018-11-08 13:30:00,108.32,108.41,108.25,108.38,96829.0,99.0868,99.1692,99.0228,99.1417,96829.0
2018-11-08 14:00:00,108.36,108.52,108.03,108.11,174128.0,99.1234,99.2698,98.8215,98.8947,174128.0
2018-11-08 14:30:00,108.09,108.18,107.81,108.07,188842.0,98.8764,98.9588,98.6203,98.8581,188842.0
2018-11-08 15:00:00,108.08,108.4,107.96,108.25,158371.0,98.8673,99.16,98.7575,99.0228,158371.0
2018-11-08 15:30:00,108.25,108.5,108.04,108.5,352680.0,99.0228,99.2515,98.8307,99.2515,352680.0
2018-11-09 09:30:00,108.38,108.66,108.21,108.47,302091.0,99.1417,99.3978,98.9862,99.224,302091.0
2018-11-09 10:00:00,108.49,108.57,107.86,108.02,194684.0,99.2423,99.3155,98.666,98.8124,194684.0
2018-11-09 10:30:00,108.03,108.11,107.74,107.88,132938.0,98.8215,98.8947,98.5563,98.6843,132938.0
2018-11-09 11:00:00,107.9,108.02,107.55,107.73,157127.0,98.7026,98.8124,98.3825,98.5471,157127.0
2018-11-09 11:30:00,107.7,107.9,107.42,107.49,152915.0,98.5197,98.7026,98.2635,98.3276,152915.0
2018-11-09 12:00:00,107.49,107.78,107.38,107.75,179532.0,98.3276,98.5929,98.2269,98.5654,179532.0
2018-11-09 12:30:00,107.73,107.93,107.65,107.71,79787.0,98.5471,98.7301,98.4739,98.5288,79787.0
2018-11-09 13:00:00,107.71,107.81,107.62,107.78,56762.0,98.5288,98.6203,98.4465,98.5929,56762.0
2018-11-09 13:30:00,107.77,107.88,107.67,107.67,99530.0,98.5837,98.6843,98.4922,98.4922,99530.0
2018-11-09 14:00:00,107.67,109.33,107.35,108.0,785134.0,98.4922,100.0107,98.1995,98.7941,785134.0
2018-11-09 14:30:00,108.02,108.28,107.76,107.87,601035.0,98.8124,99.0502,98.5746,98.6752,601035.0
2018-11-09 15:00:00,107.87,108.29,107.81,108.2,198402.0,98.6752,99.0594,98.6203,98.9771,198402.0
2018-11-09 15:30:00,108.19,108.51,108.15,108.28,537524.0,98.9679,99.2606,98.9313,99.0502,537524.0
2018-11-12 09:30:00,108.16,108.44,107.78,107.95,138704.0,98.9405,99.1966,98.5929,98.7484,138704.0
2018-11-12 10:00:00,107.92,107.95,107.32,107.42,143073.0,98.7209,98.7484,98.1721,98.2635,143073.0
2018-11-12 10:30:00,107.42,107.61,107.21,107.26,169700.0,98.2635,98.4373,98.0714,98.1172,169700.0
2018-11-12 11:00:00,107.26,107.56,106.88,106.88,242446.0,98.1172,98.3916,97.7696,97.7696,242446.0
2018-11-12 11:30:00,106.88,107.2,106.74,107.15,211482.0,97.7696,98.0623,97.6415,98.0166,211482.0
2018-11-12 12:00:00,107.14,107.55,107.08,107.44,185336.0,98.0074,98.3825,97.9525,98.2818,185336.0
2018-11-12 12:30:00,107.43,107.45,107.28,107.3,112082.0,98.2727,98.291,98.1355,98.1538,112082.0
2018-11-12 13:00:00,107.29,107.31,107.06,107.16,159453.0,98.1446,98.1629,97.9342,98.0257,159453.0
2018-11-12 13:30:00,107.17,107.33,106.9,107.19,114693.0,98.0349,98.1812,97.7879,98.0531,114693.0
2018-11-12 14:00:00,107.17,107.38,107.07,107.12,88823.0,98.0349,98.2269,97.9434,97.9891,88823.0
2018-11-12 14:30:00,107.14,107.33,106.95,106.98,101349.0,98.0074,98.1812,97.8336,97.861,101349.0
2018-11-12 15:00:00,106.97,107.16,106.68,106.98,173829.0,97.8519,98.0257,97.5866,97.861,173829.0
2018-11-12 15:30:00,106.99,106.99,106.3,106.52,638570.0,97.8702,97.8702,97.239,97.4403,638570.0
2018-11-13 09:30:00,106.65,107.33,106.47,107.28,193553.0,97.5592,98.1812,97.3945,98.1355,193553.0
2018-11-13 10:00:00,107.26,107.38,106.71,106.71,168499.0,98.1172,98.2269,97.6141,97.6141,168499.0
2018-11-13 10:30:00,106.7,107.25,106.64,107.19,116879.0,97.6049,98.108,97.55,98.0531,116879.0
2018-11-13 11:00:00,107.16,108.09,107.14,107.98,155003.0,98.0257,98.8764,98.0074,98.7758,155003.0
2018-11-13 11:30:00,107.98,108.01,107.64,107.96,107389.0,98.7758,98.8032,98.4648,98.7575,107389.0
2018-11-13 12:00:00,107.99,108.2,107.82,108.09,87854.0,98.785,98.9771,98.6294,98.8764,87854.0
2018-11-13 12:30:00,108.1,108.13,107.74,107.8,131007.0,98.8856,98.913,98.5563,98.6111,131007.0
2018-11-13 13:00:00,107.83,108.01,107.56,107.7,93458.0,98.6386,98.8032,98.3916,98.5197,93458.0
2018-11-13 13:30:00,107.68,108.17,107.66,107.98,116836.0,98.5014,98.9496,98.4831,98.7758,116836.0
2018-11-13 14:00:00,107.96,108.03,107.37,107.59,177126.0,98.7575,98.8215,98.2178,98.419,177126.0
2018-11-13 14:30:00,107.6,107.84,107.41,107.63,125783.0,98.4282,98.6477,98.2544,98.4556,125783.0
2018-11-13 15:00:00,107.62,107.9,107.44,107.6,182960.0,98.4465,98.7026,98.2818,98.4282,182960.0
2018-11-13 15:30:00,107.58,108.13,107.4,107.87,622364.0,98.4099,98.913,98.2452,98.6752,622364.0
2018-11-14 09:30:00,108.61,109.21,108.43,109.21,203343.0,99.3521,99.901,99.1874,99.901,203343.0
2018-11-14 10:00:00,109.2,109.33,108.94,109.07,286530.0,99.8918,100.0107,99.654,99.7729,286530.0
2018-11-14 10:30:00,109.05,109.14,108.5,108.76,303142.0,99.7546,99.8369,99.2515,99.4893,303142.0
2018-11-14 11:00:00,108.75,108.8,108.39,108.54,680325.0,99.4802,99.5259,99.1509,99.2881,680325.0
2018-11-14 11:30:00,108.55,108.58,107.96,108.22,288446.0,99.2972,99.3247,98.7575,98.9953,288446.0
2018-11-14 12:00:00,108.23,108.43,107.98,108.38,204763.0,99.0045,99.1874,98.7758,99.1417,204763.0
2018-11-14 12:30:00,108.33,108.36,107.59,107.66,253809.0,99.096,99.1234,98.419,98.4831,253809.0
2018-11-14 13:00:00,107.66,107.79,107.26,107.32,208292.0,98.4831,98.602,98.1172,98.1721,208292.0
2018-11-14 13:30:00,107.32,107.38,107.02,107.2,306617.0,98.1721,98.2269,97.8976,98.0623,306617.0
2018-11-14 14:00:00,107.17,107.74,106.89,107.35,264312.0,98.0349,98.5563,97.7787,98.1995,264312.0
2018-11-14 14:30:00,107.34,107.87,107.13,107.79,211557.0,98.1904,98.6752,97.9983,98.602,211557.0
2018-11-14 15:00:00,107.79,108.13,107.69,108.01,190519.0,98.602,98.913,98.5105,98.8032,190519.0
2018-11-14 15:30:00,108.01,108.2,107.49,107.77,574601.0,98.8032,98.9771,98.3276,98.5837,574601.0
2018-11-15 09:30:00,106.84,107.24,106.43,106.95,245154.0,97.733,98.0989,97.3579,97.8336,245154.0
2018-11-15 10:00:00,106.97,107.15,106.43,106.68,174841.0,97.8519,98.0166,97.3579,97.5866,174841.0
2018-11-15 10:30:00,106.67,106.97,106.34,106.78,157936.0,97.5775,97.8519,97.2756,97.6781,157936.0
2018-11-15 11:00:00,106.79,107.69,106.62,107.53,219297.0,97.6872,98.5105,97.5317,98.3642,219297.0
2018-11-15 11:30:00,107.55,108.09,107.51,108.07,176512.0,98.3825,98.8764,98.3459,98.8581,176512.0
2018-11-15 12:00:00,108.1,108.33,107.85,108.27,125428.0,98.8856,99.096,98.6569,99.0411,125428.0
2018-11-15 12:30:00,108.26,108.35,107.68,107.78,95339.0,99.0319,99.1143,98.5014,98.5929,95339.0
2018-11-15 13:00:00,107.8,108.56,107.4,108.5,148605.0,98.6111,99.3064,98.2452,99.2515,148605.0
2018-11-15 13:30:00,108.55,109.19,108.53,109.06,234799.0,99.2972,99.8827,99.2789,99.7637,234799.0
2018-11-15 14:00:00,109.08,109.55,109.03,109.49,184445.0,99.782,100.212,99.7363,100.1571,184445.0
2018-11-15 14:30:00,109.5,109.7,109.24,109.37,175392.0,100.1662,100.3492,99.9284,100.0473,175392.0
2018-11-15 15:00:00,109.35,109.64,108.88,109.17,328139.0,100.029,100.2943,99.5991,99.8644,328139.0
2018-11-15 15:30:00,109.19,109.65,109.16,109.61,547350.0,99.8827,100.3035,99.8552,100.2669,547350.0
2018-11-16 09:30:00,108.58,109.87,108.58,109.71,281210.0,99.3247,100.5047,99.3247,100.3583,281210.0
2018-11-16 10:00:00,109.77,109.85,109.44,109.62,122505.0,100.4132,100.4864,100.1114,100.276,122505.0
2018-11-16 10:30:00,109.63,110.0,109.57,109.71,143646.0,100.2852,100.6236,100.2303,100.3583,143646.0
2018-11-16 11:00:00,109.71,109.79,109.23,109.6,127390.0,100.3583,100.4315,99.9193,100.2577,127390.0
2018-11-16 11:30:00,109.66,109.96,109.52,109.85,100696.0,100.3126,100.587,100.1845,100.4864,100696.0
2018-11-16 12:00:00,109.86,109.92,109.54,109.6,80225.0,100.4956,100.5504,100.2028,100.2577,80225.0
2018-11-16 12:30:00,109.59,110.38,109.5,110.06,222261.0,100.2486,100.9712,100.1662,100.6785,222261.0
2018-11-16 13:00:00,110.08,110.12,109.61,109.76,86739.0,100.6968,100.7334,100.2669,100.4041,86739.0
2018-11-16 13:30:00,109.79,109.79,109.22,109.35,141598.0,100.4315,100.4315,99.9101,100.029,141598.0
2018-11-16 14:00:00,109.35,109.54,109.2,109.44,126881.0,100.029,100.2028,99.8918,100.1114,126881.0
2018-11-16 14:30:00,109.46,109.6,109.24,109.26,112375.0,100.1297,100.2577,99.9284,99.9467,112375.0
2018-11-16 15:00:00,109.27,109.63,109.22,109.54,150517.0,99.9558,100.2852,99.9101,100.2028,150517.0
2018-11-16 15:30:00,109.52,109.76,109.39,109.51,545799.0,100.1845,100.4041,100.0656,100.1754,545799.0
2018-11-19 09:30:00,109.9,110.02,109.13,109.38,171100.0,100.5321,100.6419,99.8278,100.0565,171100.0
2018-11-19 10:00:00,109.37,109.38,108.85,108.93,194016.0,100.0473,100.0565,99.5716,99.6448,194016.0
2018-11-19 10:30:00,108.92,108.97,108.72,108.93,159508.0,99.6357,99.6814,99.4527,99.6448,159508.0
2018-11-19 11:00:00,108.92,109.06,108.62,108.72,134608.0,99.6357,99.7637,99.3613,99.4527,134608.0
2018-11-19 11:30:00,108.7,108.7,107.83,108.02,155200.0,99.4344,99.4344,98.6386,98.8124,155200.0
2018-11-19 12:00:00,108.02,108.07,107.52,107.76,201578.0,98.8124,98.8581,98.355,98.5746,201578.0
2018-11-19 12:30:00,107.75,108.06,107.59,107.98,132795.0,98.5654,98.849,98.419,98.7758,132795.0
2018-11-19 13:00:00,107.98,107.99,107.57,107.67,137358.0,98.7758,98.785,98.4008,98.4922,137358.0
2018-11-19 13:30:00,107.65,107.89,107.42,107.7,130032.0,98.4739,98.6935,98.2635,98.5197,130032.0
2018-11-19 14:00:00,107.72,107.87,107.48,107.79,177899.0,98.538,98.6752,98.3184,98.602,177899.0
2018-11-19 14:30:00,107.78,108.2,107.7,108.11,122041.0,98.5929,98.9771,98.5197,98.8947,122041.0
2018-11-19 15:00:00,108.12,108.57,107.99,108.43,203567.0,98.9039,99.3155,98.785,99.1874,203567.0
2018-11-19 15:30:00,108.44,108.49,107.9,108.26,367385.0,99.1966,99.2423,98.7026,99.0319,367385.0
2018-11-20 09:30:00,107.55,107.9,106.02,106.39,421046.0,98.3825,98.7026,96.9829,97.3213,421046.0
2018-11-20 10:00:00,106.38,106.46,105.46,106.13,232658.0,97.3122,97.3854,96.4706,97.0835,232658.0
2018-11-20 10:30:00,106.13,106.73,105.96,106.49,234820.0,97.0835,97.6324,96.928,97.4128,234820.0
2018-11-20 11:00:00,106.48,106.84,106.35,106.51,225786.0,97.4037,97.733,97.2847,97.4311,225786.0
2018-11-20 11:30:00,106.52,106.97,106.35,106.94,142069.0,97.4403,97.8519,97.2847,97.8245,142069.0
2018-11-20 12:00:00,106.97,107.13,106.49,106.63,106867.0,97.8519,97.9983,97.4128,97.5409,106867.0
2018-11-20 12:30:00,106.64,106.69,106.17,106.25,103762.0,97.55,97.5958,97.1201,97.1933,103762.0
2018-11-20 13:00:00,106.24,106.38,106.05,106.24,110357.0,97.1841,97.3122,97.0103,97.1841,110357.0
2018-11-20 13:30:00,106.25,106.44,106.12,106.13,162821.0,97.1933,97.3671,97.0744,97.0835,162821.0
2018-11-20 14:00:00,106.09,106.35,105.99,106.2,176691.0,97.0469,97.2847,96.9554,97.1475,176691.0
2018-11-20 14:30:00,106.22,106.6,106.11,106.21,123184.0,97.1658,97.5134,97.0652,97.1567,123184.0
2018-11-20 15:00:00,106.22,106.56,106.0,106.44,215648.0,97.1658,97.4768,96.9646,97.3671,215648.0
2018-11-20 15:30:00,106.44,106.64,106.06,106.13,514818.0,97.3671,97.55,97.0195,97.0835,514818.0
2018-11-21 09:30:00,106.37,107.56,106.13,107.23,248238.0,97.303,98.3916,97.0835,98.0897,248238.0
2018-11-21 10:00:00,107.36,107.67,107.24,107.43,144333.0,98.2087,98.4922,98.0989,98.2727,144333.0
2018-11-21 10:30:00,107.4,107.56,106.88,107.02,103137.0,98.2452,98.3916,97.7696,97.8976,103137.0
2018-11-21 11:00:00,107.03,107.45,106.87,107.26,65466.0,97.9068,98.291,97.7604,98.1172,65466.0
2018-11-21 11:30:00,107.26,107.37,107.12,107.34,72222.0,98.1172,98.2178,97.9891,98.1904,72222.0
2018-11-21 12:00:00,107.35,107.44,107.06,107.22,72670.0,98.1995,98.2818,97.9342,98.0806,72670.0
2018-11-21 12:30:00,107.22,107.32,107.13,107.29,69031.0,98.0806,98.1721,97.9983,98.1446,69031.0
2018-11-21 13:00:00,107.31,107.4,107.16,107.22,60750.0,98.1629,98.2452,98.0257,98.0806,60750.0
2018-11-21 13:30:00,107.24,107.3,107.07,107.16,53774.0,98.0989,98.1538,97.9434,98.0257,53774.0
2018-11-21 14:00:00,107.16,107.33,107.09,107.28,59617.0,98.0257,98.1812,97.9617,98.1355,59617.0
2018-11-21 14:30:00,107.27,107.33,107.12,107.12,66484.0,98.1263,98.1812,97.9891,97.9891,66484.0
2018-11-21 15:00:00,107.13,107.28,107.0,107.0,92779.0,97.9983,98.1355,97.8793,97.8793,92779.0
2018-11-21 15:30:00,106.99,106.99,106.5,106.5,377205.0,97.8702,97.8702,97.422,97.422,377205.0
2018-11-23 09:30:00,105.88,105.97,105.31,105.88,151446.0,96.8548,96.9371,96.3334,96.8548,151446.0
2018-11-23 10:00:00,105.89,106.05,105.57,105.59,106496.0,96.864,97.0103,96.5712,96.5895,106496.0
2018-11-23 10:30:00,105.59,106.13,105.58,105.95,70044.0,96.5895,97.0835,96.5804,96.9188,70044.0
2018-11-23 11:00:00,105.95,106.39,105.94,106.34,57518.0,96.9188,97.3213,96.9097,97.2756,57518.0
2018-11-23 11:30:00,106.32,106.45,106.1,106.12,52107.0,97.2573,97.3762,97.0561,97.0744,52107.0
2018-11-23 12:00:00,106.09,106.3,106.01,106.21,63579.0,97.0469,97.239,96.9737,97.1567,63579.0
2018-11-23 12:30:00,106.21,106.35,105.66,105.74,159570.0,97.1567,97.2847,96.6536,96.7267,159570.0
2018-11-26 09:30:00,107.15,108.9,106.83,108.84,277690.0,98.0166,99.6174,97.7238,99.5625,277690.0
2018-11-26 10:00:00,108.86,109.04,108.74,109.0,158853.0,99.5808,99.7455,99.471,99.7089,158853.0
2018-11-26 10:30:00,109.03,109.28,108.89,109.15,186009.0,99.7363,99.965,99.6082,99.8461,186009.0
2018-11-26 11:00:00,109.17,109.24,109.02,109.07,178471.0,99.8644,99.9284,99.7272,99.7729,178471.0
2018-11-26 11:30:00,109.01,109.09,108.89,109.0,163240.0,99.718,99.7912,99.6082,99.7089,163240.0
2018-11-26 12:00:00,109.01,109.25,108.92,109.12,153723.0,99.718,99.9376,99.6357,99.8186,153723.0
2018-11-26 12:30:00,109.12,109.17,108.84,108.98,139835.0,99.8186,99.8644,99.5625,99.6906,139835.0
2018-11-26 13:00:00,109.0,109.14,108.86,108.87,129823.0,99.7089,99.8369,99.5808,99.5899,129823.0
2018-11-26 13:30:00,108.87,109.24,108.74,109.23,128361.0,99.5899,99.9284,99.471,99.9193,128361.0
2018-11-26 14:00:00,109.22,109.6,109.19,109.47,158198.0,99.9101,100.2577,99.8827,100.1388,158198.0
2018-11-26 14:30:00,109.46,109.65,109.3,109.57,217074.0,100.1297,100.3035,99.9833,100.2303,217074.0
2018-11-26 15:00:00,109.58,109.63,109.43,109.46,265434.0,100.2394,100.2852,100.1022,100.1297,265434.0
2018-11-26 15:30:00,109.45,109.73,109.39,109.68,791759.0,100.1205,100.3766,100.0656,100.3309,791759.0
2018-11-27 09:30:00,109.5,109.72,109.16,109.61,201340.0,100.1662,100.3675,99.8552,100.2669,201340.0
2018-11-27 10:00:00,109.62,110.36,109.42,110.15,251553.0,100.276,100.9529,100.0931,100.7608,251553.0
2018-11-27 10:30:00,110.12,110.19,109.58,109.98,181489.0,100.7334,100.7974,100.2394,100.6053,181489.0
2018-11-27 11:00:00,109.96,110.11,109.42,109.54,221044.0,100.587,100.7242,100.0931,100.2028,221044.0
2018-11-27 11:30:00,109.53,109.64,109.3,109.52,130473.0,100.1937,100.2943,99.9833,100.1845,130473.0
2018-11-27 12:00:00,109.52,109.56,108.83,108.88,117432.0,100.1845,100.2211,99.5534,99.5991,117432.0
2018-11-27 12:30:00,108.88,109.23,108.73,109.06,119274.0,99.5991,99.9193,99.4619,99.7637,119274.0
2018-11-27 13:00:00,109.07,109.39,109.02,109.22,107178.0,99.7729,100.0656,99.7272,99.9101,107178.0
2018-11-27 13:30:00,109.27,109.6,109.24,109.6,87852.0,99.9558,100.2577,99.9284,100.2577,87852.0
2018-11-27 14:00:00,109.6,109.67,109.45,109.62,158282.0,100.2577,100.3218,100.1205,100.276,158282.0
2018-11-27 14:30:00,109.64,109.89,109.61,109.78,112672.0,100.2943,100.523,100.2669,100.4224,112672.0
2018-11-27 15:00:00,109.78,109.96,109.74,109.92,108021.0,100.4224,100.587,100.3858,100.5504,108021.0
2018-11-27 15:30:00,109.91,110.17,109.73,110.12,434684.0,100.5413,100.7791,100.3766,100.7334,434684.0
2018-11-28 09:30:00,110.55,111.4,110.33,111.03,230949.0,101.1267,101.9043,100.9255,101.5658,230949.0
2018-11-28 10:00:00,111.02,111.19,110.71,110.8,158263.0,101.5567,101.7122,101.2731,101.3554,158263.0
2018-11-28 10:30:00,110.78,111.29,110.69,111.29,131547.0,101.3371,101.8037,101.2548,101.8037,131547.0
2018-11-28 11:00:00,111.27,111.65,111.2,111.65,129929.0,101.7854,102.133,101.7213,102.133,129929.0
2018-11-28 11:30:00,111.65,111.85,111.43,111.55,324058.0,102.133,102.3159,101.9317,102.0415,324058.0
2018-11-28 12:00:00,111.55,112.53,111.55,112.47,392741.0,102.0415,102.938,102.0415,102.8831,392741.0
2018-11-28 12:30:00,112.5,112.83,112.31,112.73,231548.0,102.9105,103.2124,102.7367,103.1209,231548.0
2018-11-28 13:00:00,112.74,112.83,112.42,112.8,109027.0,103.1301,103.2124,102.8373,103.185,109027.0
2018-11-28 13:30:00,112.82,113.18,112.79,112.99,157792.0,103.2032,103.5326,103.1758,103.3588,157792.0
2018-11-28 14:00:00,113.0,113.1,112.61,112.71,165179.0,103.3679,103.4594,103.0111,103.1026,165179.0
2018-11-28 14:30:00,112.72,112.79,112.46,112.52,167312.0,103.1118,103.1758,102.8739,102.9288,167312.0
2018-11-28 15:00:00,112.52,112.81,112.42,112.79,225948.0,102.9288,103.1941,102.8373,103.1758,225948.0
2018-11-28 15:30:00,112.78,113.03,112.61,112.9,635870.0,103.1667,103.3953,103.0111,103.2764,635870.0
2018-11-29 09:30:00,112.0,112.27,111.76,111.82,409446.0,102.4531,102.7001,102.2336,102.2885,409446.0
2018-11-29 10:00:00,111.81,111.98,111.2,111.36,268813.0,102.2793,102.4348,101.7213,101.8677,268813.0
2018-11-29 10:30:00,111.37,111.7,110.62,110.94,314404.0,101.8768,102.1787,101.1908,101.4835,314404.0
2018-11-29 11:00:00,110.94,111.25,110.47,111.25,379123.0,101.4835,101.7671,101.0536,101.7671,379123.0
2018-11-29 11:30:00,111.23,111.24,110.91,111.08,201884.0,101.7488,101.7579,101.4561,101.6116,201884.0
2018-11-29 12:00:00,111.08,111.1,110.81,111.06,173077.0,101.6116,101.6299,101.3646,101.5933,173077.0
2018-11-29 12:30:00,111.07,111.19,110.98,111.06,150356.0,101.6024,101.7122,101.5201,101.5933,150356.0
2018-11-29 13:00:00,111.05,111.3,111.04,111.26,176388.0,101.5841,101.8128,101.575,101.7762,176388.0
2018-11-29 13:30:00,111.26,111.34,111.08,111.26,118513.0,101.7762,101.8494,101.6116,101.7762,118513.0
2018-11-29 14:00:00,111.25,111.65,111.18,111.61,173311.0,101.7671,102.133,101.703,102.0964,173311.0
2018-11-29 14:30:00,111.61,111.88,111.56,111.83,139780.0,102.0964,102.3434,102.0506,102.2976,139780.0
2018-11-29 15:00:00,111.84,111.86,111.63,111.69,179218.0,102.3068,102.3251,102.1147,102.1696,179218.0
2018-11-29 15:30:00,111.7,111.72,111.23,111.3,641709.0,102.1787,102.197,101.7488,101.8128,641709.0
2018-11-30 09:30:00,110.37,111.68,110.37,111.34,277292.0,100.9621,102.1604,100.9621,101.8494,277292.0
2018-11-30 10:00:00,111.32,111.64,111.28,111.39,192873.0,101.8311,102.1238,101.7945,101.8951,192873.0
2018-11-30 10:30:00,111.41,111.69,111.17,111.23,281381.0,101.9134,102.1696,101.6939,101.7488,281381.0
2018-11-30 11:00:00,111.22,111.23,110.91,111.02,262983.0,101.7396,101.7488,101.4561,101.5567,262983.0
2018-11-30 11:30:00,111.0,111.22,110.82,111.16,197343.0,101.5384,101.7396,101.3737,101.6847,197343.0
2018-11-30 12:00:00,111.16,111.26,110.95,111.09,158068.0,101.6847,101.7762,101.4926,101.6207,158068.0
2018-11-30 12:30:00,111.09,111.18,111.01,111.03,114172.0,101.6207,101.703,101.5475,101.5658,114172.0
2018-11-30 13:00:00,111.03,111.16,110.84,111.16,89862.0,101.5658,101.6847,101.392,101.6847,89862.0
2018-11-30 13:30:00,111.16,111.66,111.14,111.59,126118.0,101.6847,102.1421,101.6664,102.0781,126118.0
2018-11-30 14:00:00,111.61,111.88,111.55,111.88,145145.0,102.0964,102.3434,102.0415,102.3434,145145.0
2018-11-30 14:30:00,111.88,112.05,111.83,111.98,154289.0,102.3434,102.4989,102.2976,102.4348,154289.0
2018-11-30 15:00:00,111.98,112.23,111.9,112.09,135737.0,102.4348,102.6635,102.3617,102.5355,135737.0
2018-11-30 15:30:00,112.11,112.45,112.04,112.25,568114.0,102.5538,102.8648,102.4897,102.6818,568114.0
2018-12-03 09:30:00,113.99,114.55,113.33,113.38,416013.0,104.2735,104.7858,103.6698,103.7155,416013.0
2018-12-03 10:00:00,113.38,113.73,113.33,113.6,185265.0,103.7155,104.0357,103.6698,103.9168,185265.0
2018-12-03 10:30:00,113.57,113.69,112.76,112.82,180092.0,103.8893,103.9991,103.1484,103.2032,180092.0
2018-12-03 11:00:00,112.82,112.84,112.49,112.59,157844.0,103.2032,103.2215,102.9014,102.9929,157844.0
2018-12-03 11:30:00,112.62,112.63,112.08,112.17,115704.0,103.0203,103.0294,102.5263,102.6087,115704.0
2018-12-03 12:00:00,112.18,112.6,112.13,112.58,90555.0,102.6178,103.002,102.5721,102.9837,90555.0
2018-12-03 12:30:00,112.61,112.8,112.37,112.47,137011.0,103.0111,103.185,102.7916,102.8831,137011.0
2018-12-03 13:00:00,112.49,112.83,112.48,112.78,115109.0,102.9014,103.2124,102.8922,103.1667,115109.0
2018-12-03 13:30:00,112.77,112.78,112.37,112.55,117480.0,103.1575,103.1667,102.7916,102.9563,117480.0
2018-12-03 14:00:00,112.55,112.69,112.27,112.56,121690.0,102.9563,103.0843,102.7001,102.9654,121690.0
2018-12-03 14:30:00,112.56,112.65,112.34,112.63,104690.0,102.9654,103.0477,102.7642,103.0294,104690.0
2018-12-03 15:00:00,112.62,112.66,112.36,112.46,235409.0,103.0203,103.0569,102.7825,102.8739,235409.0
2018-12-03 15:30:00,112.46,112.5,112.0,112.36,497002.0,102.8739,102.9105,102.4531,102.7825,497002.0
2018-12-04 09:30:00,111.86,112.16,111.13,111.17,202331.0,102.3251,102.5995,101.6573,101.6939,202331.0
2018-12-04 10:00:00,111.2,111.21,110.73,110.92,251434.0,101.7213,101.7305,101.2914,101.4652,251434.0
2018-12-04 10:30:00,110.91,111.07,110.76,110.8,160245.0,101.4561,101.6024,101.3188,101.3554,160245.0
2018-12-04 11:00:00,110.78,111.19,110.58,111.02,126594.0,101.3371,101.7122,101.1542,101.5567,126594.0
2018-12-04 11:30:00,111.02,111.22,110.67,110.69,165835.0,101.5567,101.7396,101.2365,101.2548,165835.0
2018-12-04 12:00:00,110.69,110.69,109.31,109.31,248336.0,101.2548,101.2548,99.9924,99.9924,248336.0
2018-12-04 12:30:00,109.28,109.4,108.86,108.92,273195.0,99.965,100.0748,99.5808,99.6357,273195.0
2018-12-04 13:00:00,108.91,109.08,108.11,108.49,301194.0,99.6265,99.782,98.8947,99.2423,301194.0
2018-12-04 13:30:00,108.46,108.48,107.83,108.19,324143.0,99.2149,99.2332,98.6386,98.9679,324143.0
2018-12-04 14:00:00,108.17,108.44,107.68,107.7,243310.0,98.9496,99.1966,98.5014,98.5197,243310.0
2018-12-04 14:30:00,107.71,108.62,107.7,108.3,286968.0,98.5288,99.3613,98.5197,99.0685,286968.0
2018-12-04 15:00:00,108.3,108.33,107.56,107.68,229920.0,99.0685,99.096,98.3916,98.5014,229920.0
2018-12-04 15:30:00,107.69,108.13,107.54,107.69,812739.0,98.5105,98.913,98.3733,98.5105,812739.0
2018-12-06 09:30:00,105.64,106.47,105.13,105.64,776154.0,96.6353,97.3945,96.1687,96.6353,776154.0
2018-12-06 10:00:00,105.67,106.64,105.58,106.43,755889.0,96.6627,97.55,96.5804,97.3579,755889.0
2018-12-06 10:30:00,106.44,106.49,105.75,105.87,325853.0,97.3671,97.4128,96.7359,96.8457,325853.0
2018-12-06 11:00:00,105.88,105.96,104.78,105.05,494151.0,96.8548,96.928,95.8486,96.0956,494151.0
2018-12-06 11:30:00,105.04,106.08,105.03,105.59,258063.0,96.0864,97.0378,96.0773,96.5895,258063.0
2018-12-06 12:00:00,105.59,106.48,105.53,106.43,257527.0,96.5895,97.4037,96.5346,97.3579,257527.0
2018-12-06 12:30:00,106.44,106.58,106.08,106.43,284121.0,97.3671,97.4951,97.0378,97.3579,284121.0
2018-12-06 13:00:00,106.42,106.42,105.85,105.87,172130.0,97.3488,97.3488,96.8274,96.8457,172130.0
2018-12-06 13:30:00,105.87,106.52,105.75,106.51,271507.0,96.8457,97.4403,96.7359,97.4311,271507.0
2018-12-06 14:00:00,106.5,106.64,105.94,106.41,289996.0,97.422,97.55,96.9097,97.3396,289996.0
2018-12-06 14:30:00,106.41,106.63,105.8,106.52,281308.0,97.3396,97.5409,96.7816,97.4403,281308.0
2018-12-06 15:00:00,106.54,107.03,106.48,106.98,365600.0,97.4586,97.9068,97.4037,97.861,365600.0
2018-12-06 15:30:00,106.97,108.39,106.96,108.27,940350.0,97.8519,99.1509,97.8428,99.0411,940350.0
2018-12-07 09:30:00,108.2,109.62,108.06,109.41,240081.0,98.9771,100.276,98.849,100.0839,240081.0
2018-12-07 10:00:00,109.42,109.51,107.92,108.15,272799.0,100.0931,100.1754,98.7209,98.9313,272799.0
2018-12-07 10:30:00,108.13,108.4,107.88,108.32,280729.0,98.913,99.16,98.6843,99.0868,280729.0
2018-12-07 11:00:00,108.31,108.45,107.0,107.22,270837.0,99.0777,99.2057,97.8793,98.0806,270837.0
2018-12-07 11:30:00,107.26,107.84,107.07,107.07,155567.0,98.1172,98.6477,97.9434,97.9434,155567.0
2018-12-07 12:00:00,107.06,107.5,107.0,107.3,114892.0,97.9342,98.3367,97.8793,98.1538,114892.0
2018-12-07 12:30:00,107.28,107.56,106.95,107.4,191826.0,98.1355,98.3916,97.8336,98.2452,191826.0
2018-12-07 13:00:00,107.37,107.67,106.7,106.98,173662.0,98.2178,98.4922,97.6049,97.861,173662.0
2018-12-07 13:30:00,106.97,107.03,106.6,106.62,143929.0,97.8519,97.9068,97.5134,97.5317,143929.0
2018-12-07 14:00:00,106.59,106.94,106.18,106.62,206360.0,97.5043,97.8245,97.1292,97.5317,206360.0
2018-12-07 14:30:00,106.62,106.66,105.85,105.9,206489.0,97.5317,97.5683,96.8274,96.8731,206489.0
2018-12-07 15:00:00,105.91,106.51,105.76,106.37,255043.0,96.8823,97.4311,96.745,97.303,255043.0
2018-12-07 15:30:00,106.36,107.21,106.29,106.68,714247.0,97.2939,98.0714,97.2299,97.5866,714247.0
2018-12-10 09:30:00,105.94,106.72,105.1,105.4,317557.0,96.9097,97.6232,96.1413,96.4157,317557.0
2018-12-10 10:00:00,105.4,105.82,105.13,105.28,250946.0,96.4157,96.7999,96.1687,96.306,250946.0
2018-12-10 10:30:00,105.25,105.4,104.14,104.26,267937.0,96.2785,96.4157,95.2631,95.3729,267937.0
2018-12-10 11:00:00,104.28,104.32,103.5,104.03,341761.0,95.3912,95.4278,94.6777,95.1625,341761.0
2018-12-10 11:30:00,104.02,104.67,103.99,104.34,176637.0,95.1534,95.7479,95.1259,95.4461,176637.0
2018-12-10 12:00:00,104.33,104.51,104.05,104.31,150815.0,95.4369,95.6016,95.1808,95.4186,150815.0
2018-12-10 12:30:00,104.23,105.08,104.22,104.85,180820.0,95.3455,96.123,95.3363,95.9126,180820.0
2018-12-10 13:00:00,104.87,105.04,104.6,104.71,250325.0,95.9309,96.0864,95.6839,95.7845,250325.0
2018-12-10 13:30:00,104.71,105.34,104.71,105.04,191734.0,95.7845,96.3608,95.7845,96.0864,191734.0
2018-12-10 14:00:00,105.06,105.4,104.95,105.3,144437.0,96.1047,96.4157,96.0041,96.3242,144437.0
2018-12-10 14:30:00,105.33,105.85,105.29,105.34,194817.0,96.3517,96.8274,96.3151,96.3608,194817.0
2018-12-10 15:00:00,105.36,105.56,105.2,105.53,189790.0,96.3791,96.5621,96.2328,96.5346,189790.0
2018-12-10 15:30:00,105.57,106.27,105.57,105.78,536275.0,96.5712,97.2116,96.5712,96.7633,536275.0
2018-12-11 09:30:00,107.39,108.01,107.05,107.33,214731.0,98.2361,98.8032,97.9251,98.1812,214731.0
2018-12-11 10:00:00,107.31,107.47,106.95,107.21,122302.0,98.1629,98.3093,97.8336,98.0714,122302.0
2018-12-11 10:30:00,107.24,107.38,106.48,106.64,90686.0,98.0989,98.2269,97.4037,97.55,90686.0
2018-12-11 11:00:00,106.68,106.68,105.94,106.07,147176.0,97.5866,97.5866,96.9097,97.0286,147176.0
2018-12-11 11:30:00,106.05,106.19,105.78,106.11,137974.0,97.0103,97.1384,96.7633,97.0652,137974.0
2018-12-11 12:00:00,106.09,106.09,105.12,105.25,130526.0,97.0469,97.0469,96.1596,96.2785,130526.0
2018-12-11 12:30:00,105.25,105.46,105.1,105.22,121415.0,96.2785,96.4706,96.1413,96.2511,121415.0
2018-12-11 13:00:00,105.17,105.52,104.97,105.25,99168.0,96.2053,96.5255,96.0224,96.2785,99168.0
2018-12-11 13:30:00,105.22,105.26,104.51,104.6,161674.0,96.2511,96.2877,95.6016,95.6839,161674.0
2018-12-11 14:00:00,104.59,105.62,104.56,105.54,129747.0,95.6748,96.617,95.6473,96.5438,129747.0
2018-12-11 14:30:00,105.54,106.04,105.5,105.58,135934.0,96.5438,97.0012,96.5072,96.5804,135934.0
2018-12-11 15:00:00,105.59,106.34,105.3,105.97,138737.0,96.5895,97.2756,96.3242,96.9371,138737.0
2018-12-11 15:30:00,105.98,106.34,105.33,105.41,453399.0,96.9463,97.2756,96.3517,96.4249,453399.0
2018-12-12 09:30:00,107.27,107.27,106.5,106.8,351155.0,98.1263,98.1263,97.422,97.6964,351155.0
2018-12-12 10:00:00,106.79,107.57,106.6,107.17,223586.0,97.6872,98.4008,97.5134,98.0349,223586.0
2018-12-12 10:30:00,107.17,107.69,106.74,107.69,141549.0,98.0349,98.5105,97.6415,98.5105,141549.0
2018-12-12 11:00:00,107.7,107.91,107.44,107.62,201095.0,98.5197,98.7118,98.2818,98.4465,201095.0
2018-12-12 11:30:00,107.63,108.12,107.41,108.1,221388.0,98.4556,98.9039,98.2544,98.8856,221388.0
2018-12-12 12:00:00,108.14,108.33,108.02,108.33,122148.0,98.9222,99.096,98.8124,99.096,122148.0
2018-12-12 12:30:00,108.35,108.61,108.24,108.54,193137.0,99.1143,99.3521,99.0136,99.2881,193137.0
2018-12-12 13:00:00,108.54,108.73,108.46,108.73,105289.0,99.2881,99.4619,99.2149,99.4619,105289.0
2018-12-12 13:30:00,108.73,108.73,108.09,108.25,141180.0,99.4619,99.4619,98.8764,99.0228,141180.0
2018-12-12 14:00:00,108.25,108.28,107.56,107.7,137284.0,99.0228,99.0502,98.3916,98.5197,137284.0
2018-12-12 14:30:00,107.67,107.87,107.44,107.77,273293.0,98.4922,98.6752,98.2818,98.5837,273293.0
2018-12-12 15:00:00,107.79,108.14,107.63,107.73,268734.0,98.602,98.9222,98.4556,98.5471,268734.0
2018-12-12 15:30:00,107.72,107.95,107.44,107.48,670864.0,98.538,98.7484,98.2818,98.3184,670864.0
2018-12-13 09:30:00,107.77,108.0,107.33,107.46,221009.0,98.5837,98.7941,98.1812,98.3001,221009.0
2018-12-13 10:00:00,107.51,108.36,107.39,107.98,149316.0,98.3459,99.1234,98.2361,98.7758,149316.0
2018-12-13 10:30:00,107.98,108.25,107.29,107.66,122555.0,98.7758,99.0228,98.1446,98.4831,122555.0
2018-12-13 11:00:00,107.67,107.69,107.19,107.49,111142.0,98.4922,98.5105,98.0531,98.3276,111142.0
2018-12-13 11:30:00,107.49,108.21,107.35,107.35,254923.0,98.3276,98.9862,98.1995,98.1995,254923.0
2018-12-13 12:00:00,107.3,107.43,107.13,107.23,94055.0,98.1538,98.2727,97.9983,98.0897,94055.0
2018-12-13 12:30:00,107.26,107.65,107.18,107.18,191709.0,98.1172,98.4739,98.044,98.044,191709.0
2018-12-13 13:00:00,107.17,107.23,106.78,107.09,115155.0,98.0349,98.0897,97.6781,97.9617,115155.0
2018-12-13 13:30:00,107.11,107.52,106.97,107.0,149174.0,97.98,98.355,97.8519,97.8793,149174.0
2018-12-13 14:00:00,107.01,107.06,106.48,106.7,279642.0,97.8885,97.9342,97.4037,97.6049,279642.0
2018-12-13 14:30:00,106.7,106.77,106.33,106.57,155667.0,97.6049,97.6689,97.2665,97.486,155667.0
2018-12-13 15:00:00,106.57,106.86,106.39,106.58,222352.0,97.486,97.7513,97.3213,97.4951,222352.0
2018-12-13 15:30:00,106.57,106.96,106.37,106.64,654132.0,97.486,97.8428,97.303,97.55,654132.0
2018-12-14 09:30:00,105.77,106.43,105.5,106.35,415507.0,96.7542,97.3579,96.5072,97.2847,415507.0
2018-12-14 10:00:00,106.41,106.45,105.3,105.32,299744.0,97.3396,97.3762,96.3242,96.3425,299744.0
2018-12-14 10:30:00,105.33,105.83,105.08,105.49,264987.0,96.3517,96.8091,96.123,96.4981,264987.0
2018-12-14 11:00:00,105.47,105.78,105.29,105.51,229806.0,96.4798,96.7633,96.3151,96.5163,229806.0
2018-12-14 11:30:00,105.51,105.66,104.93,105.2,282114.0,96.5163,96.6536,95.9858,96.2328,282114.0
2018-12-14 12:00:00,105.19,105.47,105.18,105.41,224016.0,96.2236,96.4798,96.2145,96.4249,224016.0
2018-12-14 12:30:00,105.4,105.57,105.32,105.44,253044.0,96.4157,96.5712,96.3425,96.4523,253044.0
2018-12-14 13:00:00,105.43,105.71,105.27,105.57,173116.0,96.4432,96.6993,96.2968,96.5712,173116.0
2018-12-14 13:30:00,105.55,105.62,105.29,105.51,292946.0,96.5529,96.617,96.3151,96.5163,292946.0
2018-12-14 14:00:00,105.5,105.8,105.45,105.65,202402.0,96.5072,96.7816,96.4615,96.6444,202402.0
2018-12-14 14:30:00,105.64,105.67,105.25,105.53,244871.0,96.6353,96.6627,96.2785,96.5346,244871.0
2018-12-14 15:00:00,105.53,105.81,105.34,105.53,351022.0,96.5346,96.7908,96.3608,96.5346,351022.0
2018-12-14 15:30:00,105.53,106.0,105.39,105.73,873755.0,96.5346,96.9646,96.4066,96.7176,873755.0
2018-12-17 09:30:00,105.46,105.46,103.72,104.07,286901.0,96.4706,96.4706,94.8789,95.1991,286901.0
2018-12-17 10:00:00,104.01,104.2,103.65,103.78,299187.0,95.1442,95.318,94.8149,94.9338,299187.0
2018-12-17 10:30:00,103.77,103.86,102.94,103.6,300725.0,94.9247,95.007,94.1654,94.7692,300725.0
2018-12-17 11:00:00,103.62,104.13,103.47,103.85,420972.0,94.7875,95.254,94.6502,94.9978,420972.0
2018-12-17 11:30:00,103.85,103.87,103.33,103.67,309118.0,94.9978,95.0161,94.5222,94.8332,309118.0
2018-12-17 12:00:00,103.67,103.7,103.22,103.51,194047.0,94.8332,94.8606,94.4215,94.6868,194047.0
2018-12-17 12:30:00,103.5,103.5,102.67,102.68,224005.0,94.6777,94.6777,93.9184,93.9276,224005.0
2018-12-17 13:00:00,102.66,102.92,102.33,102.49,336383.0,93.9093,94.1471,93.6074,93.7538,336383.0
2018-12-17 13:30:00,102.49,102.66,101.88,102.0,377031.0,93.7538,93.9093,93.1958,93.3055,377031.0
2018-12-17 14:00:00,101.96,102.22,101.7,101.86,257176.0,93.2689,93.5068,93.0311,93.1775,257176.0
2018-12-17 14:30:00,101.87,102.24,101.82,101.98,238045.0,93.1866,93.5251,93.1409,93.2872,238045.0
2018-12-17 15:00:00,101.98,102.1,101.49,101.57,354122.0,93.2872,93.397,92.839,92.9122,354122.0
2018-12-17 15:30:00,101.59,101.62,100.78,101.22,1361944.0,92.9305,92.9579,92.1895,92.592,1361944.0
2018-12-18 09:30:00,101.98,102.51,100.75,102.43,569195.0,93.2872,93.7721,92.1621,93.6989,569195.0
2018-12-18 10:00:00,102.44,102.57,101.78,102.13,437760.0,93.708,93.827,93.1043,93.4245,437760.0
2018-12-18 10:30:00,102.12,102.29,101.54,101.64,226893.0,93.4153,93.5708,92.8848,92.9762,226893.0
2018-12-18 11:00:00,101.66,101.9,101.12,101.33,176482.0,92.9945,93.2141,92.5006,92.6927,176482.0
2018-12-18 11:30:00,101.33,101.67,101.16,101.26,203584.0,92.6927,93.0037,92.5371,92.6286,203584.0
2018-12-18 12:00:00,101.29,101.68,101.22,101.44,163283.0,92.6561,93.0128,92.592,92.7933,163283.0
2018-12-18 12:30:00,101.42,101.93,101.36,101.8,196667.0,92.775,93.2415,92.7201,93.1226,196667.0
2018-12-18 13:00:00,101.81,102.02,101.54,101.67,174866.0,93.1317,93.3238,92.8848,93.0037,174866.0
2018-12-18 13:30:00,101.66,101.68,101.27,101.46,151856.0,92.9945,93.0128,92.6378,92.8116,151856.0
2018-12-18 14:00:00,101.47,101.83,101.34,101.48,169735.0,92.8207,93.15,92.7018,92.8299,169735.0
2018-12-18 14:30:00,101.49,101.52,100.62,100.63,222639.0,92.839,92.8665,92.0432,92.0523,222639.0
2018-12-18 15:00:00,100.63,101.08,100.47,100.69,299701.0,92.0523,92.464,91.906,92.1072,299701.0
2018-12-18 15:30:00,100.69,101.48,100.69,101.0,807857.0,92.1072,92.8299,92.1072,92.3908,807857.0
2018-12-19 09:30:00,99.76,100.43,99.34,99.65,522811.0,91.2565,91.8694,90.8723,91.1559,522811.0
2018-12-19 10:00:00,99.65,100.5,99.6,100.4,374036.0,91.1559,91.9334,91.1101,91.8419,374036.0
2018-12-19 10:30:00,100.41,100.55,100.15,100.4,282311.0,91.8511,91.9791,91.6132,91.8419,282311.0
2018-12-19 11:00:00,100.42,100.42,100.14,100.36,193442.0,91.8602,91.8602,91.6041,91.8053,193442.0
2018-12-19 11:30:00,100.37,100.47,100.01,100.43,157111.0,91.8145,91.906,91.4852,91.8694,157111.0
2018-12-19 12:00:00,100.45,101.06,100.41,100.96,113093.0,91.8877,92.4457,91.8511,92.3542,113093.0
2018-12-19 12:30:00,100.97,101.31,100.92,101.14,91245.0,92.3633,92.6744,92.3176,92.5188,91245.0
2018-12-19 13:00:00,101.13,101.26,100.8,100.95,168964.0,92.5097,92.6286,92.2078,92.345,168964.0
2018-12-19 13:30:00,100.95,101.94,100.88,101.87,160620.0,92.345,93.2507,92.281,93.1866,160620.0
2018-12-19 14:00:00,101.83,102.0,99.81,100.76,339848.0,93.15,93.3055,91.3022,92.1712,339848.0
2018-12-19 14:30:00,100.75,101.19,99.04,99.3,344609.0,92.1621,92.5646,90.5978,90.8357,344609.0
2018-12-19 15:00:00,99.25,99.25,98.2,98.39,627632.0,90.7899,90.7899,89.8295,90.0033,627632.0
2018-12-19 15:30:00,98.37,99.03,98.28,98.75,968235.0,89.985,90.5887,89.9026,90.3326,968235.0
2018-12-20 09:30:00,97.91,98.87,97.83,98.13,319674.0,89.5642,90.4423,89.491,89.7654,319674.0
2018-12-20 10:00:00,98.08,98.69,98.03,98.15,287476.0,89.7197,90.2777,89.6739,89.7837,287476.0
2018-12-20 10:30:00,98.12,98.54,97.77,98.09,383681.0,89.7563,90.1405,89.4361,89.7288,383681.0
2018-12-20 11:00:00,98.05,98.06,97.2,97.31,309145.0,89.6922,89.7014,88.9147,89.0153,309145.0
2018-12-20 11:30:00,97.32,97.63,96.6,96.89,312704.0,89.0245,89.308,88.3658,88.6311,312704.0
2018-12-20 12:00:00,96.93,97.48,96.68,97.48,233219.0,88.6677,89.1708,88.439,89.1708,233219.0
2018-12-20 12:30:00,97.46,97.49,96.63,96.95,196941.0,89.1525,89.18,88.3933,88.686,196941.0
2018-12-20 13:00:00,97.0,97.04,96.61,96.89,128587.0,88.7317,88.7683,88.375,88.6311,128587.0
2018-12-20 13:30:00,96.86,96.94,96.44,96.5,232705.0,88.6037,88.6769,88.2195,88.2744,232705.0
2018-12-20 14:00:00,96.5,96.59,95.39,96.13,495976.0,88.2744,88.3567,87.259,87.9359,495976.0
2018-12-20 14:30:00,96.11,96.93,96.01,96.2,538564.0,87.9176,88.6677,87.8261,87.9999,538564.0
2018-12-20 15:00:00,96.22,96.53,95.56,96.1,561205.0,88.0182,88.3018,87.4145,87.9085,561205.0
2018-12-20 15:30:00,96.09,96.42,95.26,95.73,1395446.0,87.8993,88.2012,87.1401,87.57,1395446.0
2018-12-21 09:30:00,95.2,95.93,95.02,95.48,2041753.0,87.0852,87.7529,86.9205,87.3413,2041753.0
2018-12-21 10:00:00,95.51,96.63,95.17,96.06,495886.0,87.3687,88.3933,87.0577,87.8719,495886.0
2018-12-21 10:30:00,96.04,96.12,94.83,94.87,459472.0,87.8536,87.9268,86.7467,86.7833,459472.0
2018-12-21 11:00:00,94.88,94.92,94.15,94.74,444938.0,86.7924,86.829,86.1247,86.6644,444938.0
2018-12-21 11:30:00,94.78,95.02,94.14,94.18,274426.0,86.701,86.9205,86.1155,86.1521,274426.0
2018-12-21 12:00:00,94.29,94.53,93.55,93.67,333981.0,86.2527,86.4723,85.5758,85.6856,333981.0
2018-12-21 12:30:00,93.65,94.2,93.33,93.46,426074.0,85.6673,86.1704,85.3746,85.4935,426074.0
2018-12-21 13:00:00,93.5,93.7,93.03,93.54,372040.0,85.5301,85.713,85.1001,85.5667,372040.0
2018-12-21 13:30:00,93.55,94.0,93.18,93.27,284641.0,85.5758,85.9875,85.2374,85.3197,284641.0
2018-12-21 14:00:00,93.25,93.34,92.67,92.91,405160.0,85.3014,85.3837,84.7708,84.9904,405160.0
2018-12-21 14:30:00,92.9,93.19,92.62,92.84,374998.0,84.9812,85.2465,84.7251,84.9263,374998.0
2018-12-21 15:00:00,92.84,92.97,91.71,91.71,528697.0,84.9263,85.0453,83.8927,83.8927,528697.0
2018-12-21 15:30:00,91.72,91.91,91.15,91.34,1567358.0,83.9018,84.0756,83.3804,83.5542,1567358.0
2018-12-24 09:30:00,90.74,90.99,89.75,90.36,534352.0,83.0053,83.234,82.0997,82.6577,534352.0
2018-12-24 10:00:00,90.33,90.78,89.93,90.6,231483.0,82.6303,83.0419,82.2644,82.8773,231483.0
2018-12-24 10:30:00,90.6,91.55,90.6,91.22,254842.0,82.8773,83.7463,82.8773,83.4444,254842.0
2018-12-24 11:00:00,91.28,91.52,90.5,90.67,182033.0,83.4993,83.7189,82.7858,82.9413,182033.0
2018-12-24 11:30:00,90.64,91.08,90.24,90.48,188928.0,82.9139,83.3164,82.548,82.7675,188928.0
2018-12-24 12:00:00,90.52,90.78,90.0,90.24,265366.0,82.8041,83.0419,82.3284,82.548,265366.0
2018-12-24 12:30:00,90.26,90.42,89.5,89.57,543831.0,82.5663,82.7126,81.871,81.9351,543831.0
2018-12-26 09:30:00,89.78,91.2,89.78,89.86,366644.0,82.1272,83.4261,82.1272,82.2004,366644.0
2018-12-26 10:00:00,89.86,89.9,89.05,89.67,211370.0,82.2004,82.2369,81.4594,82.0265,211370.0
2018-12-26 10:30:00,89.67,89.96,89.23,89.42,252347.0,82.0265,82.2918,81.6241,81.7979,252347.0
2018-12-26 11:00:00,89.43,90.42,89.4,90.37,205284.0,81.807,82.7126,81.7796,82.6669,205284.0
2018-12-26 11:30:00,90.35,90.89,90.13,90.89,232538.0,82.6486,83.1426,82.4473,83.1426,232538.0
2018-12-26 12:00:00,90.87,91.61,90.8,91.08,227810.0,83.1243,83.8012,83.0602,83.3164,227810.0
2018-12-26 12:30:00,91.12,91.57,91.01,91.42,251037.0,83.3529,83.7646,83.2523,83.6274,251037.0
2018-12-26 13:00:00,91.43,91.49,90.47,90.99,207329.0,83.6365,83.6914,82.7584,83.234,207329.0
2018-12-26 13:30:00,90.99,91.84,90.97,91.78,237025.0,83.234,84.0116,83.2157,83.9567,237025.0
2018-12-26 14:00:00,91.79,91.87,91.36,91.48,339786.0,83.9658,84.039,83.5725,83.6823,339786.0
2018-12-26 14:30:00,91.49,92.03,91.49,92.02,174167.0,83.6914,84.1854,83.6914,84.1762,174167.0
2018-12-26 15:00:00,91.99,92.54,91.85,92.5,221001.0,84.1488,84.6519,84.0207,84.6153,221001.0
2018-12-26 15:30:00,92.5,93.89,92.44,93.85,878404.0,84.6153,85.8868,84.5604,85.8502,878404.0
2018-12-27 09:30:00,92.36,92.81,91.59,92.21,212507.0,84.4873,84.8989,83.7829,84.35,212507.0
2018-12-27 10:00:00,92.19,92.5,91.34,91.65,240530.0,84.3317,84.6153,83.5542,83.8378,240530.0
2018-12-27 10:30:00,91.67,92.71,91.5,92.25,198914.0,83.8561,84.8074,83.7006,84.3866,198914.0
2018-12-27 11:00:00,92.23,93.0,91.92,92.87,124725.0,84.3683,85.0727,84.0848,84.9538,124725.0
2018-12-27 11:30:00,92.9,93.2,92.36,92.66,135220.0,84.9812,85.2557,84.4873,84.7617,135220.0
2018-12-27 12:00:00,92.65,92.68,91.92,92.06,128655.0,84.7525,84.78,84.0848,84.2128,128655.0
2018-12-27 12:30:00,92.02,92.13,91.72,92.03,137097.0,84.1762,84.2769,83.9018,84.1854,137097.0
2018-12-27 13:00:00,92.01,92.23,91.85,91.85,124277.0,84.1671,84.3683,84.0207,84.0207,124277.0
2018-12-27 13:30:00,91.85,91.98,91.38,91.61,143599.0,84.0207,84.1396,83.5908,83.8012,143599.0
2018-12-27 14:00:00,91.61,91.71,91.26,91.56,180479.0,83.8012,83.8927,83.481,83.7554,180479.0
2018-12-27 14:30:00,91.54,92.21,91.3,92.13,250856.0,83.7371,84.35,83.5176,84.2769,250856.0
2018-12-27 15:00:00,92.14,93.27,91.73,93.22,226713.0,84.286,85.3197,83.911,85.2739,226713.0
2018-12-27 15:30:00,93.23,94.67,92.98,94.67,668833.0,85.2831,86.6003,85.0544,86.6003,668833.0
2018-12-28 09:30:00,95.4,95.51,94.56,94.92,218233.0,87.2681,87.3687,86.4997,86.829,218233.0
2018-12-28 10:00:00,95.01,95.11,94.31,94.45,158662.0,86.9114,87.0028,86.271,86.3991,158662.0
2018-12-28 10:30:00,94.45,94.67,93.95,94.48,124844.0,86.3991,86.6003,85.9417,86.4265,124844.0
2018-12-28 11:00:00,94.48,94.81,94.12,94.48,163508.0,86.4265,86.7284,86.0972,86.4265,163508.0
2018-12-28 11:30:00,94.47,94.81,94.36,94.65,155769.0,86.4174,86.7284,86.3168,86.5821,155769.0
2018-12-28 12:00:00,94.66,95.08,94.55,94.97,119536.0,86.5912,86.9754,86.4906,86.8748,119536.0
2018-12-28 12:30:00,95.01,95.25,94.5,94.53,98957.0,86.9114,87.1309,86.4448,86.4723,98957.0
2018-12-28 13:00:00,94.53,94.76,94.24,94.33,99310.0,86.4723,86.6827,86.207,86.2893,99310.0
2018-12-28 13:30:00,94.36,94.85,94.19,94.64,85355.0,86.3168,86.765,86.1613,86.5729,85355.0
2018-12-28 14:00:00,94.66,95.39,94.66,94.9,151526.0,86.5912,87.259,86.5912,86.8107,151526.0
2018-12-28 14:30:00,94.91,95.65,94.86,95.55,282827.0,86.8199,87.4968,86.7742,87.4053,282827.0
2018-12-28 15:00:00,95.53,95.65,94.09,94.3,206502.0,87.387,87.4968,86.0698,86.2619,206502.0
2018-12-28 15:30:00,94.28,94.59,94.04,94.4,469006.0,86.2436,86.5272,86.024,86.3534,469006.0
2018-12-31 09:30:00,95.19,95.61,94.74,94.8,148019.0,87.076,87.4602,86.6644,86.7193,148019.0
2018-12-31 10:00:00,94.82,95.14,94.71,94.76,111994.0,86.7376,87.0303,86.6369,86.6827,111994.0
2018-12-31 10:30:00,94.78,95.12,94.59,94.78,117826.0,86.701,87.012,86.5272,86.701,117826.0
2018-12-31 11:00:00,94.8,94.87,94.5,94.69,118312.0,86.7193,86.7833,86.4448,86.6186,118312.0
2018-12-31 11:30:00,94.68,94.88,94.33,94.87,118564.0,86.6095,86.7924,86.2893,86.7833,118564.0
2018-12-31 12:00:00,94.88,94.98,94.68,94.88,74245.0,86.7924,86.8839,86.6095,86.7924,74245.0
2018-12-31 12:30:00,94.89,95.09,94.8,95.02,74679.0,86.8016,86.9845,86.7193,86.9205,74679.0
2018-12-31 13:00:00,95.06,95.28,94.95,95.28,91441.0,86.9571,87.1584,86.8565,87.1584,91441.0
2018-12-31 13:30:00,95.3,95.3,94.62,94.64,101340.0,87.1766,87.1766,86.5546,86.5729,101340.0
2018-12-31 14:00:00,94.65,94.81,94.42,94.45,119510.0,86.5821,86.7284,86.3717,86.3991,119510.0
2018-12-31 14:30:00,94.43,94.84,94.3,94.54,104849.0,86.3808,86.7559,86.2619,86.4814,104849.0
2018-12-31 15:00:00,94.5,94.79,94.49,94.66,144434.0,86.4448,86.7101,86.4357,86.5912,144434.0
2018-12-31 15:30:00,94.67,95.3,94.56,95.3,489200.0,86.6003,87.1766,86.4997,87.1766,489200.0
2019-01-02 09:30:00,93.91,95.38,93.77,95.31,271777.0,85.9051,87.2498,85.7771,87.1858,271777.0
2019-01-02 10:00:00,95.26,95.94,95.03,95.72,172493.0,87.1401,87.7621,86.9297,87.5608,172493.0
2019-01-02 10:30:00,95.73,96.19,95.5,96.04,158858.0,87.57,87.9908,87.3596,87.8536,158858.0
2019-01-02 11:00:00,96.06,96.27,95.8,95.87,254532.0,87.8719,88.064,87.634,87.6981,254532.0
2019-01-02 11:30:00,95.86,96.02,95.48,95.49,187929.0,87.6889,87.8353,87.3413,87.3505,187929.0
2019-01-02 12:00:00,95.46,95.62,95.35,95.52,159490.0,87.323,87.4694,87.2224,87.3779,159490.0
2019-01-02 12:30:00,95.53,96.04,95.5,95.99,157704.0,87.387,87.8536,87.3596,87.8078,157704.0
2019-01-02 13:00:00,95.99,96.23,95.91,96.01,169975.0,87.8078,88.0274,87.7347,87.8261,169975.0
2019-01-02 13:30:00,96.03,96.19,95.83,96.14,170051.0,87.8444,87.9908,87.6615,87.945,170051.0
2019-01-02 14:00:00,96.14,96.14,95.47,95.68,181305.0,87.945,87.945,87.3322,87.5243,181305.0
2019-01-02 14:30:00,95.7,95.94,95.53,95.55,167095.0,87.5426,87.7621,87.387,87.4053,167095.0
2019-01-02 15:00:00,95.55,95.69,95.21,95.41,249263.0,87.4053,87.5334,87.0943,87.2773,249263.0
2019-01-02 15:30:00,95.38,95.74,95.25,95.68,560729.0,87.2498,87.5791,87.1309,87.5243,560729.0
2019-01-03 09:30:00,94.79,95.18,94.46,94.8,229752.0,87.0721,87.4303,86.7689,87.0813,229752.0
2019-01-03 10:00:00,94.79,94.79,93.78,94.15,260754.0,87.0721,87.0721,86.1443,86.4842,260754.0
2019-01-03 10:30:00,94.14,94.14,93.44,93.82,288411.0,86.475,86.475,85.832,86.181,288411.0
2019-01-03 11:00:00,93.83,94.28,93.7,93.73,239074.0,86.1902,86.6036,86.0708,86.0984,239074.0
2019-01-03 11:30:00,93.74,94.77,93.69,94.27,206662.0,86.1076,87.0537,86.0616,86.5944,206662.0
2019-01-03 12:00:00,94.27,94.48,93.97,94.28,250707.0,86.5944,86.7873,86.3188,86.6036,250707.0
2019-01-03 12:30:00,94.29,94.69,94.04,94.56,297556.0,86.6128,86.9802,86.3831,86.8608,297556.0
2019-01-03 13:00:00,94.55,94.55,93.77,94.15,144214.0,86.8516,86.8516,86.1351,86.4842,144214.0
2019-01-03 13:30:00,94.14,94.34,93.89,94.06,125694.0,86.475,86.6587,86.2453,86.4015,125694.0
2019-01-03 14:00:00,94.05,94.58,93.98,94.55,163142.0,86.3923,86.8792,86.328,86.8516,163142.0
2019-01-03 14:30:00,94.55,94.66,93.76,93.91,192492.0,86.8516,86.9527,86.1259,86.2637,192492.0
2019-01-03 15:00:00,93.93,93.94,93.54,93.73,230646.0,86.2821,86.2913,85.9238,86.0984,230646.0
2019-01-03 15:30:00,93.72,94.01,93.23,93.42,731318.0,86.0892,86.3556,85.6391,85.8136,731318.0
2019-01-04 09:30:00,95.37,96.46,94.9,96.44,298809.0,87.6048,88.6061,87.1731,88.5877,298809.0
2019-01-04 10:00:00,96.46,97.0,95.82,96.97,317112.0,88.6061,89.1021,88.0182,89.0746,317112.0
2019-01-04 10:30:00,96.96,97.24,96.57,97.24,275078.0,89.0654,89.3226,88.7071,89.3226,275078.0
2019-01-04 11:00:00,97.21,97.63,97.14,97.23,270737.0,89.295,89.6808,89.2307,89.3134,270737.0
2019-01-04 11:30:00,97.21,97.9,96.99,97.83,218031.0,89.295,89.9288,89.0929,89.8645,218031.0
2019-01-04 12:00:00,97.82,98.18,97.5,98.03,145319.0,89.8554,90.1861,89.5614,90.0483,145319.0
2019-01-04 12:30:00,98.03,98.35,97.87,98.15,178139.0,90.0483,90.3422,89.9013,90.1585,178139.0
2019-01-04 13:00:00,98.15,98.34,97.7,97.84,161183.0,90.1585,90.333,89.7451,89.8737,161183.0
2019-01-04 13:30:00,97.85,98.01,97.6,97.83,125771.0,89.8829,90.0299,89.6533,89.8645,125771.0
2019-01-04 14:00:00,97.87,97.98,97.63,97.98,153102.0,89.9013,90.0023,89.6808,90.0023,153102.0
2019-01-04 14:30:00,97.99,98.14,97.59,97.65,146239.0,90.0115,90.1493,89.6441,89.6992,146239.0
2019-01-04 15:00:00,97.64,98.05,97.54,97.7,183013.0,89.69,90.0666,89.5982,89.7451,183013.0
2019-01-04 15:30:00,97.69,97.85,97.56,97.63,649294.0,89.7359,89.8829,89.6165,89.6808,649294.0
2019-01-07 09:30:00,97.77,97.77,97.02,97.41,246515.0,89.8094,89.8094,89.1205,89.4787,246515.0
2019-01-07 10:00:00,97.4,97.81,97.29,97.51,158595.0,89.4696,89.8462,89.3685,89.5706,158595.0
2019-01-07 10:30:00,97.53,98.17,97.5,97.97,261112.0,89.589,90.1769,89.5614,89.9931,261112.0
2019-01-07 11:00:00,97.95,98.28,97.91,98.1,158896.0,89.9748,90.2779,89.938,90.1126,158896.0
2019-01-07 11:30:00,98.11,98.67,98.04,98.67,174680.0,90.1217,90.6362,90.0574,90.6362,174680.0
2019-01-07 12:00:00,98.66,98.7,98.35,98.65,151077.0,90.627,90.6637,90.3422,90.6178,151077.0
2019-01-07 12:30:00,98.65,98.89,98.58,98.76,111035.0,90.6178,90.8382,90.5535,90.7188,111035.0
2019-01-07 13:00:00,98.77,98.92,98.73,98.78,102855.0,90.728,90.8658,90.6913,90.7372,102855.0
2019-01-07 13:30:00,98.77,98.88,98.4,98.51,107283.0,90.728,90.8291,90.3881,90.4892,107283.0
2019-01-07 14:00:00,98.5,98.58,98.29,98.34,154108.0,90.48,90.5535,90.2871,90.333,154108.0
2019-01-07 14:30:00,98.33,98.48,98.2,98.27,150334.0,90.3238,90.4616,90.2044,90.2687,150334.0
2019-01-07 15:00:00,98.27,98.72,98.26,98.64,107723.0,90.2687,90.6821,90.2595,90.6086,107723.0
2019-01-07 15:30:00,98.65,98.69,98.1,98.17,340962.0,90.6178,90.6545,90.1126,90.1769,340962.0
2019-01-08 09:30:00,98.69,99.52,98.48,99.1,185137.0,90.6545,91.4169,90.4616,91.0311,185137.0
2019-01-08 10:00:00,99.13,99.44,98.38,98.45,151889.0,91.0587,91.3435,90.3698,90.4341,151889.0
2019-01-08 10:30:00,98.45,98.56,97.82,97.82,151114.0,90.4341,90.5351,89.8554,89.8554,151114.0
2019-01-08 11:00:00,97.83,98.22,97.67,97.73,189879.0,89.8645,90.2228,89.7176,89.7727,189879.0
2019-01-08 11:30:00,97.71,97.84,97.52,97.81,161559.0,89.7543,89.8737,89.5798,89.8462,161559.0
2019-01-08 12:00:00,97.81,98.19,97.8,98.12,95409.0,89.8462,90.1952,89.837,90.1309,95409.0
2019-01-08 12:30:00,98.13,98.16,97.6,97.9,139153.0,90.1401,90.1677,89.6533,89.9288,139153.0
2019-01-08 13:00:00,97.9,97.97,97.75,97.97,91360.0,89.9288,89.9931,89.7911,89.9931,91360.0
2019-01-08 13:30:00,97.97,98.2,97.86,98.16,116341.0,89.9931,90.2044,89.8921,90.1677,116341.0
2019-01-08 14:00:00,98.18,98.31,98.0,98.14,95479.0,90.1861,90.3055,90.0207,90.1493,95479.0
2019-01-08 14:30:00,98.11,98.31,98.03,98.11,93815.0,90.1217,90.3055,90.0483,90.1217,93815.0
2019-01-08 15:00:00,98.11,98.35,97.94,98.34,121658.0,90.1217,90.3422,89.9656,90.333,121658.0
2019-01-08 15:30:00,98.35,98.69,98.23,98.65,468194.0,90.3422,90.6545,90.232,90.6178,468194.0
2019-01-09 09:30:00,98.74,99.59,98.74,99.06,287877.0,90.7005,91.4812,90.7005,90.9944,287877.0
2019-01-09 10:00:00,99.08,99.17,98.6,98.94,172603.0,91.0128,91.0954,90.5719,90.8842,172603.0
2019-01-09 10:30:00,98.94,98.94,98.15,98.38,168499.0,90.8842,90.8842,90.1585,90.3698,168499.0
2019-01-09 11:00:00,98.38,98.99,98.35,98.97,101155.0,90.3698,90.9301,90.3422,90.9117,101155.0
2019-01-09 11:30:00,98.95,99.2,98.69,98.94,111396.0,90.8934,91.123,90.6545,90.8842,111396.0
2019-01-09 12:00:00,98.94,98.98,98.79,98.89,110083.0,90.8842,90.9209,90.7464,90.8382,110083.0
2019-01-09 12:30:00,98.9,99.09,98.85,99.02,137094.0,90.8474,91.022,90.8015,90.9577,137094.0
2019-01-09 13:00:00,99.03,99.06,98.8,98.8,133179.0,90.9668,90.9944,90.7556,90.7556,133179.0
2019-01-09 13:30:00,98.81,98.82,98.56,98.75,166901.0,90.7648,90.7739,90.5351,90.7096,166901.0
2019-01-09 14:00:00,98.76,99.24,98.59,98.74,154433.0,90.7188,91.1597,90.5627,90.7005,154433.0
2019-01-09 14:30:00,98.74,99.14,98.67,98.94,137475.0,90.7005,91.0679,90.6362,90.8842,137475.0
2019-01-09 15:00:00,98.94,99.09,98.85,98.98,155222.0,90.8842,91.022,90.8015,90.9209,155222.0
2019-01-09 15:30:00,98.98,99.06,98.68,98.83,418138.0,90.9209,90.9944,90.6453,90.7831,418138.0
2019-01-10 09:30:00,98.45,98.67,97.82,98.0,191243.0,90.4341,90.6362,89.8554,90.0207,191243.0
2019-01-10 10:00:00,98.0,98.49,97.95,98.44,231266.0,90.0207,90.4708,89.9748,90.4249,231266.0
2019-01-10 10:30:00,98.43,98.54,98.26,98.37,152806.0,90.4157,90.5167,90.2595,90.3606,152806.0
2019-01-10 11:00:00,98.36,98.47,98.02,98.02,203194.0,90.3514,90.4524,90.0391,90.0391,203194.0
2019-01-10 11:30:00,98.03,98.39,98.0,98.23,176839.0,90.0483,90.379,90.0207,90.232,176839.0
2019-01-10 12:00:00,98.23,98.51,98.14,98.48,150965.0,90.232,90.4892,90.1493,90.4616,150965.0
2019-01-10 12:30:00,98.48,98.55,98.2,98.28,163840.0,90.4616,90.5259,90.2044,90.2779,163840.0
2019-01-10 13:00:00,98.3,98.32,97.84,98.13,149606.0,90.2963,90.3147,89.8737,90.1401,149606.0
2019-01-10 13:30:00,98.13,98.25,97.85,98.22,113272.0,90.1401,90.2504,89.8829,90.2228,113272.0
2019-01-10 14:00:00,98.2,98.64,98.2,98.45,187112.0,90.2044,90.6086,90.2044,90.4341,187112.0
2019-01-10 14:30:00,98.44,98.55,98.26,98.49,139650.0,90.4249,90.5259,90.2595,90.4708,139650.0
2019-01-10 15:00:00,98.45,98.5,98.27,98.42,187273.0,90.4341,90.48,90.2687,90.4065,187273.0
2019-01-10 15:30:00,98.43,98.54,98.15,98.21,724695.0,90.4157,90.5167,90.1585,90.2136,724695.0
2019-01-11 09:30:00,97.88,98.13,97.61,97.95,269494.0,89.9105,90.1401,89.6625,89.9748,269494.0
2019-01-11 10:00:00,97.95,97.99,97.4,97.43,228174.0,89.9748,90.0115,89.4696,89.4971,228174.0
2019-01-11 10:30:00,97.41,98.04,97.36,98.04,204108.0,89.4787,90.0574,89.4328,90.0574,204108.0
2019-01-11 11:00:00,98.03,98.31,97.94,98.26,143148.0,90.0483,90.3055,89.9656,90.2595,143148.0
2019-01-11 11:30:00,98.27,98.68,98.23,98.51,107198.0,90.2687,90.6453,90.232,90.4892,107198.0
2019-01-11 12:00:00,98.48,98.59,98.27,98.3,114714.0,90.4616,90.5627,90.2687,90.2963,114714.0
2019-01-11 12:30:00,98.3,98.47,98.23,98.32,129056.0,90.2963,90.4524,90.232,90.3147,129056.0
2019-01-11 13:00:00,98.33,98.34,98.11,98.15,87420.0,90.3238,90.333,90.1217,90.1585,87420.0
2019-01-11 13:30:00,98.14,98.52,98.13,98.46,92030.0,90.1493,90.4984,90.1401,90.4433,92030.0
2019-01-11 14:00:00,98.46,98.53,98.2,98.52,150229.0,90.4433,90.5076,90.2044,90.4984,150229.0
2019-01-11 14:30:00,98.52,98.52,98.36,98.39,89686.0,90.4984,90.4984,90.3514,90.379,89686.0
2019-01-11 15:00:00,98.39,98.51,98.33,98.39,104833.0,90.379,90.4892,90.3238,90.379,104833.0
2019-01-11 15:30:00,98.38,98.56,98.33,98.55,384678.0,90.3698,90.5351,90.3238,90.5259,384678.0
2019-01-14 09:30:00,97.76,98.86,97.62,98.62,281739.0,89.8002,90.8107,89.6716,90.5902,281739.0
2019-01-14 10:00:00,98.63,99.03,98.48,98.88,275700.0,90.5994,90.9668,90.4616,90.8291,275700.0
2019-01-14 10:30:00,98.87,98.96,98.61,98.73,192981.0,90.8199,90.9025,90.581,90.6913,192981.0
2019-01-14 11:00:00,98.72,98.76,98.47,98.65,179624.0,90.6821,90.7188,90.4524,90.6178,179624.0
2019-01-14 11:30:00,98.65,98.92,98.61,98.75,175727.0,90.6178,90.8658,90.581,90.7096,175727.0
2019-01-14 12:00:00,98.74,99.01,98.72,98.86,99430.0,90.7005,90.9485,90.6821,90.8107,99430.0
2019-01-14 12:30:00,98.87,98.88,98.59,98.59,160440.0,90.8199,90.8291,90.5627,90.5627,160440.0
2019-01-14 13:00:00,98.59,98.71,98.5,98.59,116691.0,90.5627,90.6729,90.48,90.5627,116691.0
2019-01-14 13:30:00,98.59,98.71,98.49,98.5,174311.0,90.5627,90.6729,90.4708,90.48,174311.0
2019-01-14 14:00:00,98.49,98.54,98.34,98.39,130525.0,90.4708,90.5167,90.333,90.379,130525.0
2019-01-14 14:30:00,98.4,98.6,98.39,98.58,95667.0,90.3881,90.5719,90.379,90.5535,95667.0
2019-01-14 15:00:00,98.59,98.62,98.43,98.45,133862.0,90.5627,90.5902,90.4157,90.4341,133862.0
2019-01-14 15:30:00,98.45,98.54,98.28,98.43,659905.0,90.4341,90.5167,90.2779,90.4157,659905.0
2019-01-15 09:30:00,98.61,98.69,98.2,98.28,193921.0,90.581,90.6545,90.2044,90.2779,193921.0
2019-01-15 10:00:00,98.29,98.75,97.99,98.28,240667.0,90.2871,90.7096,90.0115,90.2779,240667.0
2019-01-15 10:30:00,98.3,98.69,98.2,98.54,182806.0,90.2963,90.6545,90.2044,90.5167,182806.0
2019-01-15 11:00:00,98.58,98.63,98.12,98.24,128479.0,90.5535,90.5994,90.1309,90.2412,128479.0
2019-01-15 11:30:00,98.23,98.69,98.18,98.59,197464.0,90.232,90.6545,90.1861,90.5627,197464.0
2019-01-15 12:00:00,98.61,98.87,98.59,98.62,174899.0,90.581,90.8199,90.5627,90.5902,174899.0
2019-01-15 12:30:00,98.63,98.69,98.43,98.52,108482.0,90.5994,90.6545,90.4157,90.4984,108482.0
2019-01-15 13:00:00,98.54,98.61,98.32,98.41,194118.0,90.5167,90.581,90.3147,90.3973,194118.0
2019-01-15 13:30:00,98.41,98.58,98.26,98.31,158674.0,90.3973,90.5535,90.2595,90.3055,158674.0
2019-01-15 14:00:00,98.31,98.38,97.84,97.85,201685.0,90.3055,90.3698,89.8737,89.8829,201685.0
2019-01-15 14:30:00,97.84,98.01,97.74,97.96,285882.0,89.8737,90.0299,89.7819,89.984,285882.0
2019-01-15 15:00:00,97.95,98.12,97.88,98.07,258505.0,89.9748,90.1309,89.9105,90.085,258505.0
2019-01-15 15:30:00,98.08,98.22,97.97,97.99,797484.0,90.0942,90.2228,89.9931,90.0115,797484.0
2019-01-16 09:30:00,98.94,99.04,98.51,98.84,364502.0,90.8842,90.976,90.4892,90.7923,364502.0
2019-01-16 10:00:00,98.84,99.13,98.75,99.08,289656.0,90.7923,91.0587,90.7096,91.0128,289656.0
2019-01-16 10:30:00,99.1,99.13,98.77,98.82,236801.0,91.0311,91.0587,90.728,90.7739,236801.0
2019-01-16 11:00:00,98.82,99.35,98.79,99.32,152081.0,90.7739,91.2608,90.7464,91.2332,152081.0
2019-01-16 11:30:00,99.32,99.42,99.11,99.15,159883.0,91.2332,91.3251,91.0403,91.0771,159883.0
2019-01-16 12:00:00,99.14,99.5,99.09,99.42,106890.0,91.0679,91.3986,91.022,91.3251,106890.0
2019-01-16 12:30:00,99.42,99.45,99.13,99.15,217568.0,91.3251,91.3526,91.0587,91.0771,217568.0
2019-01-16 13:00:00,99.15,99.43,99.12,99.38,284276.0,91.0771,91.3343,91.0495,91.2883,284276.0
2019-01-16 13:30:00,99.37,99.5,99.28,99.35,192460.0,91.2792,91.3986,91.1965,91.2608,192460.0
2019-01-16 14:00:00,99.35,99.48,99.27,99.39,246409.0,91.2608,91.3802,91.1873,91.2975,246409.0
2019-01-16 14:30:00,99.39,99.48,99.31,99.38,177880.0,91.2975,91.3802,91.224,91.2883,177880.0
2019-01-16 15:00:00,99.38,99.96,99.36,99.96,401757.0,91.2883,91.8211,91.27,91.8211,401757.0
2019-01-16 15:30:00,99.95,99.96,99.35,99.4,700001.0,91.8119,91.8211,91.2608,91.3067,700001.0
2019-01-17 09:30:00,99.48,99.88,99.31,99.55,429155.0,91.3802,91.7476,91.224,91.4445,429155.0
2019-01-17 10:00:00,99.53,99.55,98.56,98.98,501605.0,91.4261,91.4445,90.5351,90.9209,501605.0
2019-01-17 10:30:00,98.99,99.26,98.85,99.19,290759.0,90.9301,91.1781,90.8015,91.1138,290759.0
2019-01-17 11:00:00,99.19,99.46,99.17,99.25,200517.0,91.1138,91.3618,91.0954,91.1689,200517.0
2019-01-17 11:30:00,99.25,99.45,99.03,99.36,201051.0,91.1689,91.3526,90.9668,91.27,201051.0
2019-01-17 12:00:00,99.35,99.45,99.13,99.18,138137.0,91.2608,91.3526,91.0587,91.1046,138137.0
2019-01-17 12:30:00,99.2,99.29,99.17,99.24,160724.0,91.123,91.2057,91.0954,91.1597,160724.0
2019-01-17 13:00:00,99.24,99.58,99.24,99.51,151991.0,91.1597,91.4721,91.1597,91.4078,151991.0
2019-01-17 13:30:00,99.51,99.55,99.38,99.52,157887.0,91.4078,91.4445,91.2883,91.4169,157887.0
2019-01-17 14:00:00,99.51,99.54,99.28,99.3,125954.0,91.4078,91.4353,91.1965,91.2149,125954.0
2019-01-17 14:30:00,99.3,100.24,99.19,99.82,337207.0,91.2149,92.0783,91.1138,91.6925,337207.0
2019-01-17 15:00:00,99.8,99.81,99.15,99.47,363042.0,91.6741,91.6833,91.0771,91.371,363042.0
2019-01-17 15:30:00,99.45,99.6,99.17,99.51,806981.0,91.3526,91.4904,91.0954,91.4078,806981.0
2019-01-18 09:30:00,98.15,98.7,96.37,97.48,2076370.0,90.1585,90.6637,88.5234,89.543,2076370.0
2019-01-18 10:00:00,97.47,98.59,97.37,98.57,820981.0,89.5339,90.5627,89.442,90.5443,820981.0
2019-01-18 10:30:00,98.56,99.12,98.27,98.95,618116.0,90.5351,91.0495,90.2687,90.8934,618116.0
2019-01-18 11:00:00,98.95,99.61,98.83,99.53,587983.0,90.8934,91.4996,90.7831,91.4261,587983.0
2019-01-18 11:30:00,99.53,100.24,99.4,100.22,458255.0,91.4261,92.0783,91.3067,92.06,458255.0
2019-01-18 12:00:00,100.24,100.5,99.98,100.04,508940.0,92.0783,92.3172,91.8395,91.8946,508940.0
2019-01-18 12:30:00,100.02,100.1,99.68,99.96,205219.0,91.8762,91.9497,91.5639,91.8211,205219.0
2019-01-18 13:00:00,99.97,100.15,99.34,99.4,272708.0,91.8303,91.9957,91.2516,91.3067,272708.0
2019-01-18 13:30:00,99.4,99.69,99.27,99.61,247012.0,91.3067,91.5731,91.1873,91.4996,247012.0
2019-01-18 14:00:00,99.6,99.98,99.42,99.67,263045.0,91.4904,91.8395,91.3251,91.5547,263045.0
2019-01-18 14:30:00,99.66,100.01,99.46,99.94,358594.0,91.5455,91.867,91.3618,91.8027,358594.0
2019-01-18 15:00:00,99.96,100.15,99.89,100.02,310971.0,91.8211,91.9957,91.7568,91.8762,310971.0
2019-01-18 15:30:00,100.03,100.54,100.02,100.47,1139029.0,91.8854,92.3539,91.8762,92.2896,1139029.0
2019-01-22 09:30:00,99.85,100.68,99.62,100.47,323030.0,91.7201,92.4825,91.5088,92.2896,323030.0
2019-01-22 10:00:00,100.46,100.65,100.0,100.08,225592.0,92.2804,92.4549,91.8579,91.9313,225592.0
2019-01-22 10:30:00,100.08,100.09,99.59,99.91,144890.0,91.9313,91.9405,91.4812,91.7752,144890.0
2019-01-22 11:00:00,99.9,99.9,99.56,99.61,104575.0,91.766,91.766,91.4537,91.4996,104575.0
2019-01-22 11:30:00,99.59,99.64,99.02,99.02,168239.0,91.4812,91.5272,90.9577,90.9577,168239.0
2019-01-22 12:00:00,99.04,99.43,98.98,99.26,124372.0,90.976,91.3343,90.9209,91.1781,124372.0
2019-01-22 12:30:00,99.27,99.61,99.24,99.54,99411.0,91.1873,91.4996,91.1597,91.4353,99411.0
2019-01-22 13:00:00,99.53,99.53,99.08,99.35,151653.0,91.4261,91.4261,91.0128,91.2608,151653.0
2019-01-22 13:30:00,99.32,99.4,99.15,99.34,152126.0,91.2332,91.3067,91.0771,91.2516,152126.0
2019-01-22 14:00:00,99.32,99.5,99.07,99.11,229146.0,91.2332,91.3986,91.0036,91.0403,229146.0
2019-01-22 14:30:00,99.12,99.2,98.97,99.16,189374.0,91.0495,91.123,90.9117,91.0863,189374.0
2019-01-22 15:00:00,99.15,99.42,98.96,99.39,236077.0,91.0771,91.3251,90.9025,91.2975,236077.0
2019-01-22 15:30:00,99.38,99.83,99.17,99.82,643020.0,91.2883,91.7017,91.0954,91.6925,643020.0
2019-01-23 09:30:00,99.93,100.19,99.38,99.76,207067.0,91.7936,92.0324,91.2883,91.6374,207067.0
2019-01-23 10:00:00,99.79,99.9,99.47,99.58,116387.0,91.665,91.766,91.371,91.4721,116387.0
2019-01-23 10:30:00,99.6,99.64,99.12,99.25,156246.0,91.4904,91.5272,91.0495,91.1689,156246.0
2019-01-23 11:00:00,99.25,99.34,98.67,98.84,265545.0,91.1689,91.2516,90.6362,90.7923,265545.0
2019-01-23 11:30:00,98.83,98.85,98.51,98.6,180744.0,90.7831,90.8015,90.4892,90.5719,180744.0
2019-01-23 12:00:00,98.59,98.83,98.46,98.75,196180.0,90.5627,90.7831,90.4433,90.7096,196180.0
2019-01-23 12:30:00,98.75,99.2,98.71,99.18,103334.0,90.7096,91.123,90.6729,91.1046,103334.0
2019-01-23 13:00:00,99.18,99.38,99.03,99.26,96677.0,91.1046,91.2883,90.9668,91.1781,96677.0
2019-01-23 13:30:00,99.27,99.39,99.2,99.28,105366.0,91.1873,91.2975,91.123,91.1965,105366.0
2019-01-23 14:00:00,99.3,99.61,99.26,99.4,79746.0,91.2149,91.4996,91.1781,91.3067,79746.0
2019-01-23 14:30:00,99.4,99.43,99.12,99.29,121939.0,91.3067,91.3343,91.0495,91.2057,121939.0
2019-01-23 15:00:00,99.29,99.68,99.29,99.52,174959.0,91.2057,91.5639,91.2057,91.4169,174959.0
2019-01-23 15:30:00,99.53,99.78,99.39,99.7,501826.0,91.4261,91.6558,91.2975,91.5823,501826.0
2019-01-24 09:30:00,99.59,100.54,99.59,100.18,287785.0,91.4812,92.3539,91.4812,92.0232,287785.0
2019-01-24 10:00:00,100.17,100.35,100.0,100.24,158565.0,92.014,92.1794,91.8579,92.0783,158565.0
2019-01-24 10:30:00,100.24,100.28,99.8,99.9,124463.0,92.0783,92.1151,91.6741,91.766,124463.0
2019-01-24 11:00:00,99.9,99.93,99.59,99.84,121753.0,91.766,91.7936,91.4812,91.7109,121753.0
2019-01-24 11:30:00,99.85,100.13,99.8,99.95,196415.0,91.7201,91.9773,91.6741,91.8119,196415.0
2019-01-24 12:00:00,99.95,99.99,99.66,99.83,91738.0,91.8119,91.8487,91.5455,91.7017,91738.0
2019-01-24 12:30:00,99.82,99.89,99.64,99.76,70305.0,91.6925,91.7568,91.5272,91.6374,70305.0
2019-01-24 13:00:00,99.76,99.79,99.41,99.51,107352.0,91.6374,91.665,91.3159,91.4078,107352.0
2019-01-24 13:30:00,99.49,99.66,99.38,99.61,102966.0,91.3894,91.5455,91.2883,91.4996,102966.0
2019-01-24 14:00:00,99.62,99.8,99.58,99.76,98197.0,91.5088,91.6741,91.4721,91.6374,98197.0
2019-01-24 14:30:00,99.76,99.91,99.66,99.81,130114.0,91.6374,91.7752,91.5455,91.6833,130114.0
2019-01-24 15:00:00,99.81,100.04,99.76,99.86,144875.0,91.6833,91.8946,91.6374,91.7293,144875.0
2019-01-24 15:30:00,99.85,99.9,99.71,99.74,640717.0,91.7201,91.766,91.5915,91.619,640717.0
2019-01-25 09:30:00,100.43,100.75,100.09,100.62,245582.0,92.2529,92.5468,91.9405,92.4274,245582.0
2019-01-25 10:00:00,100.62,100.68,100.45,100.54,216936.0,92.4274,92.4825,92.2712,92.3539,216936.0
2019-01-25 10:30:00,100.54,101.16,100.47,101.0,213746.0,92.3539,92.9234,92.2896,92.7764,213746.0
2019-01-25 11:00:00,101.02,101.06,100.79,100.88,103938.0,92.7948,92.8316,92.5835,92.6662,103938.0
2019-01-25 11:30:00,100.88,101.23,100.82,101.16,88881.0,92.6662,92.9877,92.6111,92.9234,88881.0
2019-01-25 12:00:00,101.15,101.58,101.04,101.54,104367.0,92.9142,93.3092,92.8132,93.2725,104367.0
2019-01-25 12:30:00,101.53,101.59,100.91,101.06,128392.0,93.2633,93.3184,92.6938,92.8316,128392.0
2019-01-25 13:00:00,101.07,101.29,100.97,101.24,71537.0,92.8407,93.0428,92.7489,92.9969,71537.0
2019-01-25 13:30:00,101.23,101.32,101.17,101.22,74270.0,92.9877,93.0704,92.9326,92.9785,74270.0
2019-01-25 14:00:00,101.21,101.29,100.95,100.99,95093.0,92.9693,93.0428,92.7305,92.7673,95093.0
2019-01-25 14:30:00,101.0,101.15,100.92,101.08,83796.0,92.7764,92.9142,92.703,92.8499,83796.0
2019-01-25 15:00:00,101.09,101.09,100.67,100.71,133033.0,92.8591,92.8591,92.4733,92.5101,133033.0
2019-01-25 15:30:00,100.71,100.8,100.5,100.74,521641.0,92.5101,92.5927,92.3172,92.5376,521641.0
2019-01-28 09:30:00,100.05,100.41,99.72,100.03,287687.0,91.9038,92.2345,91.6007,91.8854,287687.0
2019-01-28 10:00:00,100.02,100.06,99.86,100.01,177836.0,91.8762,91.913,91.7293,91.867,177836.0
2019-01-28 10:30:00,100.0,100.0,99.71,99.74,139033.0,91.8579,91.8579,91.5915,91.619,139033.0
2019-01-28 11:00:00,99.74,100.0,99.64,99.89,154354.0,91.619,91.8579,91.5272,91.7568,154354.0
2019-01-28 11:30:00,99.92,100.0,99.51,99.57,139252.0,91.7844,91.8579,91.4078,91.4629,139252.0
2019-01-28 12:00:00,99.56,99.83,99.48,99.74,111556.0,91.4537,91.7017,91.3802,91.619,111556.0
2019-01-28 12:30:00,99.76,99.93,99.69,99.76,121027.0,91.6374,91.7936,91.5731,91.6374,121027.0
2019-01-28 13:00:00,99.75,100.05,99.7,99.84,147785.0,91.6282,91.9038,91.5823,91.7109,147785.0
2019-01-28 13:30:00,99.84,100.21,99.84,100.19,253107.0,91.7109,92.0508,91.7109,92.0324,253107.0
2019-01-28 14:00:00,100.19,100.22,99.91,100.0,104222.0,92.0324,92.06,91.7752,91.8579,104222.0
2019-01-28 14:30:00,100.0,100.39,99.98,100.31,105535.0,91.8579,92.2161,91.8395,92.1426,105535.0
2019-01-28 15:00:00,100.3,100.4,100.21,100.35,124886.0,92.1334,92.2253,92.0508,92.1794,124886.0
2019-01-28 15:30:00,100.34,100.4,100.04,100.39,406571.0,92.1702,92.2253,91.8946,92.2161,406571.0
2019-01-29 09:30:00,100.94,101.12,100.63,100.89,184869.0,92.7213,92.8867,92.4366,92.6754,184869.0
2019-01-29 10:00:00,100.9,101.1,100.58,100.87,133178.0,92.6846,92.8683,92.3906,92.657,133178.0
2019-01-29 10:30:00,100.89,101.13,100.55,100.59,161863.0,92.6754,92.8959,92.3631,92.3998,161863.0
2019-01-29 11:00:00,100.58,100.86,100.54,100.82,130401.0,92.3906,92.6478,92.3539,92.6111,130401.0
2019-01-29 11:30:00,100.84,101.31,100.73,101.14,144748.0,92.6295,93.0612,92.5284,92.905,144748.0
2019-01-29 12:00:00,101.14,101.42,100.99,101.24,107512.0,92.905,93.1622,92.7673,92.9969,107512.0
2019-01-29 12:30:00,101.23,101.23,101.05,101.15,84595.0,92.9877,92.9877,92.8224,92.9142,84595.0
2019-01-29 13:00:00,101.13,101.28,101.06,101.23,82057.0,92.8959,93.0336,92.8316,92.9877,82057.0
2019-01-29 13:30:00,101.22,101.39,101.18,101.37,82602.0,92.9785,93.1347,92.9418,93.1163,82602.0
2019-01-29 14:00:00,101.36,101.36,101.14,101.22,85949.0,93.1071,93.1071,92.905,92.9785,85949.0
2019-01-29 14:30:00,101.21,101.26,101.02,101.11,98630.0,92.9693,93.0153,92.7948,92.8775,98630.0
2019-01-29 15:00:00,101.11,101.17,101.04,101.14,168868.0,92.8775,92.9326,92.8132,92.905,168868.0
2019-01-29 15:30:00,101.15,101.21,100.88,100.97,457760.0,92.9142,92.9693,92.6662,92.7489,457760.0
2019-01-30 09:30:00,101.09,101.44,100.84,100.89,260127.0,92.8591,93.1806,92.6295,92.6754,260127.0
2019-01-30 10:00:00,100.91,100.91,100.65,100.68,134461.0,92.6938,92.6938,92.4549,92.4825,134461.0
2019-01-30 10:30:00,100.69,100.98,100.54,100.92,167261.0,92.4917,92.7581,92.3539,92.703,167261.0
2019-01-30 11:00:00,100.92,101.27,100.92,101.24,182166.0,92.703,93.0245,92.703,92.9969,182166.0
2019-01-30 11:30:00,101.24,101.5,101.17,101.47,105295.0,92.9969,93.2357,92.9326,93.2082,105295.0
2019-01-30 12:00:00,101.5,101.62,101.43,101.49,59648.0,93.2357,93.346,93.1714,93.2265,59648.0
2019-01-30 12:30:00,101.49,101.58,101.45,101.54,109947.0,93.2265,93.3092,93.1898,93.2725,109947.0
2019-01-30 13:00:00,101.53,101.74,101.51,101.63,140690.0,93.2633,93.4562,93.2449,93.3551,140690.0
2019-01-30 13:30:00,101.63,101.65,101.43,101.62,80340.0,93.3551,93.3735,93.1714,93.346,80340.0
2019-01-30 14:00:00,101.66,102.75,101.59,102.52,247919.0,93.3827,94.384,93.3184,94.1727,247919.0
2019-01-30 14:30:00,102.52,102.85,102.21,102.82,218543.0,94.1727,94.4758,93.8879,94.4483,218543.0
2019-01-30 15:00:00,102.83,102.83,102.32,102.39,257710.0,94.4574,94.4574,93.989,94.0533,257710.0
2019-01-30 15:30:00,102.38,102.7,102.22,102.67,597505.0,94.0441,94.338,93.8971,94.3105,597505.0
2019-01-31 09:30:00,102.0,102.67,101.7,102.25,162191.0,93.695,94.3105,93.4194,93.9247,162191.0
2019-01-31 10:00:00,102.23,102.7,102.15,102.68,139426.0,93.9063,94.338,93.8328,94.3197,139426.0
2019-01-31 10:30:00,102.68,102.9,102.34,102.45,171631.0,94.3197,94.5217,94.0073,94.1084,171631.0
2019-01-31 11:00:00,102.45,102.64,102.36,102.55,106971.0,94.1084,94.2829,94.0257,94.2002,106971.0
2019-01-31 11:30:00,102.54,102.82,102.48,102.66,116518.0,94.1911,94.4483,94.1359,94.3013,116518.0
2019-01-31 12:00:00,102.68,102.73,102.31,102.34,125107.0,94.3197,94.3656,93.9798,94.0073,125107.0
2019-01-31 12:30:00,102.35,102.53,102.23,102.38,89428.0,94.0165,94.1819,93.9063,94.0441,89428.0
2019-01-31 13:00:00,102.39,102.55,102.32,102.38,79594.0,94.0533,94.2002,93.989,94.0441,79594.0
2019-01-31 13:30:00,102.38,102.55,102.31,102.55,96181.0,94.0441,94.2002,93.9798,94.2002,96181.0
2019-01-31 14:00:00,102.54,102.56,102.23,102.28,128301.0,94.1911,94.2094,93.9063,93.9522,128301.0
2019-01-31 14:30:00,102.28,102.39,102.19,102.22,162975.0,93.9522,94.0533,93.8696,93.8971,162975.0
2019-01-31 15:00:00,102.22,102.23,102.06,102.12,203589.0,93.8971,93.9063,93.7501,93.8052,203589.0
2019-01-31 15:30:00,102.12,102.82,102.07,102.69,780228.0,93.8052,94.4483,93.7593,94.3288,780228.0
2019-02-01 09:30:00,102.41,103.33,102.41,103.02,267192.0,94.0716,94.9167,94.0716,94.632,267192.0
2019-02-01 10:00:00,103.04,103.53,102.99,103.39,193701.0,94.6503,95.1004,94.6044,94.9718,193701.0
2019-02-01 10:30:00,103.4,103.45,103.24,103.31,136552.0,94.981,95.027,94.8341,94.8984,136552.0
2019-02-01 11:00:00,103.27,103.31,103.06,103.11,322370.0,94.8616,94.8984,94.6687,94.7146,322370.0
2019-02-01 11:30:00,103.11,103.16,102.95,103.04,203923.0,94.7146,94.7606,94.5677,94.6503,203923.0
2019-02-01 12:00:00,103.06,103.07,102.85,102.91,101321.0,94.6687,94.6779,94.4758,94.5309,101321.0
2019-02-01 12:30:00,102.9,103.09,102.87,103.07,117438.0,94.5217,94.6963,94.4942,94.6779,117438.0
2019-02-01 13:00:00,103.07,103.16,102.98,103.14,92574.0,94.6779,94.7606,94.5952,94.7422,92574.0
2019-02-01 13:30:00,103.13,103.24,103.05,103.17,67765.0,94.733,94.8341,94.6595,94.7698,67765.0
2019-02-01 14:00:00,103.19,103.19,102.85,102.88,163722.0,94.7881,94.7881,94.4758,94.5034,163722.0
2019-02-01 14:30:00,102.88,102.96,102.55,102.55,202323.0,94.5034,94.5769,94.2002,94.2002,202323.0
2019-02-01 15:00:00,102.55,102.81,102.43,102.81,320027.0,94.2002,94.4391,94.09,94.4391,320027.0
2019-02-01 15:30:00,102.81,103.09,102.78,103.04,453949.0,94.4391,94.6963,94.4115,94.6503,453949.0
2019-02-04 09:30:00,103.04,103.29,102.84,103.05,155486.0,94.6503,94.88,94.4666,94.6595,155486.0
2019-02-04 10:00:00,103.0,103.0,102.52,102.56,178949.0,94.6136,94.6136,94.1727,94.2094,178949.0
2019-02-04 10:30:00,102.53,102.74,102.53,102.62,125812.0,94.1819,94.3748,94.1819,94.2645,125812.0
2019-02-04 11:00:00,102.61,102.96,102.6,102.95,153012.0,94.2554,94.5769,94.2462,94.5677,153012.0
2019-02-04 11:30:00,102.95,103.21,102.93,103.2,86084.0,94.5677,94.8065,94.5493,94.7973,86084.0
2019-02-04 12:00:00,103.21,103.23,103.12,103.17,75489.0,94.8065,94.8249,94.7238,94.7698,75489.0
2019-02-04 12:30:00,103.16,103.19,103.08,103.12,84025.0,94.7606,94.7881,94.6871,94.7238,84025.0
2019-02-04 13:00:00,103.13,103.32,103.12,103.22,75618.0,94.733,94.9075,94.7238,94.8157,75618.0
2019-02-04 13:30:00,103.23,103.46,103.19,103.4,69180.0,94.8249,95.0361,94.7881,94.981,69180.0
2019-02-04 14:00:00,103.4,103.45,103.33,103.4,68463.0,94.981,95.027,94.9167,94.981,68463.0
2019-02-04 14:30:00,103.41,103.41,103.29,103.38,55671.0,94.9902,94.9902,94.88,94.9627,55671.0
2019-02-04 15:00:00,103.38,103.43,103.34,103.36,94844.0,94.9627,95.0086,94.9259,94.9443,94844.0
2019-02-04 15:30:00,103.35,103.44,103.25,103.43,265604.0,94.9351,95.0178,94.8432,95.0086,265604.0
2019-02-05 09:30:00,103.63,104.18,103.62,104.11,189554.0,95.1923,95.6975,95.1831,95.6332,189554.0
2019-02-05 10:00:00,104.12,104.17,103.71,103.79,127175.0,95.6424,95.6883,95.2658,95.3393,127175.0
2019-02-05 10:30:00,103.79,103.96,103.7,103.92,83473.0,95.3393,95.4954,95.2566,95.4587,83473.0
2019-02-05 11:00:00,103.93,103.96,103.49,103.59,98476.0,95.4679,95.4954,95.0637,95.1556,98476.0
2019-02-05 11:30:00,103.62,103.84,103.59,103.66,104084.0,95.1831,95.3852,95.1556,95.2199,104084.0
2019-02-05 12:00:00,103.66,103.73,103.49,103.64,60088.0,95.2199,95.2842,95.0637,95.2015,60088.0
2019-02-05 12:30:00,103.62,103.68,103.44,103.48,77964.0,95.1831,95.2382,95.0178,95.0545,77964.0
2019-02-05 13:00:00,103.49,103.65,103.41,103.64,69132.0,95.0637,95.2107,94.9902,95.2015,69132.0
2019-02-05 13:30:00,103.65,103.71,103.59,103.68,73703.0,95.2107,95.2658,95.1556,95.2382,73703.0
2019-02-05 14:00:00,103.69,104.0,103.69,103.84,120964.0,95.2474,95.5322,95.2474,95.3852,120964.0
2019-02-05 14:30:00,103.84,103.91,103.74,103.82,92372.0,95.3852,95.4495,95.2933,95.3668,92372.0
2019-02-05 15:00:00,103.83,103.94,103.78,103.91,68365.0,95.376,95.4771,95.3301,95.4495,68365.0
2019-02-05 15:30:00,103.92,103.95,103.78,103.9,295361.0,95.4587,95.4862,95.3301,95.4403,295361.0
2019-02-06 09:30:00,103.85,104.2,103.68,103.87,117448.0,95.3944,95.7159,95.2382,95.4128,117448.0
2019-02-06 10:00:00,103.85,103.94,103.43,103.55,121191.0,95.3944,95.4771,95.0086,95.1188,121191.0
2019-02-06 10:30:00,103.56,104.04,103.53,104.03,108307.0,95.128,95.5689,95.1004,95.5597,108307.0
2019-02-06 11:00:00,104.03,104.34,103.89,104.24,283476.0,95.5597,95.8445,95.4311,95.7526,283476.0
2019-02-06 11:30:00,104.24,104.48,104.13,104.48,187229.0,95.7526,95.9731,95.6516,95.9731,187229.0
2019-02-06 12:00:00,104.48,104.52,104.19,104.4,169852.0,95.9731,96.0098,95.7067,95.8996,169852.0
2019-02-06 12:30:00,104.4,104.49,104.29,104.4,113327.0,95.8996,95.9823,95.7986,95.8996,113327.0
2019-02-06 13:00:00,104.39,104.56,104.37,104.54,123344.0,95.8904,96.0466,95.8721,96.0282,123344.0
2019-02-06 13:30:00,104.54,104.78,104.53,104.61,133353.0,96.0282,96.2487,96.019,96.0925,133353.0
2019-02-06 14:00:00,104.61,104.74,104.58,104.73,173525.0,96.0925,96.2119,96.065,96.2027,173525.0
2019-02-06 14:30:00,104.73,104.76,104.5,104.56,125378.0,96.2027,96.2303,95.9915,96.0466,125378.0
2019-02-06 15:00:00,104.57,104.94,104.46,104.92,180995.0,96.0558,96.3956,95.9547,96.3773,180995.0
2019-02-06 15:30:00,104.92,105.08,104.87,104.99,593830.0,96.3773,96.5242,96.3313,96.4416,593830.0
2019-02-07 09:30:00,104.06,104.75,104.04,104.49,199165.0,95.5873,96.2211,95.5689,95.9823,199165.0
2019-02-07 10:00:00,104.49,104.75,104.3,104.7,127952.0,95.9823,96.2211,95.8078,96.1752,127952.0
2019-02-07 10:30:00,104.7,104.78,103.88,103.88,144739.0,96.1752,96.2487,95.4219,95.4219,144739.0
2019-02-07 11:00:00,103.87,104.03,103.75,103.83,167010.0,95.4128,95.5597,95.3025,95.376,167010.0
2019-02-07 11:30:00,103.83,103.93,103.62,103.77,213813.0,95.376,95.4679,95.1831,95.3209,213813.0
2019-02-07 12:00:00,103.77,104.11,103.69,103.95,132578.0,95.3209,95.6332,95.2474,95.4862,132578.0
2019-02-07 12:30:00,103.97,104.08,103.61,103.67,122613.0,95.5046,95.6057,95.1739,95.229,122613.0
2019-02-07 13:00:00,103.66,104.15,103.66,104.06,145489.0,95.2199,95.67,95.2199,95.5873,145489.0
2019-02-07 13:30:00,104.06,104.39,104.05,104.33,111377.0,95.5873,95.8904,95.5781,95.8353,111377.0
2019-02-07 14:00:00,104.29,104.35,103.92,104.26,138012.0,95.7986,95.8537,95.4587,95.771,138012.0
2019-02-07 14:30:00,104.26,104.42,104.2,104.22,112578.0,95.771,95.918,95.7159,95.7343,112578.0
2019-02-07 15:00:00,104.22,104.37,104.18,104.33,135648.0,95.7343,95.8721,95.6975,95.8353,135648.0
2019-02-07 15:30:00,104.33,104.44,104.11,104.42,542504.0,95.8353,95.9364,95.6332,95.918,542504.0
2019-02-08 09:30:00,103.73,104.17,103.68,103.93,166715.0,95.2842,95.6883,95.2382,95.4679,166715.0
2019-02-08 10:00:00,103.88,104.2,103.8,104.09,170827.0,95.4219,95.7159,95.3485,95.6148,170827.0
2019-02-08 10:30:00,104.07,104.2,103.45,103.47,134343.0,95.5965,95.7159,95.027,95.0453,134343.0
2019-02-08 11:00:00,103.47,103.95,103.43,103.79,140251.0,95.0453,95.4862,95.0086,95.3393,140251.0
2019-02-08 11:30:00,103.79,103.96,103.57,103.92,100931.0,95.3393,95.4954,95.1372,95.4587,100931.0
2019-02-08 12:00:00,103.93,104.11,103.83,104.06,84433.0,95.4679,95.6332,95.376,95.5873,84433.0
2019-02-08 12:30:00,104.06,104.15,103.96,104.02,66934.0,95.5873,95.67,95.4954,95.5505,66934.0
2019-02-08 13:00:00,104.02,104.12,103.99,104.03,70951.0,95.5505,95.6424,95.523,95.5597,70951.0
2019-02-08 13:30:00,104.03,104.14,104.01,104.09,67891.0,95.5597,95.6608,95.5414,95.6148,67891.0
2019-02-08 14:00:00,104.09,104.21,104.01,104.14,157205.0,95.6148,95.7251,95.5414,95.6608,157205.0
2019-02-08 14:30:00,104.14,104.21,104.08,104.12,75000.0,95.6608,95.7251,95.6057,95.6424,75000.0
2019-02-08 15:00:00,104.11,104.25,104.05,104.2,91704.0,95.6332,95.7618,95.5781,95.7159,91704.0
2019-02-08 15:30:00,104.21,104.52,104.07,104.51,362915.0,95.7251,96.0098,95.5965,96.0007,362915.0
2019-02-11 09:30:00,104.95,105.49,104.81,104.86,168924.0,96.4048,96.9009,96.2762,96.3222,168924.0
2019-02-11 10:00:00,104.87,105.22,104.87,105.09,102527.0,96.3313,96.6528,96.3313,96.5334,102527.0
2019-02-11 10:30:00,105.11,105.24,105.0,105.14,86366.0,96.5518,96.6712,96.4508,96.5794,86366.0
2019-02-11 11:00:00,105.13,105.28,104.98,105.16,86887.0,96.5702,96.708,96.4324,96.5977,86887.0
2019-02-11 11:30:00,105.14,105.18,104.93,105.07,94287.0,96.5794,96.6161,96.3865,96.5151,94287.0
2019-02-11 12:00:00,105.08,105.2,104.91,105.16,62576.0,96.5242,96.6345,96.3681,96.5977,62576.0
2019-02-11 12:30:00,105.18,105.2,105.04,105.19,46192.0,96.6161,96.6345,96.4875,96.6253,46192.0
2019-02-11 13:00:00,105.2,105.23,105.01,105.04,51114.0,96.6345,96.662,96.4599,96.4875,51114.0
2019-02-11 13:30:00,105.04,105.12,104.99,105.09,63867.0,96.4875,96.561,96.4416,96.5334,63867.0
2019-02-11 14:00:00,105.07,105.17,104.98,104.99,76609.0,96.5151,96.6069,96.4324,96.4416,76609.0
2019-02-11 14:30:00,104.99,105.07,104.87,104.99,76544.0,96.4416,96.5151,96.3313,96.4416,76544.0
2019-02-11 15:00:00,104.99,105.1,104.93,105.0,95427.0,96.4416,96.5426,96.3865,96.4508,95427.0
2019-02-11 15:30:00,105.01,105.56,104.87,105.41,864287.0,96.4599,96.9652,96.3313,96.8274,864287.0
2019-02-12 09:30:00,106.27,106.96,106.26,106.55,211913.0,97.6174,98.2512,97.6082,97.8746,211913.0
2019-02-12 10:00:00,106.56,106.97,106.55,106.7,196351.0,97.8837,98.2604,97.8746,98.0123,196351.0
2019-02-12 10:30:00,106.72,106.72,106.36,106.66,129539.0,98.0307,98.0307,97.7,97.9756,129539.0
2019-02-12 11:00:00,106.66,106.86,106.62,106.82,107663.0,97.9756,98.1593,97.9389,98.1226,107663.0
2019-02-12 11:30:00,106.82,107.05,106.79,107.01,120811.0,98.1226,98.3338,98.095,98.2971,120811.0
2019-02-12 12:00:00,107.01,107.11,106.9,106.98,114409.0,98.2971,98.389,98.1961,98.2695,114409.0
2019-02-12 12:30:00,106.99,107.09,106.91,107.08,82142.0,98.2787,98.3706,98.2052,98.3614,82142.0
2019-02-12 13:00:00,107.09,107.24,106.95,107.19,108926.0,98.3706,98.5084,98.242,98.4624,108926.0
2019-02-12 13:30:00,107.18,107.43,107.14,107.39,168038.0,98.4533,98.6829,98.4165,98.6462,168038.0
2019-02-12 14:00:00,107.39,107.41,107.2,107.22,147853.0,98.6462,98.6645,98.4716,98.49,147853.0
2019-02-12 14:30:00,107.21,107.23,107.1,107.14,122151.0,98.4808,98.4992,98.3798,98.4165,122151.0
2019-02-12 15:00:00,107.14,107.19,107.05,107.14,157455.0,98.4165,98.4624,98.3338,98.4165,157455.0
2019-02-12 15:30:00,107.14,107.17,106.86,107.01,593149.0,98.4165,98.4441,98.1593,98.2971,593149.0
2019-02-13 09:30:00,107.55,108.47,107.1,108.14,182473.0,98.7931,99.6382,98.3798,99.3351,182473.0
2019-02-13 10:00:00,108.14,108.23,107.79,107.95,311485.0,99.3351,99.4178,99.0136,99.1606,311485.0
2019-02-13 10:30:00,107.94,108.36,107.91,108.27,119734.0,99.1514,99.5372,99.1238,99.4545,119734.0
2019-02-13 11:00:00,108.28,108.42,108.08,108.12,73128.0,99.4637,99.5923,99.28,99.3167,73128.0
2019-02-13 11:30:00,108.11,108.18,107.81,107.86,167013.0,99.3075,99.3718,99.032,99.0779,167013.0
2019-02-13 12:00:00,107.86,107.9,107.64,107.7,164526.0,99.0779,99.1146,98.8758,98.9309,164526.0
2019-02-13 12:30:00,107.7,107.9,107.65,107.9,185588.0,98.9309,99.1146,98.885,99.1146,185588.0
2019-02-13 13:00:00,107.91,108.07,107.78,107.88,127860.0,99.1238,99.2708,99.0044,99.0963,127860.0
2019-02-13 13:30:00,107.89,107.92,107.72,107.76,114536.0,99.1054,99.133,98.9493,98.986,114536.0
2019-02-13 14:00:00,107.77,107.8,107.63,107.71,118013.0,98.9952,99.0228,98.8666,98.9401,118013.0
2019-02-13 14:30:00,107.72,107.93,107.66,107.9,92135.0,98.9493,99.1422,98.8942,99.1146,92135.0
2019-02-13 15:00:00,107.9,108.0,107.79,107.96,175538.0,99.1146,99.2065,99.0136,99.1697,175538.0
2019-02-13 15:30:00,107.96,108.01,107.55,107.56,440745.0,99.1697,99.2157,98.7931,98.8023,440745.0
2019-02-14 09:30:00,107.0,107.0,106.24,106.58,152932.0,98.2879,98.2879,97.5898,97.9021,152932.0
2019-02-14 10:00:00,106.55,106.86,106.47,106.73,139851.0,97.8746,98.1593,97.8011,98.0399,139851.0
2019-02-14 10:30:00,106.73,106.96,106.54,106.72,108026.0,98.0399,98.2512,97.8654,98.0307,108026.0
2019-02-14 11:00:00,106.73,106.75,106.33,106.41,158455.0,98.0399,98.0583,97.6725,97.746,158455.0
2019-02-14 11:30:00,106.41,106.84,106.29,106.81,92298.0,97.746,98.1409,97.6357,98.1134,92298.0
2019-02-14 12:00:00,106.82,107.16,106.72,107.04,101661.0,98.1226,98.4349,98.0307,98.3247,101661.0
2019-02-14 12:30:00,107.06,107.06,106.91,106.96,71012.0,98.343,98.343,98.2052,98.2512,71012.0
2019-02-14 13:00:00,106.97,107.0,106.85,106.97,83075.0,98.2604,98.2879,98.1501,98.2604,83075.0
2019-02-14 13:30:00,106.98,107.06,106.96,107.02,88390.0,98.2695,98.343,98.2512,98.3063,88390.0
2019-02-14 14:00:00,107.03,107.18,106.96,107.08,167346.0,98.3155,98.4533,98.2512,98.3614,167346.0
2019-02-14 14:30:00,107.08,107.17,106.98,107.04,71185.0,98.3614,98.4441,98.2695,98.3247,71185.0
2019-02-14 15:00:00,107.05,107.36,106.96,106.99,104291.0,98.3338,98.6186,98.2512,98.2787,104291.0
2019-02-14 15:30:00,106.98,107.15,106.59,106.63,371130.0,98.2695,98.4257,97.9113,97.948,371130.0
2019-02-15 09:30:00,107.33,107.82,107.25,107.59,350878.0,98.591,99.0411,98.5176,98.8299,350878.0
2019-02-15 10:00:00,107.58,107.96,107.49,107.89,206750.0,98.8207,99.1697,98.738,99.1054,206750.0
2019-02-15 10:30:00,107.89,108.09,107.71,107.73,152322.0,99.1054,99.2892,98.9401,98.9585,152322.0
2019-02-15 11:00:00,107.75,107.92,107.73,107.87,114460.0,98.9768,99.133,98.9585,99.0871,114460.0
2019-02-15 11:30:00,107.86,108.04,107.72,108.03,73188.0,99.0779,99.2432,98.9493,99.234,73188.0
2019-02-15 12:00:00,108.07,108.08,107.78,107.78,89499.0,99.2708,99.28,99.0044,99.0044,89499.0
2019-02-15 12:30:00,107.79,107.86,107.67,107.7,88418.0,99.0136,99.0779,98.9034,98.9309,88418.0
2019-02-15 13:00:00,107.72,107.78,107.53,107.54,87734.0,98.9493,99.0044,98.7748,98.7839,87734.0
2019-02-15 13:30:00,107.52,107.63,107.48,107.48,76128.0,98.7656,98.8666,98.7288,98.7288,76128.0
2019-02-15 14:00:00,107.49,107.62,107.38,107.44,107105.0,98.738,98.8574,98.637,98.6921,107105.0
2019-02-15 14:30:00,107.44,107.5,107.37,107.42,141738.0,98.6921,98.7472,98.6278,98.6737,141738.0
2019-02-15 15:00:00,107.41,107.42,107.12,107.14,175065.0,98.6645,98.6737,98.3981,98.4165,175065.0
2019-02-15 15:30:00,107.14,107.47,107.12,107.38,569767.0,98.4165,98.7196,98.3981,98.637,569767.0
2019-02-19 09:30:00,107.0,107.24,106.87,106.98,205385.0,98.2879,98.5084,98.1685,98.2695,205385.0
2019-02-19 10:00:00,106.98,107.08,106.73,106.83,165617.0,98.2695,98.3614,98.0399,98.1318,165617.0
2019-02-19 10:30:00,106.82,106.84,106.5,106.57,138667.0,98.1226,98.1409,97.8286,97.8929,138667.0
2019-02-19 11:00:00,106.57,106.85,106.57,106.8,161804.0,97.8929,98.1501,97.8929,98.1042,161804.0
2019-02-19 11:30:00,106.81,107.02,106.8,107.02,143862.0,98.1134,98.3063,98.1042,98.3063,143862.0
2019-02-19 12:00:00,107.03,107.17,106.91,106.97,177810.0,98.3155,98.4441,98.2052,98.2604,177810.0
2019-02-19 12:30:00,106.96,106.96,106.76,106.85,127266.0,98.2512,98.2512,98.0675,98.1501,127266.0
2019-02-19 13:00:00,106.86,106.94,106.79,106.92,113072.0,98.1593,98.2328,98.095,98.2144,113072.0
2019-02-19 13:30:00,106.92,106.96,106.83,106.91,120078.0,98.2144,98.2512,98.1318,98.2052,120078.0
2019-02-19 14:00:00,106.91,106.98,106.84,106.92,193242.0,98.2052,98.2695,98.1409,98.2144,193242.0
2019-02-19 14:30:00,106.92,106.94,106.81,106.84,219422.0,98.2144,98.2328,98.1134,98.1409,219422.0
2019-02-19 15:00:00,106.84,106.9,106.7,106.76,198125.0,98.1409,98.1961,98.0123,98.0675,198125.0
2019-02-19 15:30:00,106.76,106.81,106.46,106.53,595336.0,98.0675,98.1134,97.7919,97.8562,595336.0
2019-02-20 09:30:00,106.57,106.99,106.5,106.79,196397.0,97.8929,98.2787,97.8286,98.095,196397.0
2019-02-20 10:00:00,106.79,107.0,106.71,106.99,114515.0,98.095,98.2879,98.0215,98.2787,114515.0
2019-02-20 10:30:00,107.0,107.06,106.93,106.94,116456.0,98.2879,98.343,98.2236,98.2328,116456.0
2019-02-20 11:00:00,106.94,107.06,106.86,106.89,138014.0,98.2328,98.343,98.1593,98.1869,138014.0
2019-02-20 11:30:00,106.89,107.18,106.86,107.09,117488.0,98.1869,98.4533,98.1593,98.3706,117488.0
2019-02-20 12:00:00,107.1,107.14,106.78,106.8,104351.0,98.3798,98.4165,98.0858,98.1042,104351.0
2019-02-20 12:30:00,106.8,106.88,106.76,106.83,97388.0,98.1042,98.1777,98.0675,98.1318,97388.0
2019-02-20 13:00:00,106.83,106.95,106.82,106.95,89427.0,98.1318,98.242,98.1226,98.242,89427.0
2019-02-20 13:30:00,106.95,106.95,106.78,106.84,99680.0,98.242,98.242,98.0858,98.1409,99680.0
2019-02-20 14:00:00,106.84,107.0,106.55,106.72,154528.0,98.1409,98.2879,97.8746,98.0307,154528.0
2019-02-20 14:30:00,106.73,107.03,106.72,106.97,103005.0,98.0399,98.3155,98.0307,98.2604,103005.0
2019-02-20 15:00:00,106.97,106.98,106.86,106.87,111967.0,98.2604,98.2695,98.1593,98.1685,111967.0
2019-02-20 15:30:00,106.87,107.02,106.54,106.79,588185.0,98.1685,98.3063,97.8654,98.095,588185.0
2019-02-21 09:30:00,106.74,106.95,106.51,106.51,160985.0,98.0491,98.242,97.8378,97.8378,160985.0
2019-02-21 10:00:00,106.5,106.69,106.32,106.43,156716.0,97.8286,98.0032,97.6633,97.7643,156716.0
2019-02-21 10:30:00,106.44,106.62,106.43,106.53,170476.0,97.7735,97.9389,97.7643,97.8562,170476.0
2019-02-21 11:00:00,106.54,106.69,106.44,106.47,143192.0,97.8654,98.0032,97.7735,97.8011,143192.0
2019-02-21 11:30:00,106.47,106.73,106.42,106.7,148135.0,97.8011,98.0399,97.7551,98.0123,148135.0
2019-02-21 12:00:00,106.69,106.8,106.67,106.73,74720.0,98.0032,98.1042,97.9848,98.0399,74720.0
2019-02-21 12:30:00,106.73,106.88,106.71,106.82,71715.0,98.0399,98.1777,98.0215,98.1226,71715.0
2019-02-21 13:00:00,106.84,106.86,106.69,106.74,82175.0,98.1409,98.1593,98.0032,98.0491,82175.0
2019-02-21 13:30:00,106.75,106.82,106.73,106.81,54969.0,98.0583,98.1226,98.0399,98.1134,54969.0
2019-02-21 14:00:00,106.81,106.86,106.43,106.57,93636.0,98.1134,98.1593,97.7643,97.8929,93636.0
2019-02-21 14:30:00,106.58,106.62,106.32,106.46,89836.0,97.9021,97.9389,97.6633,97.7919,89836.0
2019-02-21 15:00:00,106.45,106.59,106.4,106.48,104033.0,97.7827,97.9113,97.7368,97.8103,104033.0
2019-02-21 15:30:00,106.48,106.68,106.34,106.64,359793.0,97.8103,97.994,97.6817,97.9572,359793.0
2019-02-22 09:30:00,106.98,107.36,106.87,107.03,99775.0,98.2695,98.6186,98.1685,98.3155,99775.0
2019-02-22 10:00:00,106.99,107.05,106.86,106.96,120486.0,98.2787,98.3338,98.1593,98.2512,120486.0
2019-02-22 10:30:00,106.97,107.13,106.88,107.1,82835.0,98.2604,98.4073,98.1777,98.3798,82835.0
2019-02-22 11:00:00,107.08,107.46,107.04,107.46,130212.0,98.3614,98.7105,98.3247,98.7105,130212.0
2019-02-22 11:30:00,107.46,107.52,107.31,107.44,105140.0,98.7105,98.7656,98.5727,98.6921,105140.0
2019-02-22 12:00:00,107.42,107.55,107.34,107.36,78140.0,98.6737,98.7931,98.6002,98.6186,78140.0
2019-02-22 12:30:00,107.37,107.45,107.26,107.42,55896.0,98.6278,98.7013,98.5267,98.6737,55896.0
2019-02-22 13:00:00,107.42,107.42,107.3,107.34,50175.0,98.6737,98.6737,98.5635,98.6002,50175.0
2019-02-22 13:30:00,107.34,107.45,107.28,107.38,72724.0,98.6002,98.7013,98.5451,98.637,72724.0
2019-02-22 14:00:00,107.37,107.45,107.28,107.33,70676.0,98.6278,98.7013,98.5451,98.591,70676.0
2019-02-22 14:30:00,107.33,107.34,107.04,107.11,136143.0,98.591,98.6002,98.3247,98.389,136143.0
2019-02-22 15:00:00,107.11,107.48,107.09,107.46,103961.0,98.389,98.7288,98.3706,98.7105,103961.0
2019-02-22 15:30:00,107.46,107.49,107.29,107.43,438875.0,98.7105,98.738,98.5543,98.6829,438875.0
2019-02-25 09:30:00,108.2,108.85,108.0,108.69,210530.0,99.3902,99.9873,99.2065,99.8403,210530.0
2019-02-25 10:00:00,108.71,108.84,108.49,108.54,100416.0,99.8587,99.9781,99.6566,99.7025,100416.0
2019-02-25 10:30:00,108.52,108.77,108.43,108.77,91420.0,99.6842,99.9138,99.6015,99.9138,91420.0
2019-02-25 11:00:00,108.77,108.78,108.52,108.55,112714.0,99.9138,99.923,99.6842,99.7117,112714.0
2019-02-25 11:30:00,108.54,108.61,108.48,108.53,90555.0,99.7025,99.7668,99.6474,99.6933,90555.0
2019-02-25 12:00:00,108.53,108.54,108.19,108.23,128400.0,99.6933,99.7025,99.381,99.4178,128400.0
2019-02-25 12:30:00,108.22,108.27,107.91,107.95,111540.0,99.4086,99.4545,99.1238,99.1606,111540.0
2019-02-25 13:00:00,107.95,108.0,107.77,107.83,114444.0,99.1606,99.2065,98.9952,99.0503,114444.0
2019-02-25 13:30:00,107.84,107.85,107.67,107.79,131848.0,99.0595,99.0687,98.9034,99.0136,131848.0
2019-02-25 14:00:00,107.79,107.85,107.52,107.54,126940.0,99.0136,99.0687,98.7656,98.7839,126940.0
2019-02-25 14:30:00,107.55,107.58,107.31,107.34,213431.0,98.7931,98.8207,98.5727,98.6002,213431.0
2019-02-25 15:00:00,107.34,107.34,106.94,106.96,261244.0,98.6002,98.6002,98.2328,98.2512,261244.0
2019-02-25 15:30:00,106.96,107.15,106.76,106.95,713107.0,98.2512,98.4257,98.0675,98.242,713107.0
2019-02-26 09:30:00,106.56,106.95,106.42,106.66,181972.0,97.8837,98.242,97.7551,97.9756,181972.0
2019-02-26 10:00:00,106.68,106.96,106.63,106.9,152121.0,97.994,98.2512,97.948,98.1961,152121.0
2019-02-26 10:30:00,106.9,107.19,106.83,106.84,115753.0,98.1961,98.4624,98.1318,98.1409,115753.0
2019-02-26 11:00:00,106.83,107.4,106.82,107.39,169096.0,98.1318,98.6553,98.1226,98.6462,169096.0
2019-02-26 11:30:00,107.39,107.62,107.35,107.51,87862.0,98.6462,98.8574,98.6094,98.7564,87862.0
2019-02-26 12:00:00,107.52,107.61,107.41,107.46,72068.0,98.7656,98.8482,98.6645,98.7105,72068.0
2019-02-26 12:30:00,107.46,107.48,107.15,107.31,62451.0,98.7105,98.7288,98.4257,98.5727,62451.0
2019-02-26 13:00:00,107.31,107.41,107.1,107.25,107732.0,98.5727,98.6645,98.3798,98.5176,107732.0
2019-02-26 13:30:00,107.25,107.26,107.13,107.21,103444.0,98.5176,98.5267,98.4073,98.4808,103444.0
2019-02-26 14:00:00,107.21,107.32,107.07,107.15,87756.0,98.4808,98.5819,98.3522,98.4257,87756.0
2019-02-26 14:30:00,107.14,107.38,107.13,107.32,63861.0,98.4165,98.637,98.4073,98.5819,63861.0
2019-02-26 15:00:00,107.32,107.46,107.29,107.31,100096.0,98.5819,98.7105,98.5543,98.5727,100096.0
2019-02-26 15:30:00,107.3,107.39,106.92,106.96,357965.0,98.5635,98.6462,98.2144,98.2512,357965.0
2019-02-27 09:30:00,106.86,107.53,106.6,107.21,161105.0,98.1593,98.7748,97.9205,98.4808,161105.0
2019-02-27 10:00:00,107.17,107.29,106.8,106.91,125594.0,98.4441,98.5543,98.1042,98.2052,125594.0
2019-02-27 10:30:00,106.91,107.06,106.77,106.86,157637.0,98.2052,98.343,98.0766,98.1593,157637.0
2019-02-27 11:00:00,106.85,107.2,106.71,107.14,130441.0,98.1501,98.4716,98.0215,98.4165,130441.0
2019-02-27 11:30:00,107.13,107.45,107.09,107.41,76854.0,98.4073,98.7013,98.3706,98.6645,76854.0
2019-02-27 12:00:00,107.43,107.5,107.33,107.45,53317.0,98.6829,98.7472,98.591,98.7013,53317.0
2019-02-27 12:30:00,107.44,107.56,107.36,107.4,41105.0,98.6921,98.8023,98.6186,98.6553,41105.0
2019-02-27 13:00:00,107.42,107.63,107.39,107.54,64032.0,98.6737,98.8666,98.6462,98.7839,64032.0
2019-02-27 13:30:00,107.55,107.57,107.33,107.51,50636.0,98.7931,98.8115,98.591,98.7564,50636.0
2019-02-27 14:00:00,107.51,107.61,107.44,107.54,43199.0,98.7564,98.8482,98.6921,98.7839,43199.0
2019-02-27 14:30:00,107.54,107.57,107.16,107.31,118669.0,98.7839,98.8115,98.4349,98.5727,118669.0
2019-02-27 15:00:00,107.31,107.45,107.22,107.31,110530.0,98.5727,98.7013,98.49,98.5727,110530.0
2019-02-27 15:30:00,107.31,107.46,107.2,107.43,269867.0,98.5727,98.7105,98.4716,98.6829,269867.0
2019-02-28 09:30:00,107.22,107.73,107.08,107.66,191928.0,98.49,98.9585,98.3614,98.8942,191928.0
2019-02-28 10:00:00,107.63,107.66,107.34,107.55,87176.0,98.8666,98.8942,98.6002,98.7931,87176.0
2019-02-28 10:30:00,107.56,107.66,107.36,107.46,64646.0,98.8023,98.8942,98.6186,98.7105,64646.0
2019-02-28 11:00:00,107.45,107.79,107.34,107.76,91402.0,98.7013,99.0136,98.6002,98.986,91402.0
2019-02-28 11:30:00,107.75,108.12,107.71,108.06,133372.0,98.9768,99.3167,98.9401,99.2616,133372.0
2019-02-28 12:00:00,108.07,108.18,107.96,108.18,101352.0,99.2708,99.3718,99.1697,99.3718,101352.0
2019-02-28 12:30:00,108.17,108.4,108.13,108.4,142737.0,99.3627,99.5739,99.3259,99.5739,142737.0
2019-02-28 13:00:00,108.41,108.45,108.28,108.32,123274.0,99.5831,99.6199,99.4637,99.5004,123274.0
2019-02-28 13:30:00,108.32,108.38,108.2,108.27,134068.0,99.5004,99.5556,99.3902,99.4545,134068.0
2019-02-28 14:00:00,108.27,108.31,108.15,108.23,142480.0,99.4545,99.4913,99.3443,99.4178,142480.0
2019-02-28 14:30:00,108.23,108.24,107.94,107.97,111687.0,99.4178,99.427,99.1514,99.1789,111687.0
2019-02-28 15:00:00,107.97,108.11,107.91,107.91,140968.0,99.1789,99.3075,99.1238,99.1238,140968.0
2019-02-28 15:30:00,107.91,108.01,107.67,107.76,479740.0,99.1238,99.2157,98.9034,98.986,479740.0
2019-03-01 09:30:00,108.4,109.65,108.21,109.4,177472.0,99.5739,100.7221,99.3994,100.4925,177472.0
2019-03-01 10:00:00,109.4,109.41,108.52,108.64,193908.0,100.4925,100.5017,99.6842,99.7944,193908.0
2019-03-01 10:30:00,108.64,108.68,108.49,108.57,77386.0,99.7944,99.8311,99.6566,99.7301,77386.0
2019-03-01 11:00:00,108.6,108.61,108.23,108.39,109821.0,99.7576,99.7668,99.4178,99.5647,109821.0
2019-03-01 11:30:00,108.38,108.46,108.2,108.35,111184.0,99.5556,99.629,99.3902,99.528,111184.0
2019-03-01 12:00:00,108.36,108.76,108.34,108.7,150991.0,99.5372,99.9046,99.5188,99.8495,150991.0
2019-03-01 12:30:00,108.7,108.96,108.68,108.92,100847.0,99.8495,100.0883,99.8311,100.0516,100847.0
2019-03-01 13:00:00,108.93,108.99,108.72,108.79,100268.0,100.0608,100.1159,99.8679,99.9322,100268.0
2019-03-01 13:30:00,108.8,108.85,108.62,108.65,77271.0,99.9414,99.9873,99.776,99.8036,77271.0
2019-03-01 14:00:00,108.66,108.93,108.56,108.89,183151.0,99.8128,100.0608,99.7209,100.024,183151.0
2019-03-01 14:30:00,108.88,108.95,108.71,108.95,260198.0,100.0148,100.0791,99.8587,100.0791,260198.0
2019-03-01 15:00:00,108.95,108.96,108.77,108.9,99818.0,100.0791,100.0883,99.9138,100.0332,99818.0
2019-03-01 15:30:00,108.91,109.11,108.79,108.92,316120.0,100.0424,100.2261,99.9322,100.0516,316120.0
2019-03-04 09:30:00,109.56,110.0,109.38,109.96,170873.0,100.6395,101.0436,100.4741,101.0069,170873.0
2019-03-04 10:00:00,109.95,110.07,109.81,110.0,156237.0,100.9977,101.108,100.8691,101.0436,156237.0
2019-03-04 10:30:00,110.01,110.09,109.89,110.0,196257.0,101.0528,101.1263,100.9426,101.0436,196257.0
2019-03-04 11:00:00,109.99,110.06,109.42,109.42,178645.0,101.0345,101.0988,100.5109,100.5109,178645.0
2019-03-04 11:30:00,109.4,109.48,108.58,108.72,220802.0,100.4925,100.566,99.7393,99.8679,220802.0
2019-03-04 12:00:00,108.71,108.86,108.1,108.47,194927.0,99.8587,99.9965,99.2984,99.6382,194927.0
2019-03-04 12:30:00,108.46,108.6,108.02,108.14,153519.0,99.629,99.7576,99.2249,99.3351,153519.0
2019-03-04 13:00:00,108.13,108.32,107.76,108.32,112810.0,99.3259,99.5004,98.986,99.5004,112810.0
2019-03-04 13:30:00,108.3,108.64,108.3,108.63,112800.0,99.4821,99.7944,99.4821,99.7852,112800.0
2019-03-04 14:00:00,108.64,108.87,108.48,108.87,93161.0,99.7944,100.0057,99.6474,100.0057,93161.0
2019-03-04 14:30:00,108.88,108.88,108.65,108.7,116014.0,100.0148,100.0148,99.8036,99.8495,116014.0
2019-03-04 15:00:00,108.68,108.85,108.52,108.79,157721.0,99.8311,99.9873,99.6842,99.9322,157721.0
2019-03-04 15:30:00,108.79,109.06,108.72,109.03,490479.0,99.9322,100.1802,99.8679,100.1526,490479.0
2019-03-05 09:30:00,109.03,109.31,108.47,108.74,169580.0,100.1526,100.4098,99.6382,99.8862,169580.0
2019-03-05 10:00:00,108.75,109.09,108.45,108.52,138060.0,99.8954,100.2077,99.6199,99.6842,138060.0
2019-03-05 10:30:00,108.54,108.68,108.32,108.45,120948.0,99.7025,99.8311,99.5004,99.6199,120948.0
2019-03-05 11:00:00,108.47,108.87,108.44,108.84,142282.0,99.6382,100.0057,99.6107,99.9781,142282.0
2019-03-05 11:30:00,108.82,109.02,108.6,108.7,157153.0,99.9597,100.1434,99.7576,99.8495,157153.0
2019-03-05 12:00:00,108.69,108.74,108.41,108.51,86972.0,99.8403,99.8862,99.5831,99.675,86972.0
2019-03-05 12:30:00,108.52,108.75,108.47,108.74,59907.0,99.6842,99.8954,99.6382,99.8862,59907.0
2019-03-05 13:00:00,108.75,108.93,108.69,108.69,77647.0,99.8954,100.0608,99.8403,99.8403,77647.0
2019-03-05 13:30:00,108.69,108.81,108.63,108.73,51048.0,99.8403,99.9505,99.7852,99.8771,51048.0
2019-03-05 14:00:00,108.72,109.01,108.71,108.99,100553.0,99.8679,100.1343,99.8587,100.1159,100553.0
2019-03-05 14:30:00,108.99,109.32,108.91,109.2,179990.0,100.1159,100.419,100.0424,100.3088,179990.0
2019-03-05 15:00:00,109.2,109.21,108.83,108.85,242508.0,100.3088,100.318,99.9689,99.9873,242508.0
2019-03-05 15:30:00,108.84,109.15,108.79,108.84,386019.0,99.9781,100.2629,99.9322,99.9781,386019.0
2019-03-06 09:30:00,108.93,109.44,108.91,109.36,171604.0,100.0608,100.5292,100.0424,100.4558,171604.0
2019-03-06 10:00:00,109.33,109.45,109.19,109.2,152864.0,100.4282,100.5384,100.2996,100.3088,152864.0
2019-03-06 10:30:00,109.19,109.36,109.01,109.16,158087.0,100.2996,100.4558,100.1343,100.272,158087.0
2019-03-06 11:00:00,109.16,109.41,109.13,109.35,87449.0,100.272,100.5017,100.2445,100.4466,87449.0
2019-03-06 11:30:00,109.35,109.4,109.01,109.27,155336.0,100.4466,100.4925,100.1343,100.3731,155336.0
2019-03-06 12:00:00,109.27,109.38,108.98,109.03,118893.0,100.3731,100.4741,100.1067,100.1526,118893.0
2019-03-06 12:30:00,109.04,109.14,108.85,108.86,114989.0,100.1618,100.2537,99.9873,99.9965,114989.0
2019-03-06 13:00:00,108.88,109.1,108.85,108.97,86789.0,100.0148,100.2169,99.9873,100.0975,86789.0
2019-03-06 13:30:00,109.0,109.22,108.94,109.2,80181.0,100.1251,100.3272,100.07,100.3088,80181.0
2019-03-06 14:00:00,109.22,109.43,109.17,109.33,134194.0,100.3272,100.5201,100.2812,100.4282,134194.0
2019-03-06 14:30:00,109.33,109.36,109.09,109.1,142559.0,100.4282,100.4558,100.2077,100.2169,142559.0
2019-03-06 15:00:00,109.09,109.24,108.95,109.05,171976.0,100.2077,100.3455,100.0791,100.171,171976.0
2019-03-06 15:30:00,109.05,109.26,108.95,108.98,437890.0,100.171,100.3639,100.0791,100.1067,437890.0
2019-03-07 09:30:00,108.56,108.63,107.48,107.63,211660.0,99.7209,99.7852,98.7288,98.8666,211660.0
2019-03-07 10:00:00,107.61,107.72,107.4,107.71,130100.0,98.8482,98.9493,98.6553,98.9401,130100.0
2019-03-07 10:30:00,107.71,108.31,107.71,108.27,128708.0,98.9401,99.4913,98.9401,99.4545,128708.0
2019-03-07 11:00:00,108.26,108.28,107.88,108.05,86688.0,99.4453,99.4637,99.0963,99.2524,86688.0
2019-03-07 11:30:00,108.06,108.4,108.06,108.1,111196.0,99.2616,99.5739,99.2616,99.2984,111196.0
2019-03-07 12:00:00,108.09,108.12,107.93,108.01,62822.0,99.2892,99.3167,99.1422,99.2157,62822.0
2019-03-07 12:30:00,108.0,108.39,107.85,108.35,88206.0,99.2065,99.5647,99.0687,99.528,88206.0
2019-03-07 13:00:00,108.33,108.34,108.2,108.29,62027.0,99.5096,99.5188,99.3902,99.4729,62027.0
2019-03-07 13:30:00,108.28,108.32,108.09,108.11,65508.0,99.4637,99.5004,99.2892,99.3075,65508.0
2019-03-07 14:00:00,108.1,108.15,107.8,107.95,102991.0,99.2984,99.3443,99.0228,99.1606,102991.0
2019-03-07 14:30:00,107.95,108.01,107.58,107.62,120979.0,99.1606,99.2157,98.8207,98.8574,120979.0
2019-03-07 15:00:00,107.63,107.75,107.51,107.56,157510.0,98.8666,98.9768,98.7564,98.8023,157510.0
2019-03-07 15:30:00,107.58,107.96,107.57,107.85,457240.0,98.8207,99.1697,98.8115,99.0687,457240.0
2019-03-08 09:30:00,106.79,107.31,106.68,107.23,195117.0,98.095,98.5727,97.994,98.4992,195117.0
2019-03-08 10:00:00,107.24,107.57,107.08,107.51,100590.0,98.5084,98.8115,98.3614,98.7564,100590.0
2019-03-08 10:30:00,107.53,107.91,107.49,107.63,92573.0,98.7748,99.1238,98.738,98.8666,92573.0
2019-03-08 11:00:00,107.62,107.81,107.48,107.75,114283.0,98.8574,99.032,98.7288,98.9768,114283.0
2019-03-08 11:30:00,107.75,107.83,107.51,107.69,83290.0,98.9768,99.0503,98.7564,98.9217,83290.0
2019-03-08 12:00:00,107.69,107.71,107.48,107.57,82318.0,98.9217,98.9401,98.7288,98.8115,82318.0
2019-03-08 12:30:00,107.58,107.6,107.32,107.34,62162.0,98.8207,98.8391,98.5819,98.6002,62162.0
2019-03-08 13:00:00,107.34,107.51,107.33,107.51,52006.0,98.6002,98.7564,98.591,98.7564,52006.0
2019-03-08 13:30:00,107.5,107.74,107.44,107.67,63678.0,98.7472,98.9677,98.6921,98.9034,63678.0
2019-03-08 14:00:00,107.68,107.82,107.56,107.77,59267.0,98.9125,99.0411,98.8023,98.9952,59267.0
2019-03-08 14:30:00,107.76,107.95,107.7,107.74,76953.0,98.986,99.1606,98.9309,98.9677,76953.0
2019-03-08 15:00:00,107.73,107.82,107.52,107.53,74441.0,98.9585,99.0411,98.7656,98.7748,74441.0
2019-03-08 15:30:00,107.53,108.07,107.51,107.98,331078.0,98.7748,99.2708,98.7564,99.1881,331078.0
2019-03-11 09:30:00,109.01,109.29,108.71,109.08,237513.0,100.1343,100.3915,99.8587,100.1986,237513.0
2019-03-11 10:00:00,109.1,109.31,108.98,109.27,102031.0,100.2169,100.4098,100.1067,100.3731,102031.0
2019-03-11 10:30:00,109.25,109.58,109.23,109.51,101273.0,100.3547,100.6578,100.3363,100.5935,101273.0
2019-03-11 11:00:00,109.52,109.79,109.44,109.75,178377.0,100.6027,100.8507,100.5292,100.814,178377.0
2019-03-11 11:30:00,109.76,109.77,109.62,109.74,150118.0,100.8232,100.8324,100.6946,100.8048,150118.0
2019-03-11 12:00:00,109.73,109.76,109.46,109.47,257236.0,100.7956,100.8232,100.5476,100.5568,257236.0
2019-03-11 12:30:00,109.46,109.61,109.38,109.4,94996.0,100.5476,100.6854,100.4741,100.4925,94996.0
2019-03-11 13:00:00,109.39,109.63,109.39,109.55,71491.0,100.4833,100.7038,100.4833,100.6303,71491.0
2019-03-11 13:30:00,109.55,109.64,109.45,109.54,77918.0,100.6303,100.713,100.5384,100.6211,77918.0
2019-03-11 14:00:00,109.53,109.55,109.29,109.33,100154.0,100.6119,100.6303,100.3915,100.4282,100154.0
2019-03-11 14:30:00,109.33,109.42,109.28,109.33,109188.0,100.4282,100.5109,100.3823,100.4282,109188.0
2019-03-11 15:00:00,109.33,109.42,109.25,109.3,112596.0,100.4282,100.5109,100.3547,100.4006,112596.0
2019-03-11 15:30:00,109.29,109.56,109.29,109.54,572469.0,100.3915,100.6395,100.3915,100.6211,572469.0
2019-03-12 09:30:00,109.74,110.79,109.74,110.58,219673.0,100.8048,101.7693,100.8048,101.5764,219673.0
2019-03-12 10:00:00,110.57,110.62,110.2,110.56,118269.0,101.5672,101.6132,101.2274,101.5581,118269.0
2019-03-12 10:30:00,110.57,110.89,110.54,110.62,190833.0,101.5672,101.8612,101.5397,101.6132,190833.0
2019-03-12 11:00:00,110.63,110.64,110.22,110.34,258018.0,101.6224,101.6315,101.2457,101.356,258018.0
2019-03-12 11:30:00,110.34,110.65,110.26,110.64,195817.0,101.356,101.6407,101.2825,101.6315,195817.0
2019-03-12 12:00:00,110.63,110.82,110.53,110.7,156614.0,101.6224,101.7969,101.5305,101.6867,156614.0
2019-03-12 12:30:00,110.71,111.0,110.64,110.94,150924.0,101.6958,101.9622,101.6315,101.9071,150924.0
2019-03-12 13:00:00,110.94,111.14,110.92,111.12,171989.0,101.9071,102.0908,101.8887,102.0725,171989.0
2019-03-12 13:30:00,111.12,111.28,111.06,111.13,136451.0,102.0725,102.2194,102.0173,102.0816,136451.0
2019-03-12 14:00:00,111.12,111.27,110.99,111.02,184005.0,102.0725,102.2102,101.953,101.9806,184005.0
2019-03-12 14:30:00,111.03,111.09,110.79,110.88,132566.0,101.9898,102.0449,101.7693,101.852,132566.0
2019-03-12 15:00:00,110.86,110.86,110.54,110.63,192811.0,101.8336,101.8336,101.5397,101.6224,192811.0
2019-03-12 15:30:00,110.63,110.71,110.29,110.45,801594.0,101.6224,101.6958,101.31,101.457,801594.0
2019-03-13 09:30:00,110.18,110.92,110.09,110.83,232326.0,101.209,101.8887,101.1263,101.8061,232326.0
2019-03-13 10:00:00,110.83,111.04,110.64,110.97,137656.0,101.8061,101.999,101.6315,101.9347,137656.0
2019-03-13 10:30:00,110.98,111.25,110.91,111.2,138077.0,101.9439,102.1919,101.8796,102.1459,138077.0
2019-03-13 11:00:00,111.2,111.73,111.19,111.68,177323.0,102.1459,102.6328,102.1368,102.5869,177323.0
2019-03-13 11:30:00,111.68,112.1,111.67,112.06,208475.0,102.5869,102.9727,102.5777,102.9359,208475.0
2019-03-13 12:00:00,112.06,112.26,111.86,112.11,257373.0,102.9359,103.1196,102.7522,102.9819,257373.0
2019-03-13 12:30:00,112.11,112.18,111.86,112.18,125612.0,102.9819,103.0462,102.7522,103.0462,125612.0
2019-03-13 13:00:00,112.19,112.23,111.98,111.99,103363.0,103.0553,103.0921,102.8624,102.8716,103363.0
2019-03-13 13:30:00,111.98,112.13,111.89,112.11,90935.0,102.8624,103.0002,102.7798,102.9819,90935.0
2019-03-13 14:00:00,112.11,112.22,112.06,112.12,115975.0,102.9819,103.0829,102.9359,102.991,115975.0
2019-03-13 14:30:00,112.1,112.1,111.51,111.81,208050.0,102.9727,102.9727,102.4307,102.7063,208050.0
2019-03-13 15:00:00,111.8,112.06,111.67,111.95,323423.0,102.6971,102.9359,102.5777,102.8349,323423.0
2019-03-13 15:30:00,111.94,112.18,111.89,112.13,840433.0,102.8257,103.0462,102.7798,103.0002,840433.0
2019-03-14 09:30:00,112.39,112.75,112.09,112.6,230277.0,103.2391,103.5697,102.9635,103.432,230277.0
2019-03-14 10:00:00,112.59,112.78,112.34,112.67,182125.0,103.4228,103.5973,103.1931,103.4963,182125.0
2019-03-14 10:30:00,112.67,112.72,112.4,112.45,237297.0,103.4963,103.5422,103.2482,103.2942,237297.0
2019-03-14 11:00:00,112.45,112.49,112.31,112.4,220869.0,103.2942,103.3309,103.1656,103.2482,220869.0
2019-03-14 11:30:00,112.41,112.55,112.3,112.43,201740.0,103.2574,103.386,103.1564,103.2758,201740.0
2019-03-14 12:00:00,112.44,112.55,112.16,112.21,183733.0,103.285,103.386,103.0278,103.0737,183733.0
2019-03-14 12:30:00,112.22,112.38,112.19,112.25,111275.0,103.0829,103.2299,103.0553,103.1105,111275.0
2019-03-14 13:00:00,112.25,112.27,112.06,112.09,117821.0,103.1105,103.1288,102.9359,102.9635,117821.0
2019-03-14 13:30:00,112.08,112.24,112.03,112.22,125981.0,102.9543,103.1013,102.9084,103.0829,125981.0
2019-03-14 14:00:00,112.22,112.24,112.04,112.08,198363.0,103.0829,103.1013,102.9175,102.9543,198363.0
2019-03-14 14:30:00,112.07,112.19,111.88,112.14,179672.0,102.9451,103.0553,102.7706,103.0094,179672.0
2019-03-14 15:00:00,112.14,112.3,112.05,112.3,184821.0,103.0094,103.1564,102.9267,103.1564,184821.0
2019-03-14 15:30:00,112.3,112.47,112.23,112.36,513620.0,103.1564,103.3125,103.0921,103.2115,513620.0
2019-03-15 09:30:00,112.71,113.03,112.53,112.94,1013333.0,103.533,103.8269,103.3677,103.7443,1013333.0
2019-03-15 10:00:00,112.98,112.98,112.58,112.88,99004.0,103.781,103.781,103.4136,103.6892,99004.0
2019-03-15 10:30:00,112.93,113.19,112.75,113.08,92714.0,103.7351,103.9739,103.5697,103.8729,92714.0
2019-03-15 11:00:00,113.09,113.28,113.02,113.28,62724.0,103.8821,104.0566,103.8178,104.0566,62724.0
2019-03-15 11:30:00,113.29,113.47,113.06,113.42,77647.0,104.0658,104.2311,103.8545,104.1852,77647.0
2019-03-15 12:00:00,113.41,113.48,113.26,113.3,104869.0,104.176,104.2403,104.0382,104.075,104869.0
2019-03-15 12:30:00,113.32,113.74,113.29,113.65,94255.0,104.0933,104.4791,104.0658,104.3965,94255.0
2019-03-15 13:00:00,113.68,113.73,113.53,113.55,70300.0,104.424,104.4699,104.2862,104.3046,70300.0
2019-03-15 13:30:00,113.55,113.69,113.51,113.54,65760.0,104.3046,104.4332,104.2679,104.2954,65760.0
2019-03-15 14:00:00,113.53,113.56,113.23,113.31,67344.0,104.2862,104.3138,104.0107,104.0841,67344.0
2019-03-15 14:30:00,113.33,113.65,113.32,113.65,100702.0,104.1025,104.3965,104.0933,104.3965,100702.0
2019-03-15 15:00:00,113.65,113.68,113.48,113.64,142773.0,104.3965,104.424,104.2403,104.3873,142773.0
2019-03-15 15:30:00,113.63,113.77,113.34,113.52,482876.0,104.3781,104.5067,104.1117,104.277,482876.0
2019-03-18 09:30:00,113.75,114.23,113.61,114.18,185429.0,104.4883,104.9292,104.3597,104.8833,185429.0
2019-03-18 10:00:00,114.18,114.25,114.0,114.04,149826.0,104.8833,104.9476,104.718,104.7547,149826.0
2019-03-18 10:30:00,114.05,114.09,113.74,113.82,121120.0,104.7639,104.8006,104.4791,104.5526,121120.0
2019-03-18 11:00:00,113.83,113.85,113.31,113.34,205022.0,104.5618,104.5802,104.0841,104.1117,205022.0
2019-03-18 11:30:00,113.33,113.54,113.16,113.46,112008.0,104.1025,104.2954,103.9464,104.2219,112008.0
2019-03-18 12:00:00,113.48,113.52,113.25,113.48,147155.0,104.2403,104.277,104.029,104.2403,147155.0
2019-03-18 12:30:00,113.47,113.84,113.38,113.8,115131.0,104.2311,104.571,104.1484,104.5342,115131.0
2019-03-18 13:00:00,113.8,113.81,113.64,113.65,79289.0,104.5342,104.5434,104.3873,104.3965,79289.0
2019-03-18 13:30:00,113.63,113.82,113.57,113.72,121114.0,104.3781,104.5526,104.323,104.4608,121114.0
2019-03-18 14:00:00,113.72,113.74,113.44,113.58,94237.0,104.4608,104.4791,104.2036,104.3322,94237.0
2019-03-18 14:30:00,113.58,113.68,113.5,113.55,77408.0,104.3322,104.424,104.2587,104.3046,77408.0
2019-03-18 15:00:00,113.56,113.61,113.45,113.5,103244.0,104.3138,104.3597,104.2127,104.2587,103244.0
2019-03-18 15:30:00,113.51,113.63,113.4,113.54,368679.0,104.2679,104.3781,104.1668,104.2954,368679.0
2019-03-19 09:30:00,114.22,114.22,113.58,113.66,100324.0,104.9201,104.9201,104.3322,104.4056,100324.0
2019-03-19 10:00:00,113.65,113.79,113.55,113.65,125937.0,104.3965,104.5251,104.3046,104.3965,125937.0
2019-03-19 10:30:00,113.66,113.82,113.36,113.36,105837.0,104.4056,104.5526,104.1301,104.1301,105837.0
2019-03-19 11:00:00,113.35,113.48,113.23,113.33,170795.0,104.1209,104.2403,104.0107,104.1025,170795.0
2019-03-19 11:30:00,113.33,113.62,113.28,113.6,135493.0,104.1025,104.3689,104.0566,104.3505,135493.0
2019-03-19 12:00:00,113.61,113.71,113.43,113.43,84574.0,104.3597,104.4516,104.1944,104.1944,84574.0
2019-03-19 12:30:00,113.42,113.5,112.62,113.05,224064.0,104.1852,104.2587,103.4503,103.8453,224064.0
2019-03-19 13:00:00,113.06,113.19,112.96,113.09,133464.0,103.8545,103.9739,103.7626,103.8821,133464.0
2019-03-19 13:30:00,113.09,113.2,112.81,112.81,145613.0,103.8821,103.9831,103.6249,103.6249,145613.0
2019-03-19 14:00:00,112.81,112.94,112.63,112.71,144378.0,103.6249,103.7443,103.4595,103.533,144378.0
2019-03-19 14:30:00,112.71,113.05,112.67,112.88,140356.0,103.533,103.8453,103.4963,103.6892,140356.0
2019-03-19 15:00:00,112.9,112.96,112.61,112.64,186110.0,103.7075,103.7626,103.4411,103.4687,186110.0
2019-03-19 15:30:00,112.63,112.71,112.36,112.7,526176.0,103.4595,103.533,103.2115,103.5238,526176.0
2019-03-20 09:30:00,112.26,112.46,111.53,111.78,264535.0,103.1196,103.3034,102.4491,102.6787,264535.0
2019-03-20 10:00:00,111.81,112.26,111.78,111.98,144244.0,102.7063,103.1196,102.6787,102.8624,144244.0
2019-03-20 10:30:00,111.98,112.13,111.84,112.06,126773.0,102.8624,103.0002,102.7338,102.9359,126773.0
2019-03-20 11:00:00,112.09,112.25,111.8,111.85,115394.0,102.9635,103.1105,102.6971,102.743,115394.0
2019-03-20 11:30:00,111.85,111.9,111.5,111.54,111376.0,102.743,102.7889,102.4215,102.4583,111376.0
2019-03-20 12:00:00,111.58,111.68,111.42,111.5,67176.0,102.495,102.5869,102.348,102.4215,67176.0
2019-03-20 12:30:00,111.51,111.51,111.11,111.47,82277.0,102.4307,102.4307,102.0633,102.394,82277.0
2019-03-20 13:00:00,111.47,111.53,111.32,111.34,70974.0,102.394,102.4491,102.2562,102.2745,70974.0
2019-03-20 13:30:00,111.33,111.55,111.31,111.55,77807.0,102.2654,102.4674,102.247,102.4674,77807.0
2019-03-20 14:00:00,111.58,111.94,111.42,111.6,231859.0,102.495,102.8257,102.348,102.5134,231859.0
2019-03-20 14:30:00,111.64,112.05,111.52,111.74,165274.0,102.5501,102.9267,102.4399,102.642,165274.0
2019-03-20 15:00:00,111.75,111.83,111.28,111.3,164620.0,102.6512,102.7246,102.2194,102.2378,164620.0
2019-03-20 15:30:00,111.31,111.31,110.6,110.76,445509.0,102.247,102.247,101.5948,101.7418,445509.0
2019-03-21 09:30:00,109.96,110.65,109.81,110.59,262262.0,101.0069,101.6407,100.8691,101.5856,262262.0
2019-03-21 10:00:00,110.59,110.92,110.43,110.83,195219.0,101.5856,101.8887,101.4386,101.8061,195219.0
2019-03-21 10:30:00,110.78,111.02,110.63,111.02,220505.0,101.7601,101.9806,101.6224,101.9806,220505.0
2019-03-21 11:00:00,111.03,111.49,111.02,111.42,148586.0,101.9898,102.4123,101.9806,102.348,148586.0
2019-03-21 11:30:00,111.42,111.65,111.29,111.61,173800.0,102.348,102.5593,102.2286,102.5226,173800.0
2019-03-21 12:00:00,111.62,111.7,111.27,111.29,94343.0,102.5317,102.6052,102.2102,102.2286,94343.0
2019-03-21 12:30:00,111.28,111.44,111.24,111.39,60972.0,102.2194,102.3664,102.1827,102.3205,60972.0
2019-03-21 13:00:00,111.39,111.67,111.39,111.6,75079.0,102.3205,102.5777,102.3205,102.5134,75079.0
2019-03-21 13:30:00,111.6,111.75,111.45,111.61,74696.0,102.5134,102.6512,102.3756,102.5226,74696.0
2019-03-21 14:00:00,111.61,111.92,111.6,111.85,127390.0,102.5226,102.8073,102.5134,102.743,127390.0
2019-03-21 14:30:00,111.86,111.96,111.75,111.79,77185.0,102.7522,102.8441,102.6512,102.6879,77185.0
2019-03-21 15:00:00,111.8,112.18,111.72,111.91,151244.0,102.6971,103.0462,102.6236,102.7981,151244.0
2019-03-21 15:30:00,111.92,112.09,111.74,111.84,368679.0,102.8073,102.9635,102.642,102.7338,368679.0
2019-03-22 09:30:00,111.0,111.32,109.64,109.7,210233.0,101.9622,102.2562,100.713,100.7681,210233.0
2019-03-22 10:00:00,109.73,110.3,109.59,109.87,158639.0,100.7956,101.3192,100.667,100.9242,158639.0
2019-03-22 10:30:00,109.86,110.24,109.67,109.76,158362.0,100.915,101.2641,100.7405,100.8232,158362.0
2019-03-22 11:00:00,109.75,110.18,109.7,110.03,112750.0,100.814,101.209,100.7681,101.0712,112750.0
2019-03-22 11:30:00,109.99,110.02,109.04,109.04,175434.0,101.0345,101.062,100.1618,100.1618,175434.0
2019-03-22 12:00:00,109.04,109.52,108.98,109.48,249035.0,100.1618,100.6027,100.1067,100.566,249035.0
2019-03-22 12:30:00,109.48,109.85,109.25,109.75,240653.0,100.566,100.9059,100.3547,100.814,240653.0
2019-03-22 13:00:00,109.75,109.97,109.59,109.66,155858.0,100.814,101.0161,100.667,100.7313,155858.0
2019-03-22 13:30:00,109.64,109.88,109.31,109.4,192839.0,100.713,100.9334,100.4098,100.4925,192839.0
2019-03-22 14:00:00,109.38,110.05,109.38,109.88,128257.0,100.4741,101.0896,100.4741,100.9334,128257.0
2019-03-22 14:30:00,109.87,110.23,109.69,110.13,108672.0,100.9242,101.2549,100.7589,101.1631,108672.0
2019-03-22 15:00:00,110.13,110.3,109.75,109.91,142489.0,101.1631,101.3192,100.814,100.961,142489.0
2019-03-22 15:30:00,109.9,109.94,109.4,109.47,528574.0,100.9518,100.9885,100.4925,100.5568,528574.0
2019-03-25 09:30:00,109.28,109.67,108.6,108.68,212425.0,100.3823,100.7405,99.7576,99.8311,212425.0
2019-03-25 10:00:00,108.68,109.19,108.68,109.15,110739.0,99.8311,100.2996,99.8311,100.2629,110739.0
2019-03-25 10:30:00,109.16,109.86,109.12,109.8,160053.0,100.272,100.915,100.2353,100.8599,160053.0
2019-03-25 11:00:00,109.81,110.07,109.56,110.05,147916.0,100.8691,101.108,100.6395,101.0896,147916.0
2019-03-25 11:30:00,110.04,110.07,109.4,109.4,85371.0,101.0804,101.108,100.4925,100.4925,85371.0
2019-03-25 12:00:00,109.39,109.58,109.32,109.37,88645.0,100.4833,100.6578,100.419,100.4649,88645.0
2019-03-25 12:30:00,109.36,109.36,108.97,109.29,111582.0,100.4558,100.4558,100.0975,100.3915,111582.0
2019-03-25 13:00:00,109.29,109.36,108.7,109.15,250341.0,100.3915,100.4558,99.8495,100.2629,250341.0
2019-03-25 13:30:00,109.15,109.18,108.44,108.54,393140.0,100.2629,100.2904,99.6107,99.7025,393140.0
2019-03-25 14:00:00,108.56,108.62,108.19,108.39,203976.0,99.7209,99.776,99.381,99.5647,203976.0
2019-03-25 14:30:00,108.43,108.86,108.43,108.82,132320.0,99.6015,99.9965,99.6015,99.9597,132320.0
2019-03-25 15:00:00,108.82,109.16,108.8,109.01,107988.0,99.9597,100.272,99.9414,100.1343,107988.0
2019-03-25 15:30:00,109.02,109.22,108.92,109.07,497507.0,100.1434,100.3272,100.0516,100.1894,497507.0
2019-03-26 09:30:00,109.99,110.4,109.8,110.36,204031.0,101.0345,101.4111,100.8599,101.3743,204031.0
2019-03-26 10:00:00,110.34,110.34,109.97,110.15,145186.0,101.356,101.356,101.0161,101.1814,145186.0
2019-03-26 10:30:00,110.15,110.38,109.92,110.33,109384.0,101.1814,101.3927,100.9702,101.3468,109384.0
2019-03-26 11:00:00,110.34,110.37,109.97,110.06,80234.0,101.356,101.3835,101.0161,101.0988,80234.0
2019-03-26 11:30:00,110.06,110.13,109.71,109.82,89842.0,101.0988,101.1631,100.7773,100.8783,89842.0
2019-03-26 12:00:00,109.81,109.92,109.56,109.62,78070.0,100.8691,100.9702,100.6395,100.6946,78070.0
2019-03-26 12:30:00,109.64,109.68,109.43,109.54,117601.0,100.713,100.7497,100.5201,100.6211,117601.0
2019-03-26 13:00:00,109.53,109.66,109.46,109.5,96636.0,100.6119,100.7313,100.5476,100.5844,96636.0
2019-03-26 13:30:00,109.5,109.56,109.22,109.25,100945.0,100.5844,100.6395,100.3272,100.3547,100945.0
2019-03-26 14:00:00,109.24,109.29,109.07,109.15,137003.0,100.3455,100.3915,100.1894,100.2629,137003.0
2019-03-26 14:30:00,109.15,109.43,109.05,109.4,147152.0,100.2629,100.5201,100.171,100.4925,147152.0
2019-03-26 15:00:00,109.39,109.5,109.24,109.28,235204.0,100.4833,100.5844,100.3455,100.3823,235204.0
2019-03-26 15:30:00,109.29,109.61,109.24,109.5,635507.0,100.3915,100.6854,100.3455,100.5844,635507.0
2019-03-27 09:30:00,109.68,110.0,109.49,109.6,223711.0,100.7497,101.0436,100.5752,100.6762,223711.0
2019-03-27 10:00:00,109.58,109.8,109.44,109.78,150478.0,100.6578,100.8599,100.5292,100.8416,150478.0
2019-03-27 10:30:00,109.76,109.81,109.19,109.31,135730.0,100.8232,100.8691,100.2996,100.4098,135730.0
2019-03-27 11:00:00,109.31,109.42,109.08,109.12,134889.0,100.4098,100.5109,100.1986,100.2353,134889.0
2019-03-27 11:30:00,109.12,109.16,108.45,108.62,228594.0,100.2353,100.272,99.6199,99.776,228594.0
2019-03-27 12:00:00,108.62,108.73,108.33,108.56,195242.0,99.776,99.8771,99.5096,99.7209,195242.0
2019-03-27 12:30:00,108.56,108.74,108.54,108.61,148535.0,99.7209,99.8862,99.7025,99.7668,148535.0
2019-03-27 13:00:00,108.65,109.0,108.57,108.98,235469.0,99.8036,100.1251,99.7301,100.1067,235469.0
2019-03-27 13:30:00,108.98,109.13,108.91,109.03,95049.0,100.1067,100.2445,100.0424,100.1526,95049.0
2019-03-27 14:00:00,109.03,109.17,108.96,109.16,146868.0,100.1526,100.2812,100.0883,100.272,146868.0
2019-03-27 14:30:00,109.16,109.24,108.96,109.0,150151.0,100.272,100.3455,100.0883,100.1251,150151.0
2019-03-27 15:00:00,109.0,109.08,108.88,109.06,225871.0,100.1251,100.1986,100.0148,100.1802,225871.0
2019-03-27 15:30:00,109.07,109.23,108.82,108.95,509417.0,100.1894,100.3363,99.9597,100.0791,509417.0
2019-03-28 09:30:00,109.42,109.88,108.85,109.02,167347.0,100.5109,100.9334,99.9873,100.1434,167347.0
2019-03-28 10:00:00,109.04,109.33,108.9,109.11,106531.0,100.1618,100.4282,100.0332,100.2261,106531.0
2019-03-28 10:30:00,109.12,109.34,109.11,109.21,87737.0,100.2353,100.4374,100.2261,100.318,87737.0
2019-03-28 11:00:00,109.21,109.24,108.77,108.8,91300.0,100.318,100.3455,99.9138,99.9414,91300.0
2019-03-28 11:30:00,108.78,108.94,108.63,108.77,108854.0,99.923,100.07,99.7852,99.9138,108854.0
2019-03-28 12:00:00,108.75,108.8,108.55,108.63,116457.0,99.8954,99.9414,99.7117,99.7852,116457.0
2019-03-28 12:30:00,108.63,108.79,108.49,108.76,109246.0,99.7852,99.9322,99.6566,99.9046,109246.0
2019-03-28 13:00:00,108.76,108.8,108.66,108.79,119978.0,99.9046,99.9414,99.8128,99.9322,119978.0
2019-03-28 13:30:00,108.8,108.86,108.64,108.73,114263.0,99.9414,99.9965,99.7944,99.8771,114263.0
2019-03-28 14:00:00,108.72,108.98,108.69,108.97,117043.0,99.8679,100.1067,99.8403,100.0975,117043.0
2019-03-28 14:30:00,108.97,109.07,108.91,109.02,118682.0,100.0975,100.1894,100.0424,100.1434,118682.0
2019-03-28 15:00:00,109.02,109.23,108.98,109.18,109048.0,100.1434,100.3363,100.1067,100.2904,109048.0
2019-03-28 15:30:00,109.2,109.35,109.13,109.16,515957.0,100.3088,100.4466,100.2445,100.272,515957.0
2019-03-29 09:30:00,110.2,110.39,109.84,109.93,176102.0,101.2274,101.4019,100.8967,100.9793,176102.0
2019-03-29 10:00:00,109.92,110.16,109.81,110.0,112766.0,100.9702,101.1906,100.8691,101.0436,112766.0
2019-03-29 10:30:00,110.0,110.06,109.64,109.91,95715.0,101.0436,101.0988,100.713,100.961,95715.0
2019-03-29 11:00:00,109.91,110.1,109.66,109.8,106421.0,100.961,101.1355,100.7313,100.8599,106421.0
2019-03-29 11:30:00,109.81,110.09,109.77,109.83,94613.0,100.8691,101.1263,100.8324,100.8875,94613.0
2019-03-29 12:00:00,109.82,109.82,109.55,109.82,173580.0,100.8783,100.8783,100.6303,100.8783,173580.0
2019-03-29 12:30:00,109.81,109.85,109.45,109.49,227376.0,100.8691,100.9059,100.5384,100.5752,227376.0
2019-03-29 13:00:00,109.5,109.57,109.39,109.55,120657.0,100.5844,100.6487,100.4833,100.6303,120657.0
2019-03-29 13:30:00,109.56,109.64,109.47,109.62,83086.0,100.6395,100.713,100.5568,100.6946,83086.0
2019-03-29 14:00:00,109.6,109.81,109.57,109.78,99373.0,100.6762,100.8691,100.6487,100.8416,99373.0
2019-03-29 14:30:00,109.77,109.78,109.51,109.71,163992.0,100.8324,100.8416,100.5935,100.7773,163992.0
2019-03-29 15:00:00,109.71,109.82,109.36,109.41,164739.0,100.7773,100.8783,100.4558,100.5017,164739.0
2019-03-29 15:30:00,109.42,109.47,109.14,109.32,952256.0,100.5109,100.5568,100.2537,100.419,952256.0
2019-04-01 09:30:00,110.29,110.89,110.08,110.5,211269.0,101.31,101.8612,101.1171,101.5029,211269.0
2019-04-01 10:00:00,110.55,111.5,110.55,111.44,274602.0,101.5489,102.4215,101.5489,102.3664,274602.0
2019-04-01 10:30:00,111.46,111.48,111.1,111.19,261195.0,102.3848,102.4031,102.0541,102.1368,261195.0
2019-04-01 11:00:00,111.2,111.44,111.07,111.37,222419.0,102.1459,102.3664,102.0265,102.3021,222419.0
2019-04-01 11:30:00,111.35,111.56,111.26,111.47,178665.0,102.2837,102.4766,102.2011,102.394,178665.0
2019-04-01 12:00:00,111.49,111.67,111.36,111.64,123044.0,102.4123,102.5777,102.2929,102.5501,123044.0
2019-04-01 12:30:00,111.66,111.74,111.57,111.64,148167.0,102.5685,102.642,102.4858,102.5501,148167.0
2019-04-01 13:00:00,111.64,111.77,111.57,111.63,121010.0,102.5501,102.6695,102.4858,102.5409,121010.0
2019-04-01 13:30:00,111.63,111.82,111.61,111.78,147371.0,102.5409,102.7155,102.5226,102.6787,147371.0
2019-04-01 14:00:00,111.77,112.04,111.76,111.96,187626.0,102.6695,102.9175,102.6603,102.8441,187626.0
2019-04-01 14:30:00,111.97,111.98,111.48,111.48,199562.0,102.8532,102.8624,102.4031,102.4031,199562.0
2019-04-01 15:00:00,111.48,111.48,111.2,111.38,661903.0,102.4031,102.4031,102.1459,102.3113,661903.0
2019-04-01 15:30:00,111.38,111.82,111.36,111.7,999194.0,102.3113,102.7155,102.2929,102.6052,999194.0
2019-04-02 09:30:00,111.09,111.46,110.37,111.05,310243.0,102.0449,102.3848,101.3835,102.0082,310243.0
2019-04-02 10:00:00,111.02,111.12,110.66,111.08,326140.0,101.9806,102.0725,101.6499,102.0357,326140.0
2019-04-02 10:30:00,111.09,111.12,110.91,110.92,190775.0,102.0449,102.0725,101.8796,101.8887,190775.0
2019-04-02 11:00:00,110.92,111.14,110.75,111.14,172479.0,101.8887,102.0908,101.7326,102.0908,172479.0
2019-04-02 11:30:00,111.15,111.22,110.97,111.13,175593.0,102.1,102.1643,101.9347,102.0816,175593.0
2019-04-02 12:00:00,111.13,111.18,110.93,111.06,170905.0,102.0816,102.1276,101.8979,102.0173,170905.0
2019-04-02 12:30:00,111.07,111.16,111.07,111.08,111287.0,102.0265,102.1092,102.0265,102.0357,111287.0
2019-04-02 13:00:00,111.07,111.17,111.01,111.08,180245.0,102.0265,102.1184,101.9714,102.0357,180245.0
2019-04-02 13:30:00,111.09,111.24,111.05,111.08,121641.0,102.0449,102.1827,102.0082,102.0357,121641.0
2019-04-02 14:00:00,111.08,111.24,111.06,111.15,163622.0,102.0357,102.1827,102.0173,102.1,163622.0
2019-04-02 14:30:00,111.15,111.15,110.93,111.05,121878.0,102.1,102.1,101.8979,102.0082,121878.0
2019-04-02 15:00:00,111.05,111.11,111.01,111.08,155957.0,102.0082,102.0633,101.9714,102.0357,155957.0
2019-04-02 15:30:00,111.08,111.17,110.94,110.99,542736.0,102.0357,102.1184,101.9071,101.953,542736.0
2019-04-03 09:30:00,111.82,112.0,111.45,111.67,150912.0,102.7155,102.8808,102.3756,102.5777,150912.0
2019-04-03 10:00:00,111.65,111.65,111.16,111.45,156994.0,102.5593,102.5593,102.1092,102.3756,156994.0
2019-04-03 10:30:00,111.44,111.56,111.3,111.41,104912.0,102.3664,102.4766,102.2378,102.3388,104912.0
2019-04-03 11:00:00,111.42,111.52,111.36,111.41,145018.0,102.348,102.4399,102.2929,102.3388,145018.0
2019-04-03 11:30:00,111.41,111.52,111.38,111.46,200949.0,102.3388,102.4399,102.3113,102.3848,200949.0
2019-04-03 12:00:00,111.46,111.51,111.23,111.28,173233.0,102.3848,102.4307,102.1735,102.2194,173233.0
2019-04-03 12:30:00,111.28,111.35,111.12,111.15,72683.0,102.2194,102.2837,102.0725,102.1,72683.0
2019-04-03 13:00:00,111.15,111.22,110.95,111.01,141441.0,102.1,102.1643,101.9163,101.9714,141441.0
2019-04-03 13:30:00,111.01,111.06,110.68,110.74,118827.0,101.9714,102.0173,101.6683,101.7234,118827.0
2019-04-03 14:00:00,110.73,110.85,110.7,110.76,124637.0,101.7142,101.8244,101.6867,101.7418,124637.0
2019-04-03 14:30:00,110.75,110.75,110.56,110.59,129155.0,101.7326,101.7326,101.5581,101.5856,129155.0
2019-04-03 15:00:00,110.58,110.65,110.34,110.54,253948.0,101.5764,101.6407,101.356,101.5397,253948.0
2019-04-03 15:30:00,110.55,110.57,110.44,110.54,1002191.0,101.5489,101.5672,101.4478,101.5397,1002191.0
2019-04-04 09:30:00,110.33,110.33,109.5,109.85,358055.0,101.7057,101.7057,100.9406,101.2632,358055.0
2019-04-04 10:00:00,109.84,110.06,109.81,110.03,241117.0,101.254,101.4568,101.2264,101.4292,241117.0
2019-04-04 10:30:00,110.03,110.49,109.85,110.38,265416.0,101.4292,101.8532,101.2632,101.7518,265416.0
2019-04-04 11:00:00,110.39,110.39,110.04,110.3,154183.0,101.761,101.761,101.4384,101.6781,154183.0
2019-04-04 11:30:00,110.29,110.32,110.17,110.21,160415.0,101.6688,101.6965,101.5582,101.5951,160415.0
2019-04-04 12:00:00,110.22,110.3,109.97,110.05,143850.0,101.6043,101.6781,101.3738,101.4476,143850.0
2019-04-04 12:30:00,110.02,110.15,109.96,110.1,128253.0,101.4199,101.5398,101.3646,101.4937,128253.0
2019-04-04 13:00:00,110.11,110.12,109.98,110.03,120589.0,101.5029,101.5121,101.3831,101.4292,120589.0
2019-04-04 13:30:00,110.04,110.08,109.99,110.02,206683.0,101.4384,101.4753,101.3923,101.4199,206683.0
2019-04-04 14:00:00,110.02,110.21,109.96,110.1,221450.0,101.4199,101.5951,101.3646,101.4937,221450.0
2019-04-04 14:30:00,110.09,110.15,110.06,110.1,188244.0,101.4845,101.5398,101.4568,101.4937,188244.0
2019-04-04 15:00:00,110.11,110.16,109.98,110.07,163574.0,101.5029,101.549,101.3831,101.466,163574.0
2019-04-04 15:30:00,110.07,110.19,109.99,110.11,545288.0,101.466,101.5767,101.3923,101.5029,545288.0
2019-04-05 09:30:00,110.48,111.21,110.44,111.04,623184.0,101.844,102.5169,101.8071,102.3602,623184.0
2019-04-05 10:00:00,111.05,111.06,110.66,110.73,164260.0,102.3694,102.3786,102.0099,102.0744,164260.0
2019-04-05 10:30:00,110.72,110.91,110.65,110.68,102833.0,102.0652,102.2404,102.0007,102.0284,102833.0
2019-04-05 11:00:00,110.7,110.92,110.67,110.73,115549.0,102.0468,102.2496,102.0191,102.0744,115549.0
2019-04-05 11:30:00,110.73,110.92,110.67,110.8,160984.0,102.0744,102.2496,102.0191,102.139,160984.0
2019-04-05 12:00:00,110.81,110.93,110.8,110.88,270419.0,102.1482,102.2588,102.139,102.2127,270419.0
2019-04-05 12:30:00,110.88,110.88,110.66,110.83,101252.0,102.2127,102.2127,102.0099,102.1666,101252.0
2019-04-05 13:00:00,110.82,110.89,110.76,110.86,142271.0,102.1574,102.2219,102.1021,102.1943,142271.0
2019-04-05 13:30:00,110.87,110.89,110.78,110.84,129788.0,102.2035,102.2219,102.1205,102.1758,129788.0
2019-04-05 14:00:00,110.83,110.92,110.78,110.82,104029.0,102.1666,102.2496,102.1205,102.1574,104029.0
2019-04-05 14:30:00,110.82,110.9,110.79,110.87,102587.0,102.1574,102.2312,102.1298,102.2035,102587.0
2019-04-05 15:00:00,110.86,110.97,110.8,110.93,156860.0,102.1943,102.2957,102.139,102.2588,156860.0
2019-04-05 15:30:00,110.93,110.98,110.78,110.92,703325.0,102.2588,102.3049,102.1205,102.2496,703325.0
2019-04-08 09:30:00,110.62,110.71,109.91,110.02,290514.0,101.973,102.056,101.3185,101.4199,290514.0
2019-04-08 10:00:00,110.04,110.38,109.96,110.32,233805.0,101.4384,101.7518,101.3646,101.6965,233805.0
2019-04-08 10:30:00,110.32,110.34,110.12,110.19,236825.0,101.6965,101.7149,101.5121,101.5767,236825.0
2019-04-08 11:00:00,110.19,110.44,110.19,110.39,374143.0,101.5767,101.8071,101.5767,101.761,374143.0
2019-04-08 11:30:00,110.41,110.42,110.29,110.33,425008.0,101.7795,101.7887,101.6688,101.7057,425008.0
2019-04-08 12:00:00,110.33,110.59,110.23,110.47,424119.0,101.7057,101.9454,101.6135,101.8348,424119.0
2019-04-08 12:30:00,110.47,110.52,110.22,110.4,284146.0,101.8348,101.8809,101.6043,101.7702,284146.0
2019-04-08 13:00:00,110.4,110.55,110.25,110.47,387071.0,101.7702,101.9085,101.632,101.8348,387071.0
2019-04-08 13:30:00,110.47,110.53,110.41,110.44,261322.0,101.8348,101.8901,101.7795,101.8071,261322.0
2019-04-08 14:00:00,110.44,110.54,110.44,110.46,212848.0,101.8071,101.8993,101.8071,101.8255,212848.0
2019-04-08 14:30:00,110.45,110.51,110.39,110.47,68220.0,101.8163,101.8716,101.761,101.8348,68220.0
2019-04-08 15:00:00,110.46,110.64,110.44,110.58,138924.0,101.8255,101.9915,101.8071,101.9362,138924.0
2019-04-08 15:30:00,110.57,110.85,110.53,110.68,541217.0,101.9269,102.1851,101.8901,102.0284,541217.0
2019-04-09 09:30:00,110.01,110.13,109.5,109.7,441856.0,101.4107,101.5213,100.9406,101.125,441856.0
2019-04-09 10:00:00,109.68,109.93,109.57,109.68,215976.0,101.1065,101.337,101.0051,101.1065,215976.0
2019-04-09 10:30:00,109.66,109.81,109.49,109.64,143299.0,101.0881,101.2264,100.9314,101.0696,143299.0
2019-04-09 11:00:00,109.65,109.75,109.54,109.69,124691.0,101.0789,101.171,100.9775,101.1157,124691.0
2019-04-09 11:30:00,109.69,110.02,109.68,109.97,94652.0,101.1157,101.4199,101.1065,101.3738,94652.0
2019-04-09 12:00:00,109.98,110.31,109.97,110.21,113708.0,101.3831,101.6873,101.3738,101.5951,113708.0
2019-04-09 12:30:00,110.19,110.21,110.05,110.08,61191.0,101.5767,101.5951,101.4476,101.4753,61191.0
2019-04-09 13:00:00,110.07,110.11,109.97,110.02,55012.0,101.466,101.5029,101.3738,101.4199,55012.0
2019-04-09 13:30:00,110.02,110.11,109.95,110.01,74289.0,101.4199,101.5029,101.3554,101.4107,74289.0
2019-04-09 14:00:00,110.01,110.06,109.92,109.93,70303.0,101.4107,101.4568,101.3278,101.337,70303.0
2019-04-09 14:30:00,109.91,110.03,109.75,109.78,85727.0,101.3185,101.4292,101.171,101.1987,85727.0
2019-04-09 15:00:00,109.77,109.84,109.6,109.66,157321.0,101.1895,101.254,101.0328,101.0881,157321.0
2019-04-09 15:30:00,109.66,109.9,109.66,109.87,447761.0,101.0881,101.3093,101.0881,101.2817,447761.0
2019-04-10 09:30:00,110.48,110.48,109.61,109.92,175935.0,101.844,101.844,101.042,101.3278,175935.0
2019-04-10 10:00:00,109.9,109.96,109.63,109.7,135427.0,101.3093,101.3646,101.0604,101.125,135427.0
2019-04-10 10:30:00,109.69,109.79,109.57,109.67,270923.0,101.1157,101.2079,101.0051,101.0973,270923.0
2019-04-10 11:00:00,109.67,109.94,109.67,109.8,163507.0,101.0973,101.3462,101.0973,101.2171,163507.0
2019-04-10 11:30:00,109.8,110.0,109.72,109.97,163298.0,101.2171,101.4015,101.1434,101.3738,163298.0
2019-04-10 12:00:00,109.98,110.11,109.89,109.95,124393.0,101.3831,101.5029,101.3001,101.3554,124393.0
2019-04-10 12:30:00,109.97,110.04,109.79,109.82,77067.0,101.3738,101.4384,101.2079,101.2356,77067.0
2019-04-10 13:00:00,109.8,109.83,109.52,109.77,280930.0,101.2171,101.2448,100.959,101.1895,280930.0
2019-04-10 13:30:00,109.75,109.96,109.72,109.95,69366.0,101.171,101.3646,101.1434,101.3554,69366.0
2019-04-10 14:00:00,109.95,110.04,109.76,109.97,71649.0,101.3554,101.4384,101.1803,101.3738,71649.0
2019-04-10 14:30:00,109.97,110.09,109.92,110.05,67146.0,101.3738,101.4845,101.3278,101.4476,67146.0
2019-04-10 15:00:00,110.06,110.21,110.06,110.11,80708.0,101.4568,101.5951,101.4568,101.5029,80708.0
2019-04-10 15:30:00,110.11,110.18,110.02,110.17,285183.0,101.5029,101.5674,101.4199,101.5582,285183.0
2019-04-11 09:30:00,110.51,110.82,110.21,110.62,181526.0,101.8716,102.1574,101.5951,101.973,181526.0
2019-04-11 10:00:00,110.67,110.83,110.54,110.67,218544.0,102.0191,102.1666,101.8993,102.0191,218544.0
2019-04-11 10:30:00,110.68,110.71,110.25,110.27,101436.0,102.0284,102.056,101.632,101.6504,101436.0
2019-04-11 11:00:00,110.29,110.35,110.08,110.15,109085.0,101.6688,101.7241,101.4753,101.5398,109085.0
2019-04-11 11:30:00,110.13,110.14,109.42,109.69,219145.0,101.5213,101.5306,100.8668,101.1157,219145.0
2019-04-11 12:00:00,109.69,109.73,109.45,109.46,109997.0,101.1157,101.1526,100.8945,100.9037,109997.0
2019-04-11 12:30:00,109.48,109.8,109.46,109.73,111631.0,100.9222,101.2171,100.9037,101.1526,111631.0
2019-04-11 13:00:00,109.73,109.93,109.72,109.84,70889.0,101.1526,101.337,101.1434,101.254,70889.0
2019-04-11 13:30:00,109.82,109.9,109.71,109.84,57447.0,101.2356,101.3093,101.1342,101.254,57447.0
2019-04-11 14:00:00,109.84,109.89,109.72,109.78,74289.0,101.254,101.3001,101.1434,101.1987,74289.0
2019-04-11 14:30:00,109.79,109.87,109.68,109.73,77787.0,101.2079,101.2817,101.1065,101.1526,77787.0
2019-04-11 15:00:00,109.75,109.88,109.74,109.82,81590.0,101.171,101.2909,101.1618,101.2356,81590.0
2019-04-11 15:30:00,109.82,109.94,109.73,109.86,271783.0,101.2356,101.3462,101.1526,101.2724,271783.0
2019-04-12 09:30:00,110.82,111.55,110.82,111.33,224804.0,102.1574,102.8303,102.1574,102.6275,224804.0
2019-04-12 10:00:00,111.31,111.34,110.93,110.98,140568.0,102.6091,102.6368,102.2588,102.3049,140568.0
2019-04-12 10:30:00,110.97,110.98,110.45,110.67,135634.0,102.2957,102.3049,101.8163,102.0191,135634.0
2019-04-12 11:00:00,110.61,110.76,110.54,110.7,63430.0,101.9638,102.1021,101.8993,102.0468,63430.0
2019-04-12 11:30:00,110.7,110.76,110.54,110.66,57860.0,102.0468,102.1021,101.8993,102.0099,57860.0
2019-04-12 12:00:00,110.68,111.01,110.6,110.93,50255.0,102.0284,102.3326,101.9546,102.2588,50255.0
2019-04-12 12:30:00,110.92,111.01,110.86,110.95,56427.0,102.2496,102.3326,102.1943,102.2772,56427.0
2019-04-12 13:00:00,111.0,111.04,110.83,111.01,72515.0,102.3233,102.3602,102.1666,102.3326,72515.0
2019-04-12 13:30:00,110.99,111.03,110.89,110.91,91784.0,102.3141,102.351,102.2219,102.2404,91784.0
2019-04-12 14:00:00,110.91,110.98,110.73,110.76,97570.0,102.2404,102.3049,102.0744,102.1021,97570.0
2019-04-12 14:30:00,110.76,110.76,110.52,110.61,96218.0,102.1021,102.1021,101.8809,101.9638,96218.0
2019-04-12 15:00:00,110.62,110.81,110.58,110.8,77182.0,101.973,102.1482,101.9362,102.139,77182.0
2019-04-12 15:30:00,110.79,110.94,110.74,110.91,383398.0,102.1298,102.268,102.0837,102.2404,383398.0
2019-04-15 09:30:00,110.92,110.97,110.53,110.77,189696.0,102.2496,102.2957,101.8901,102.1113,189696.0
2019-04-15 10:00:00,110.78,110.84,110.4,110.62,129538.0,102.1205,102.1758,101.7702,101.973,129538.0
2019-04-15 10:30:00,110.63,110.63,110.34,110.47,117499.0,101.9823,101.9823,101.7149,101.8348,117499.0
2019-04-15 11:00:00,110.47,110.66,110.33,110.45,108515.0,101.8348,102.0099,101.7057,101.8163,108515.0
2019-04-15 11:30:00,110.44,110.45,110.3,110.33,99227.0,101.8071,101.8163,101.6781,101.7057,99227.0
2019-04-15 12:00:00,110.32,110.47,110.25,110.4,62798.0,101.6965,101.8348,101.632,101.7702,62798.0
2019-04-15 12:30:00,110.41,110.54,110.4,110.49,37609.0,101.7795,101.8993,101.7702,101.8532,37609.0
2019-04-15 13:00:00,110.49,110.67,110.49,110.59,80572.0,101.8532,102.0191,101.8532,101.9454,80572.0
2019-04-15 13:30:00,110.59,110.68,110.51,110.54,57397.0,101.9454,102.0284,101.8716,101.8993,57397.0
2019-04-15 14:00:00,110.54,110.59,110.43,110.45,54404.0,101.8993,101.9454,101.7979,101.8163,54404.0
2019-04-15 14:30:00,110.46,110.49,110.32,110.44,51061.0,101.8255,101.8532,101.6965,101.8071,51061.0
2019-04-15 15:00:00,110.42,110.51,110.37,110.45,58372.0,101.7887,101.8716,101.7426,101.8163,58372.0
2019-04-15 15:30:00,110.44,110.55,110.29,110.51,270042.0,101.8071,101.9085,101.6688,101.8716,270042.0
2019-04-16 09:30:00,111.09,111.55,110.94,111.14,150134.0,102.4063,102.8303,102.268,102.4524,150134.0
2019-04-16 10:00:00,111.16,111.38,111.13,111.2,116575.0,102.4708,102.6736,102.4432,102.5077,116575.0
2019-04-16 10:30:00,111.2,111.38,111.14,111.32,92332.0,102.5077,102.6736,102.4524,102.6183,92332.0
2019-04-16 11:00:00,111.32,111.72,111.3,111.69,107469.0,102.6183,102.9871,102.5999,102.9594,107469.0
2019-04-16 11:30:00,111.68,111.93,111.56,111.81,154507.0,102.9502,103.1806,102.8396,103.07,154507.0
2019-04-16 12:00:00,111.8,111.86,111.67,111.78,124303.0,103.0608,103.1161,102.941,103.0424,124303.0
2019-04-16 12:30:00,111.77,111.88,111.74,111.84,74184.0,103.0331,103.1345,103.0055,103.0977,74184.0
2019-04-16 13:00:00,111.83,111.97,111.82,111.94,81569.0,103.0885,103.2175,103.0792,103.1899,81569.0
2019-04-16 13:30:00,111.95,111.96,111.89,111.95,140733.0,103.1991,103.2083,103.1438,103.1991,140733.0
2019-04-16 14:00:00,111.94,112.03,111.88,111.93,121703.0,103.1899,103.2728,103.1345,103.1806,121703.0
2019-04-16 14:30:00,111.94,111.99,111.75,111.93,96231.0,103.1899,103.236,103.0147,103.1806,96231.0
2019-04-16 15:00:00,111.94,111.96,111.8,111.83,117125.0,103.1899,103.2083,103.0608,103.0885,117125.0
2019-04-16 15:30:00,111.82,111.88,111.55,111.88,372719.0,103.0792,103.1345,102.8303,103.1345,372719.0
2019-04-17 09:30:00,112.31,112.5,111.46,111.63,175020.0,103.5309,103.7061,102.7474,102.9041,175020.0
2019-04-17 10:00:00,111.61,111.74,111.3,111.72,183871.0,102.8857,103.0055,102.5999,102.9871,183871.0
2019-04-17 10:30:00,111.71,111.88,111.39,111.48,186560.0,102.9778,103.1345,102.6829,102.7658,186560.0
2019-04-17 11:00:00,111.5,111.67,111.37,111.4,98895.0,102.7843,102.941,102.6644,102.6921,98895.0
2019-04-17 11:30:00,111.38,111.7,111.25,111.59,115872.0,102.6736,102.9686,102.5538,102.8672,115872.0
2019-04-17 12:00:00,111.54,111.64,111.47,111.59,82674.0,102.8211,102.9133,102.7566,102.8672,82674.0
2019-04-17 12:30:00,111.62,111.7,111.35,111.35,210836.0,102.8949,102.9686,102.646,102.646,210836.0
2019-04-17 13:00:00,111.36,111.61,111.35,111.58,139746.0,102.6552,102.8857,102.646,102.858,139746.0
2019-04-17 13:30:00,111.58,111.78,111.58,111.69,153512.0,102.858,103.0424,102.858,102.9594,153512.0
2019-04-17 14:00:00,111.69,111.79,111.56,111.7,172593.0,102.9594,103.0516,102.8396,102.9686,172593.0
2019-04-17 14:30:00,111.7,111.91,111.68,111.77,167214.0,102.9686,103.1622,102.9502,103.0331,167214.0
2019-04-17 15:00:00,111.77,111.94,111.72,111.9,230861.0,103.0331,103.1899,102.9871,103.153,230861.0
2019-04-17 15:30:00,111.9,111.96,111.59,111.76,778348.0,103.153,103.2083,102.8672,103.0239,778348.0
2019-04-18 09:30:00,112.25,113.11,111.32,113.09,984523.0,103.4756,104.2684,102.6183,104.25,984523.0
2019-04-18 10:00:00,112.98,113.1,111.85,112.49,393441.0,104.1486,104.2592,103.1069,103.6969,393441.0
2019-04-18 10:30:00,112.5,113.1,112.39,113.09,312753.0,103.7061,104.2592,103.6047,104.25,312753.0
2019-04-18 11:00:00,113.1,113.88,113.0,113.68,501027.0,104.2592,104.9782,104.167,104.7938,501027.0
2019-04-18 11:30:00,113.68,113.83,113.44,113.53,319854.0,104.7938,104.9321,104.5726,104.6556,319854.0
2019-04-18 12:00:00,113.54,113.95,113.46,113.72,230553.0,104.6648,105.0427,104.591,104.8307,230553.0
2019-04-18 12:30:00,113.73,113.86,113.56,113.63,390280.0,104.8399,104.9598,104.6832,104.7478,390280.0
2019-04-18 13:00:00,113.63,113.65,113.53,113.61,119381.0,104.7478,104.7662,104.6556,104.7293,119381.0
2019-04-18 13:30:00,113.63,113.86,113.59,113.84,158408.0,104.7478,104.9598,104.7109,104.9413,158408.0
2019-04-18 14:00:00,113.85,113.94,113.74,113.82,138540.0,104.9506,105.0335,104.8492,104.9229,138540.0
2019-04-18 14:30:00,113.81,113.89,113.66,113.86,146289.0,104.9137,104.9874,104.7754,104.9598,146289.0
2019-04-18 15:00:00,113.85,114.14,113.77,113.98,247718.0,104.9506,105.2179,104.8768,105.0704,247718.0
2019-04-18 15:30:00,113.93,113.97,113.67,113.68,798695.0,105.0243,105.0612,104.7846,104.7938,798695.0
2019-04-22 09:30:00,112.6,113.4,112.5,113.03,313693.0,103.7983,104.5357,103.7061,104.1947,313693.0
2019-04-22 10:00:00,113.03,113.17,112.6,112.69,196790.0,104.1947,104.3237,103.7983,103.8812,196790.0
2019-04-22 10:30:00,112.68,112.96,112.68,112.77,122139.0,103.872,104.1301,103.872,103.955,122139.0
2019-04-22 11:00:00,112.77,113.07,112.56,112.97,110235.0,103.955,104.2315,103.7614,104.1393,110235.0
2019-04-22 11:30:00,112.98,113.08,112.92,113.02,139465.0,104.1486,104.2407,104.0933,104.1854,139465.0
2019-04-22 12:00:00,113.02,113.04,112.54,112.56,83404.0,104.1854,104.2039,103.743,103.7614,83404.0
2019-04-22 12:30:00,112.55,112.75,112.53,112.68,82955.0,103.7522,103.9365,103.7337,103.872,82955.0
2019-04-22 13:00:00,112.69,112.71,112.53,112.6,77853.0,103.8812,103.8997,103.7337,103.7983,77853.0
2019-04-22 13:30:00,112.6,112.6,112.46,112.54,70032.0,103.7983,103.7983,103.6692,103.743,70032.0
2019-04-22 14:00:00,112.54,112.66,112.45,112.5,141172.0,103.743,103.8536,103.66,103.7061,141172.0
2019-04-22 14:30:00,112.49,112.49,112.27,112.41,106991.0,103.6969,103.6969,103.4941,103.6231,106991.0
2019-04-22 15:00:00,112.41,112.5,112.28,112.29,154604.0,103.6231,103.7061,103.5033,103.5125,154604.0
2019-04-22 15:30:00,112.3,112.53,112.23,112.4,642686.0,103.5217,103.7337,103.4572,103.6139,642686.0
2019-04-23 09:30:00,112.19,112.5,111.9,112.28,197452.0,103.4203,103.7061,103.153,103.5033,197452.0
2019-04-23 10:00:00,112.3,112.91,112.25,112.87,197567.0,103.5217,104.084,103.4756,104.0472,197567.0
2019-04-23 10:30:00,112.88,113.07,112.65,113.05,168468.0,104.0564,104.2315,103.8444,104.2131,168468.0
2019-04-23 11:00:00,113.08,113.3,113.0,113.17,142780.0,104.2407,104.4435,104.167,104.3237,142780.0
2019-04-23 11:30:00,113.17,113.56,113.13,113.46,92370.0,104.3237,104.6832,104.2868,104.591,92370.0
2019-04-23 12:00:00,113.47,113.83,113.46,113.58,125160.0,104.6003,104.9321,104.591,104.7017,125160.0
2019-04-23 12:30:00,113.59,113.81,113.58,113.74,86793.0,104.7109,104.9137,104.7017,104.8492,86793.0
2019-04-23 13:00:00,113.72,113.77,113.3,113.3,62779.0,104.8307,104.8768,104.4435,104.4435,62779.0
2019-04-23 13:30:00,113.31,113.51,113.29,113.43,74449.0,104.4528,104.6371,104.4343,104.5634,74449.0
2019-04-23 14:00:00,113.42,113.76,113.26,113.56,126476.0,104.5542,104.8676,104.4067,104.6832,126476.0
2019-04-23 14:30:00,113.56,113.63,113.49,113.55,65423.0,104.6832,104.7478,104.6187,104.674,65423.0
2019-04-23 15:00:00,113.53,113.73,113.42,113.63,187422.0,104.6556,104.8399,104.5542,104.7478,187422.0
2019-04-23 15:30:00,113.64,114.04,113.59,113.99,496843.0,104.757,105.1257,104.7109,105.0796,496843.0
2019-04-24 09:30:00,113.76,114.36,113.42,114.03,197175.0,104.8676,105.4207,104.5542,105.1165,197175.0
2019-04-24 10:00:00,114.0,114.1,113.58,113.78,88312.0,105.0888,105.181,104.7017,104.886,88312.0
2019-04-24 10:30:00,113.73,113.79,113.47,113.55,95547.0,104.8399,104.8952,104.6003,104.674,95547.0
2019-04-24 11:00:00,113.56,113.89,113.53,113.77,76427.0,104.6832,104.9874,104.6556,104.8768,76427.0
2019-04-24 11:30:00,113.79,113.95,113.77,113.89,74515.0,104.8952,105.0427,104.8768,104.9874,74515.0
2019-04-24 12:00:00,113.87,114.25,113.81,114.24,97567.0,104.969,105.3193,104.9137,105.3101,97567.0
2019-04-24 12:30:00,114.23,114.25,113.84,113.84,75768.0,105.3009,105.3193,104.9413,104.9413,75768.0
2019-04-24 13:00:00,113.83,113.83,113.59,113.75,78418.0,104.9321,104.9321,104.7109,104.8584,78418.0
2019-04-24 13:30:00,113.75,114.05,113.73,114.0,54456.0,104.8584,105.1349,104.8399,105.0888,54456.0
2019-04-24 14:00:00,114.01,114.08,113.87,113.87,60215.0,105.0981,105.1626,104.969,104.969,60215.0
2019-04-24 14:30:00,113.86,114.02,113.84,113.92,66464.0,104.9598,105.1073,104.9413,105.0151,66464.0
2019-04-24 15:00:00,113.92,114.06,113.92,114.03,105342.0,105.0151,105.1441,105.0151,105.1165,105342.0
2019-04-24 15:30:00,114.04,114.22,113.97,114.02,355485.0,105.1257,105.2916,105.0612,105.1073,355485.0
2019-04-25 09:30:00,115.23,115.67,114.75,115.37,682700.0,106.2227,106.6283,105.7802,106.3517,682700.0
2019-04-25 10:00:00,115.38,115.49,114.87,115.0,268849.0,106.361,106.4624,105.8908,106.0107,268849.0
2019-04-25 10:30:00,115.0,115.5,114.83,115.48,255450.0,106.0107,106.4716,105.854,106.4531,255450.0
2019-04-25 11:00:00,115.49,115.68,115.34,115.57,228533.0,106.4624,106.6375,106.3241,106.5361,228533.0
2019-04-25 11:30:00,115.61,115.99,115.56,115.8,301664.0,106.573,106.9233,106.5269,106.7481,301664.0
2019-04-25 12:00:00,115.83,115.96,115.67,115.85,133885.0,106.7758,106.8956,106.6283,106.7942,133885.0
2019-04-25 12:30:00,115.86,115.97,115.83,115.87,204614.0,106.8034,106.9048,106.7758,106.8127,204614.0
2019-04-25 13:00:00,115.87,116.04,115.73,116.0,124669.0,106.8127,106.9694,106.6836,106.9325,124669.0
2019-04-25 13:30:00,115.99,116.25,115.95,116.22,214485.0,106.9233,107.163,106.8864,107.1353,214485.0
2019-04-25 14:00:00,116.21,116.27,116.13,116.25,181210.0,107.1261,107.1814,107.0523,107.163,181210.0
2019-04-25 14:30:00,116.25,116.5,116.21,116.38,400211.0,107.163,107.3934,107.1261,107.2828,400211.0
2019-04-25 15:00:00,116.37,116.37,115.96,116.26,179260.0,107.2736,107.2736,106.8956,107.1722,179260.0
2019-04-25 15:30:00,116.27,116.35,115.86,115.88,458332.0,107.1814,107.2551,106.8034,106.8219,458332.0
2019-04-26 09:30:00,116.59,117.06,116.14,116.26,259406.0,107.4764,107.9096,107.0616,107.1722,259406.0
2019-04-26 10:00:00,116.25,116.55,116.1,116.43,125838.0,107.163,107.4395,107.0247,107.3289,125838.0
2019-04-26 10:30:00,116.43,116.83,116.4,116.8,169418.0,107.3289,107.6976,107.3012,107.67,169418.0
2019-04-26 11:00:00,116.83,117.26,116.7,117.25,245936.0,107.6976,108.094,107.5778,108.0848,245936.0
2019-04-26 11:30:00,117.24,117.37,117.11,117.23,340596.0,108.0756,108.1954,107.9557,108.0663,340596.0
2019-04-26 12:00:00,117.25,117.47,117.18,117.2,143079.0,108.0848,108.2876,108.0203,108.0387,143079.0
2019-04-26 12:30:00,117.2,117.39,117.17,117.3,69344.0,108.0387,108.2138,108.011,108.1309,69344.0
2019-04-26 13:00:00,117.3,117.31,117.02,117.22,76817.0,108.1309,108.1401,107.8728,108.0571,76817.0
2019-04-26 13:30:00,117.21,117.43,117.19,117.33,78101.0,108.0479,108.2507,108.0295,108.1585,78101.0
2019-04-26 14:00:00,117.34,117.44,117.11,117.43,66292.0,108.1678,108.2599,107.9557,108.2507,66292.0
2019-04-26 14:30:00,117.43,117.64,117.35,117.55,87889.0,108.2507,108.4443,108.177,108.3613,87889.0
2019-04-26 15:00:00,117.55,117.73,117.46,117.57,100200.0,108.3613,108.5273,108.2784,108.3798,100200.0
2019-04-26 15:30:00,117.56,117.66,117.43,117.59,367598.0,108.3706,108.4627,108.2507,108.3982,367598.0
2019-04-29 09:30:00,117.24,117.64,117.01,117.62,221281.0,108.0756,108.4443,107.8635,108.4259,221281.0
2019-04-29 10:00:00,117.65,117.7,117.08,117.23,134207.0,108.4535,108.4996,107.9281,108.0663,134207.0
2019-04-29 10:30:00,117.23,117.56,117.13,117.38,146305.0,108.0663,108.3706,107.9742,108.2046,146305.0
2019-04-29 11:00:00,117.38,117.44,117.01,117.13,98668.0,108.2046,108.2599,107.8635,107.9742,98668.0
2019-04-29 11:30:00,117.13,117.24,116.73,116.75,169587.0,107.9742,108.0756,107.6054,107.6239,169587.0
2019-04-29 12:00:00,116.73,117.0,116.68,116.8,250909.0,107.6054,107.8543,107.5593,107.67,250909.0
2019-04-29 12:30:00,116.8,116.89,116.61,116.72,107501.0,107.67,107.7529,107.4948,107.5962,107501.0
2019-04-29 13:00:00,116.72,116.85,116.54,116.82,134044.0,107.5962,107.7161,107.4303,107.6884,134044.0
2019-04-29 13:30:00,116.81,116.88,116.68,116.69,74113.0,107.6792,107.7437,107.5593,107.5686,74113.0
2019-04-29 14:00:00,116.72,116.79,116.62,116.66,115713.0,107.5962,107.6607,107.504,107.5409,115713.0
2019-04-29 14:30:00,116.65,116.73,116.57,116.65,83853.0,107.5317,107.6054,107.4579,107.5317,83853.0
2019-04-29 15:00:00,116.65,116.87,116.61,116.82,324329.0,107.5317,107.7345,107.4948,107.6884,324329.0
2019-04-29 15:30:00,116.82,116.98,116.71,116.75,442718.0,107.6884,107.8359,107.587,107.6239,442718.0
2019-04-30 09:30:00,117.05,117.15,116.49,116.8,217513.0,107.9004,107.9926,107.3842,107.67,217513.0
2019-04-30 10:00:00,116.8,116.85,116.44,116.54,117220.0,107.67,107.7161,107.3381,107.4303,117220.0
2019-04-30 10:30:00,116.56,116.67,116.41,116.58,80605.0,107.4487,107.5501,107.3104,107.4672,80605.0
2019-04-30 11:00:00,116.56,116.56,116.1,116.35,129011.0,107.4487,107.4487,107.0247,107.2551,129011.0
2019-04-30 11:30:00,116.36,116.78,116.34,116.66,87435.0,107.2644,107.6515,107.2459,107.5409,87435.0
2019-04-30 12:00:00,116.65,116.83,116.57,116.78,65259.0,107.5317,107.6976,107.4579,107.6515,65259.0
2019-04-30 12:30:00,116.79,116.84,116.66,116.74,57412.0,107.6607,107.7068,107.5409,107.6147,57412.0
2019-04-30 13:00:00,116.77,117.01,116.72,116.74,82666.0,107.6423,107.8635,107.5962,107.6147,82666.0
2019-04-30 13:30:00,116.75,116.96,116.68,116.95,72913.0,107.6239,107.8175,107.5593,107.8082,72913.0
2019-04-30 14:00:00,116.94,116.99,116.85,116.9,56733.0,107.799,107.8451,107.7161,107.7621,56733.0
2019-04-30 14:30:00,116.91,116.91,116.71,116.8,62430.0,107.7714,107.7714,107.587,107.67,62430.0
2019-04-30 15:00:00,116.8,117.0,116.8,116.89,111431.0,107.67,107.8543,107.67,107.7529,111431.0
2019-04-30 15:30:00,116.9,117.35,116.87,117.2,349004.0,107.7621,108.177,107.7345,108.0387,349004.0
2019-05-01 09:30:00,117.47,117.47,116.93,117.35,114175.0,108.2876,108.2876,107.7898,108.177,114175.0
2019-05-01 10:00:00,117.3,117.54,117.15,117.26,62878.0,108.1309,108.3521,107.9926,108.094,62878.0
2019-05-01 10:30:00,117.24,117.7,117.18,117.66,79151.0,108.0756,108.4996,108.0203,108.4627,79151.0
2019-05-01 11:00:00,117.65,117.88,117.55,117.79,190202.0,108.4535,108.6655,108.3613,108.5826,190202.0
2019-05-01 11:30:00,117.81,117.94,117.76,117.86,96953.0,108.601,108.7208,108.5549,108.6471,96953.0
2019-05-01 12:00:00,117.85,117.86,117.46,117.6,104686.0,108.6379,108.6471,108.2784,108.4074,104686.0
2019-05-01 12:30:00,117.59,117.72,117.46,117.66,81791.0,108.3982,108.518,108.2784,108.4627,81791.0
2019-05-01 13:00:00,117.67,117.82,117.57,117.64,91797.0,108.472,108.6102,108.3798,108.4443,91797.0
2019-05-01 13:30:00,117.65,117.68,117.44,117.61,90692.0,108.4535,108.4812,108.2599,108.4166,90692.0
2019-05-01 14:00:00,117.62,117.99,117.37,117.88,136133.0,108.4259,108.7669,108.1954,108.6655,136133.0
2019-05-01 14:30:00,117.86,117.92,117.54,117.7,117294.0,108.6471,108.7024,108.3521,108.4996,117294.0
2019-05-01 15:00:00,117.69,117.92,117.54,117.63,128186.0,108.4904,108.7024,108.3521,108.4351,128186.0
2019-05-01 15:30:00,117.61,117.72,116.95,117.01,320411.0,108.4166,108.518,107.8082,107.8635,320411.0
2019-05-02 09:30:00,117.0,117.35,116.83,117.27,230115.0,107.8543,108.177,107.6976,108.1032,230115.0
2019-05-02 10:00:00,117.31,117.65,117.24,117.26,72831.0,108.1401,108.4535,108.0756,108.094,72831.0
2019-05-02 10:30:00,117.3,117.33,117.04,117.04,62966.0,108.1309,108.1585,107.8912,107.8912,62966.0
2019-05-02 11:00:00,117.06,117.29,116.95,116.97,92784.0,107.9096,108.1217,107.8082,107.8267,92784.0
2019-05-02 11:30:00,116.98,117.15,116.68,116.86,105075.0,107.8359,107.9926,107.5593,107.7253,105075.0
2019-05-02 12:00:00,116.86,117.1,116.71,116.95,75984.0,107.7253,107.9465,107.587,107.8082,75984.0
2019-05-02 12:30:00,116.98,117.09,116.83,116.98,63611.0,107.8359,107.9373,107.6976,107.8359,63611.0
2019-05-02 13:00:00,116.99,117.24,116.85,117.17,83775.0,107.8451,108.0756,107.7161,108.011,83775.0
2019-05-02 13:30:00,117.17,117.26,117.02,117.15,100070.0,108.011,108.094,107.8728,107.9926,100070.0
2019-05-02 14:00:00,117.17,117.38,116.99,117.19,170656.0,108.011,108.2046,107.8451,108.0295,170656.0
2019-05-02 14:30:00,117.2,117.29,117.01,117.02,237834.0,108.0387,108.1217,107.8635,107.8728,237834.0
2019-05-02 15:00:00,116.99,117.12,116.98,117.02,128128.0,107.8451,107.9649,107.8359,107.8728,128128.0
2019-05-02 15:30:00,117.02,117.26,116.99,117.25,512419.0,107.8728,108.094,107.8451,108.0848,512419.0
2019-05-03 09:30:00,117.91,118.4,117.63,118.38,208249.0,108.6932,109.1449,108.4351,109.1265,208249.0
2019-05-03 10:00:00,118.38,118.41,117.99,118.24,92682.0,109.1265,109.1541,108.7669,108.9974,92682.0
2019-05-03 10:30:00,118.26,118.82,118.26,118.75,120348.0,109.0158,109.5321,109.0158,109.4675,120348.0
2019-05-03 11:00:00,118.78,119.06,118.77,118.96,138519.0,109.4952,109.7533,109.486,109.6611,138519.0
2019-05-03 11:30:00,118.96,119.17,118.82,119.12,141047.0,109.6611,109.8547,109.5321,109.8086,141047.0
2019-05-03 12:00:00,119.12,119.4,119.1,119.38,124375.0,109.8086,110.0667,109.7902,110.0483,124375.0
2019-05-03 12:30:00,119.41,119.44,119.21,119.21,79318.0,110.0759,110.1036,109.8916,109.8916,79318.0
2019-05-03 13:00:00,119.23,119.54,119.21,119.48,94547.0,109.91,110.1958,109.8916,110.1405,94547.0
2019-05-03 13:30:00,119.47,119.48,119.24,119.27,163275.0,110.1313,110.1405,109.9192,109.9469,163275.0
2019-05-03 14:00:00,119.26,119.51,119.24,119.47,86063.0,109.9377,110.1681,109.9192,110.1313,86063.0
2019-05-03 14:30:00,119.47,119.55,119.43,119.48,116268.0,110.1313,110.205,110.0944,110.1405,116268.0
2019-05-03 15:00:00,119.47,119.66,119.42,119.62,160462.0,110.1313,110.3064,110.0852,110.2695,160462.0
2019-05-03 15:30:00,119.62,119.65,119.33,119.35,458138.0,110.2695,110.2972,110.0022,110.0206,458138.0
2019-05-06 09:30:00,117.26,118.28,117.05,118.22,338402.0,108.094,109.0343,107.9004,108.979,338402.0
2019-05-06 10:00:00,118.19,118.78,118.08,118.58,106212.0,108.9513,109.4952,108.8499,109.3108,106212.0
2019-05-06 10:30:00,118.61,118.94,118.46,118.94,114562.0,109.3385,109.6427,109.2002,109.6427,114562.0
2019-05-06 11:00:00,118.94,119.38,118.78,119.27,130434.0,109.6427,110.0483,109.4952,109.9469,130434.0
2019-05-06 11:30:00,119.26,119.3,118.65,118.65,105316.0,109.9377,109.9745,109.3754,109.3754,105316.0
2019-05-06 12:00:00,118.66,118.68,118.45,118.58,60346.0,109.3846,109.403,109.191,109.3108,60346.0
2019-05-06 12:30:00,118.56,118.8,118.56,118.65,54636.0,109.2924,109.5136,109.2924,109.3754,54636.0
2019-05-06 13:00:00,118.64,119.08,118.54,118.99,229748.0,109.3661,109.7717,109.2739,109.6888,229748.0
2019-05-06 13:30:00,119.0,119.05,118.95,119.02,130237.0,109.698,109.7441,109.6519,109.7164,130237.0
2019-05-06 14:00:00,119.01,119.16,118.95,119.1,137593.0,109.7072,109.8455,109.6519,109.7902,137593.0
2019-05-06 14:30:00,119.09,119.44,119.07,119.38,85050.0,109.781,110.1036,109.7625,110.0483,85050.0
2019-05-06 15:00:00,119.39,119.61,119.3,119.55,94077.0,110.0575,110.2603,109.9745,110.205,94077.0
2019-05-06 15:30:00,119.54,119.6,119.31,119.36,463779.0,110.1958,110.2511,109.9838,110.0299,463779.0
2019-05-07 09:30:00,118.37,119.16,117.82,119.16,389838.0,109.1172,109.8455,108.6102,109.8455,389838.0
2019-05-07 10:00:00,119.15,119.38,118.88,119.38,394670.0,109.8363,110.0483,109.5874,110.0483,394670.0
2019-05-07 10:30:00,119.39,119.41,118.71,118.71,279297.0,110.0575,110.0759,109.4307,109.4307,279297.0
2019-05-07 11:00:00,118.67,118.97,118.54,118.88,205717.0,109.3938,109.6703,109.2739,109.5874,205717.0
2019-05-07 11:30:00,118.93,118.99,118.62,118.98,300127.0,109.6335,109.6888,109.3477,109.6796,300127.0
2019-05-07 12:00:00,118.96,119.05,118.5,118.7,316131.0,109.6611,109.7441,109.2371,109.4214,316131.0
2019-05-07 12:30:00,118.71,118.81,118.13,118.36,329003.0,109.4307,109.5228,108.896,109.108,329003.0
2019-05-07 13:00:00,118.37,118.47,118.25,118.47,646511.0,109.1172,109.2094,109.0066,109.2094,646511.0
2019-05-07 13:30:00,118.45,118.59,118.42,118.48,288876.0,109.191,109.32,109.1633,109.2186,288876.0
2019-05-07 14:00:00,118.47,118.52,118.08,118.2,284830.0,109.2094,109.2555,108.8499,108.9605,284830.0
2019-05-07 14:30:00,118.21,118.26,117.86,118.05,365533.0,108.9697,109.0158,108.6471,108.8223,365533.0
2019-05-07 15:00:00,118.05,118.19,117.91,117.97,454077.0,108.8223,108.9513,108.6932,108.7485,454077.0
2019-05-07 15:30:00,117.97,118.34,117.65,118.26,853763.0,108.7485,109.0896,108.4535,109.0158,853763.0
2019-05-08 09:30:00,117.83,118.07,116.82,117.78,563062.0,108.6194,108.8407,107.6884,108.5734,563062.0
2019-05-08 10:00:00,117.84,118.11,117.82,117.92,206836.0,108.6287,108.8776,108.6102,108.7024,206836.0
2019-05-08 10:30:00,117.93,117.98,117.44,117.9,145557.0,108.7116,108.7577,108.2599,108.684,145557.0
2019-05-08 11:00:00,117.84,118.09,117.47,117.5,141687.0,108.6287,108.8591,108.2876,108.3152,141687.0
2019-05-08 11:30:00,117.52,117.71,117.18,117.44,210582.0,108.3337,108.5088,108.0203,108.2599,210582.0
2019-05-08 12:00:00,117.47,117.5,117.16,117.35,102760.0,108.2876,108.3152,108.0018,108.177,102760.0
2019-05-08 12:30:00,117.35,117.54,117.28,117.5,101098.0,108.177,108.3521,108.1124,108.3152,101098.0
2019-05-08 13:00:00,117.51,117.52,117.33,117.45,63952.0,108.3245,108.3337,108.1585,108.2692,63952.0
2019-05-08 13:30:00,117.5,117.52,117.33,117.44,56660.0,108.3152,108.3337,108.1585,108.2599,56660.0
2019-05-08 14:00:00,117.46,117.48,117.27,117.43,63945.0,108.2784,108.2968,108.1032,108.2507,63945.0
2019-05-08 14:30:00,117.48,117.61,117.46,117.57,87302.0,108.2968,108.4166,108.2784,108.3798,87302.0
2019-05-08 15:00:00,117.59,117.63,117.47,117.6,114506.0,108.3982,108.4351,108.2876,108.4074,114506.0
2019-05-08 15:30:00,117.6,117.62,117.26,117.49,739546.0,108.4074,108.4259,108.094,108.306,739546.0
2019-05-09 09:30:00,116.15,116.74,115.65,115.99,642189.0,107.0708,107.6147,106.6099,106.9233,642189.0
2019-05-09 10:00:00,115.99,116.07,115.44,115.51,352975.0,106.9233,106.997,106.4163,106.4808,352975.0
2019-05-09 10:30:00,115.54,115.95,115.38,115.78,200728.0,106.5085,106.8864,106.361,106.7297,200728.0
2019-05-09 11:00:00,115.75,116.15,115.5,115.6,108286.0,106.702,107.0708,106.4716,106.5638,108286.0
2019-05-09 11:30:00,115.6,116.05,115.6,115.92,86326.0,106.5638,106.9786,106.5638,106.8587,86326.0
2019-05-09 12:00:00,115.97,116.36,115.87,116.23,125417.0,106.9048,107.2644,106.8127,107.1445,125417.0
2019-05-09 12:30:00,116.28,116.91,116.28,116.81,112220.0,107.1906,107.7714,107.1906,107.6792,112220.0
2019-05-09 13:00:00,116.78,116.98,116.74,116.86,109974.0,107.6515,107.8359,107.6147,107.7253,109974.0
2019-05-09 13:30:00,116.86,117.21,116.76,116.96,63232.0,107.7253,108.0479,107.6331,107.8175,63232.0
2019-05-09 14:00:00,116.95,117.14,116.74,116.96,53825.0,107.8082,107.9834,107.6147,107.8175,53825.0
2019-05-09 14:30:00,116.99,117.09,116.71,116.76,67266.0,107.8451,107.9373,107.587,107.6331,67266.0
2019-05-09 15:00:00,116.75,116.96,116.67,116.95,131897.0,107.6239,107.8175,107.5501,107.8082,131897.0
2019-05-09 15:30:00,116.95,117.29,116.92,117.23,360419.0,107.8082,108.1217,107.7806,108.0663,360419.0
2019-05-10 09:30:00,116.86,117.25,116.38,117.04,169754.0,107.7253,108.0848,107.2828,107.8912,169754.0
2019-05-10 10:00:00,117.05,117.07,116.65,116.84,90246.0,107.9004,107.9189,107.5317,107.7068,90246.0
2019-05-10 10:30:00,116.84,116.87,116.4,116.47,142555.0,107.7068,107.7345,107.3012,107.3658,142555.0
2019-05-10 11:00:00,116.45,116.77,116.21,116.57,107760.0,107.3473,107.6423,107.1261,107.4579,107760.0
2019-05-10 11:30:00,116.59,116.81,116.36,116.67,105322.0,107.4764,107.6792,107.2644,107.5501,105322.0
2019-05-10 12:00:00,116.75,117.11,116.67,117.04,63837.0,107.6239,107.9557,107.5501,107.8912,63837.0
2019-05-10 12:30:00,117.04,117.24,116.94,117.14,65615.0,107.8912,108.0756,107.799,107.9834,65615.0
2019-05-10 13:00:00,117.16,117.54,117.05,117.38,76175.0,108.0018,108.3521,107.9004,108.2046,76175.0
2019-05-10 13:30:00,117.41,117.84,117.39,117.74,80653.0,108.2323,108.6287,108.2138,108.5365,80653.0
2019-05-10 14:00:00,117.78,117.9,117.6,117.74,62299.0,108.5734,108.684,108.4074,108.5365,62299.0
2019-05-10 14:30:00,117.76,118.27,117.71,118.18,82297.0,108.5549,109.0251,108.5088,108.9421,82297.0
2019-05-10 15:00:00,118.2,118.93,118.17,118.81,154320.0,108.9605,109.6335,108.9329,109.5228,154320.0
2019-05-10 15:30:00,118.81,118.81,118.15,118.49,459476.0,109.5228,109.5228,108.9144,109.2279,459476.0
2019-05-13 09:30:00,116.42,116.62,115.98,116.5,369282.0,107.3197,107.504,106.9141,107.3934,369282.0
2019-05-13 10:00:00,116.5,116.75,116.26,116.61,271850.0,107.3934,107.6239,107.1722,107.4948,271850.0
2019-05-13 10:30:00,116.63,116.89,116.24,116.36,155347.0,107.5133,107.7529,107.1537,107.2644,155347.0
2019-05-13 11:00:00,116.37,116.48,115.95,116.29,233515.0,107.2736,107.375,106.8864,107.1998,233515.0
2019-05-13 11:30:00,116.31,116.39,115.92,116.24,137263.0,107.2183,107.292,106.8587,107.1537,137263.0
2019-05-13 12:00:00,116.24,116.26,115.72,115.84,124286.0,107.1537,107.1722,106.6744,106.785,124286.0
2019-05-13 12:30:00,115.84,116.03,115.65,115.77,161414.0,106.785,106.9602,106.6099,106.7205,161414.0
2019-05-13 13:00:00,115.76,115.96,115.62,115.88,152847.0,106.7113,106.8956,106.5822,106.8219,152847.0
2019-05-13 13:30:00,115.89,116.28,115.87,116.11,89905.0,106.8311,107.1906,106.8127,107.0339,89905.0
2019-05-13 14:00:00,116.08,116.2,115.75,116.04,130995.0,107.0062,107.1169,106.702,106.9694,130995.0
2019-05-13 14:30:00,116.06,116.3,115.89,116.09,71402.0,106.9878,107.209,106.8311,107.0155,71402.0
2019-05-13 15:00:00,116.11,116.24,115.79,115.85,136415.0,107.0339,107.1537,106.7389,106.7942,136415.0
2019-05-13 15:30:00,115.84,115.98,115.65,115.88,613451.0,106.785,106.9141,106.6099,106.8219,613451.0
2019-05-14 09:30:00,115.98,116.83,115.77,116.66,159075.0,106.9141,107.6976,106.7205,107.5409,159075.0
2019-05-14 10:00:00,116.67,116.96,116.51,116.78,136382.0,107.5501,107.8175,107.4026,107.6515,136382.0
2019-05-14 10:30:00,116.78,116.88,116.52,116.62,89832.0,107.6515,107.7437,107.4118,107.504,89832.0
2019-05-14 11:00:00,116.62,117.39,116.58,117.25,138177.0,107.504,108.2138,107.4672,108.0848,138177.0
2019-05-14 11:30:00,117.26,117.51,117.23,117.33,73664.0,108.094,108.3245,108.0663,108.1585,73664.0
2019-05-14 12:00:00,117.32,117.42,117.15,117.27,68726.0,108.1493,108.2415,107.9926,108.1032,68726.0
2019-05-14 12:30:00,117.28,117.48,117.21,117.32,70877.0,108.1124,108.2968,108.0479,108.1493,70877.0
2019-05-14 13:00:00,117.29,117.71,117.29,117.58,52271.0,108.1217,108.5088,108.1217,108.389,52271.0
2019-05-14 13:30:00,117.59,117.73,117.59,117.63,59387.0,108.3982,108.5273,108.3982,108.4351,59387.0
2019-05-14 14:00:00,117.63,117.65,117.39,117.55,79626.0,108.4351,108.4535,108.2138,108.3613,79626.0
2019-05-14 14:30:00,117.57,117.58,117.26,117.33,70991.0,108.3798,108.389,108.094,108.1585,70991.0
2019-05-14 15:00:00,117.33,117.46,117.22,117.4,105693.0,108.1585,108.2784,108.0571,108.2231,105693.0
2019-05-14 15:30:00,117.38,117.38,116.97,117.03,439325.0,108.2046,108.2046,107.8267,107.882,439325.0
2019-05-15 09:30:00,116.18,116.94,115.9,116.93,289065.0,107.0984,107.799,106.8403,107.7898,289065.0
2019-05-15 10:00:00,116.93,117.45,116.39,117.44,224033.0,107.7898,108.2692,107.292,108.2599,224033.0
2019-05-15 10:30:00,117.44,117.64,117.41,117.63,117614.0,108.2599,108.4443,108.2323,108.4351,117614.0
2019-05-15 11:00:00,117.64,117.77,117.28,117.72,106886.0,108.4443,108.5641,108.1124,108.518,106886.0
2019-05-15 11:30:00,117.74,117.87,117.62,117.77,149576.0,108.5365,108.6563,108.4259,108.5641,149576.0
2019-05-15 12:00:00,117.79,117.97,117.55,117.63,98857.0,108.5826,108.7485,108.3613,108.4351,98857.0
2019-05-15 12:30:00,117.63,117.98,117.62,117.86,118629.0,108.4351,108.7577,108.4259,108.6471,118629.0
2019-05-15 13:00:00,117.86,117.96,117.75,117.77,77345.0,108.6471,108.7393,108.5457,108.5641,77345.0
2019-05-15 13:30:00,117.78,118.19,117.76,118.16,104523.0,108.5734,108.9513,108.5549,108.9237,104523.0
2019-05-15 14:00:00,118.16,118.23,117.89,117.92,81455.0,108.9237,108.9882,108.6748,108.7024,81455.0
2019-05-15 14:30:00,117.94,118.03,117.74,117.76,73037.0,108.7208,108.8038,108.5365,108.5549,73037.0
2019-05-15 15:00:00,117.76,117.87,117.64,117.81,132571.0,108.5549,108.6563,108.4443,108.601,132571.0
2019-05-15 15:30:00,117.81,117.86,117.53,117.67,336579.0,108.601,108.6471,108.3429,108.472,336579.0
2019-05-16 09:30:00,117.77,118.52,117.77,118.38,350941.0,108.5641,109.2555,108.5641,109.1265,350941.0
2019-05-16 10:00:00,118.39,118.82,118.35,118.81,212706.0,109.1357,109.5321,109.0988,109.5228,212706.0
2019-05-16 10:30:00,118.8,119.03,118.55,119.0,192955.0,109.5136,109.7256,109.2832,109.698,192955.0
2019-05-16 11:00:00,119.0,119.23,118.81,119.13,143291.0,109.698,109.91,109.5228,109.8178,143291.0
2019-05-16 11:30:00,119.13,119.53,119.08,119.48,151992.0,109.8178,110.1866,109.7717,110.1405,151992.0
2019-05-16 12:00:00,119.48,119.78,119.32,119.69,186829.0,110.1405,110.417,109.993,110.3341,186829.0
2019-05-16 12:30:00,119.7,119.75,119.58,119.69,129917.0,110.3433,110.3894,110.2327,110.3341,129917.0
2019-05-16 13:00:00,119.7,120.12,119.55,120.09,258290.0,110.3433,110.7304,110.205,110.7028,258290.0
2019-05-16 13:30:00,120.08,120.23,119.91,119.91,303613.0,110.6936,110.8318,110.5369,110.5369,303613.0
2019-05-16 14:00:00,119.9,120.34,119.86,120.32,205629.0,110.5276,110.9332,110.4908,110.9148,205629.0
2019-05-16 14:30:00,120.33,120.35,119.93,120.02,149420.0,110.924,110.9425,110.5553,110.6383,149420.0
2019-05-16 15:00:00,120.01,120.07,119.74,119.94,226964.0,110.629,110.6844,110.3801,110.5645,226964.0
2019-05-16 15:30:00,119.94,119.97,119.62,119.85,558097.0,110.5645,110.5922,110.2695,110.4815,558097.0
2019-05-17 09:30:00,118.6,119.29,118.51,118.77,240718.0,109.3293,109.9653,109.2463,109.486,240718.0
2019-05-17 10:00:00,118.75,119.23,118.69,119.18,110547.0,109.4675,109.91,109.4122,109.8639,110547.0
2019-05-17 10:30:00,119.16,119.48,119.07,119.36,180982.0,109.8455,110.1405,109.7625,110.0299,180982.0
2019-05-17 11:00:00,119.33,119.59,119.29,119.46,146981.0,110.0022,110.2419,109.9653,110.122,146981.0
2019-05-17 11:30:00,119.49,119.49,118.99,119.05,111186.0,110.1497,110.1497,109.6888,109.7441,111186.0
2019-05-17 12:00:00,119.03,119.13,118.78,119.04,113122.0,109.7256,109.8178,109.4952,109.7349,113122.0
2019-05-17 12:30:00,119.02,119.36,118.88,119.28,121002.0,109.7164,110.0299,109.5874,109.9561,121002.0
2019-05-17 13:00:00,119.28,119.41,119.26,119.34,103534.0,109.9561,110.0759,109.9377,110.0114,103534.0
2019-05-17 13:30:00,119.35,119.51,119.22,119.45,83934.0,110.0206,110.1681,109.9008,110.1128,83934.0
2019-05-17 14:00:00,119.44,119.49,119.34,119.4,73767.0,110.1036,110.1497,110.0114,110.0667,73767.0
2019-05-17 14:30:00,119.39,119.44,119.23,119.42,97816.0,110.0575,110.1036,109.91,110.0852,97816.0
2019-05-17 15:00:00,119.42,119.45,118.8,118.99,190713.0,110.0852,110.1128,109.5136,109.6888,190713.0
2019-05-17 15:30:00,118.99,119.2,118.72,119.07,992891.0,109.6888,109.8824,109.4399,109.7625,992891.0
2019-05-20 09:30:00,118.83,119.47,118.62,119.46,221923.0,109.5413,110.1313,109.3477,110.122,221923.0
2019-05-20 10:00:00,119.41,119.87,119.21,119.81,100710.0,110.0759,110.5,109.8916,110.4447,100710.0
2019-05-20 10:30:00,119.82,120.0,119.77,119.98,79704.0,110.4539,110.6198,110.4078,110.6014,79704.0
2019-05-20 11:00:00,119.98,120.03,119.56,119.72,84778.0,110.6014,110.6475,110.2142,110.3617,84778.0
2019-05-20 11:30:00,119.74,119.95,119.59,119.85,75257.0,110.3801,110.5737,110.2419,110.4815,75257.0
2019-05-20 12:00:00,119.83,120.15,119.75,120.01,93601.0,110.4631,110.7581,110.3894,110.629,93601.0
2019-05-20 12:30:00,120.0,120.1,119.91,119.92,99327.0,110.6198,110.712,110.5369,110.5461,99327.0
2019-05-20 13:00:00,119.92,120.14,119.8,120.12,71086.0,110.5461,110.7489,110.4355,110.7304,71086.0
2019-05-20 13:30:00,120.12,120.32,119.82,119.9,175306.0,110.7304,110.9148,110.4539,110.5276,175306.0
2019-05-20 14:00:00,119.9,119.94,119.47,119.5,97056.0,110.5276,110.5645,110.1313,110.1589,97056.0
2019-05-20 14:30:00,119.5,119.59,119.32,119.59,139825.0,110.1589,110.2419,109.993,110.2419,139825.0
2019-05-20 15:00:00,119.6,119.62,119.36,119.62,118872.0,110.2511,110.2695,110.0299,110.2695,118872.0
2019-05-20 15:30:00,119.6,119.97,119.54,119.84,355102.0,110.2511,110.5922,110.1958,110.4723,355102.0
2019-05-21 09:30:00,120.47,120.68,119.88,119.92,161728.0,111.0531,111.2467,110.5092,110.5461,161728.0
2019-05-21 10:00:00,119.94,119.98,119.37,119.44,127182.0,110.5645,110.6014,110.0391,110.1036,127182.0
2019-05-21 10:30:00,119.44,119.9,119.34,119.88,243631.0,110.1036,110.5276,110.0114,110.5092,243631.0
2019-05-21 11:00:00,119.89,120.18,119.8,120.14,303524.0,110.5184,110.7858,110.4355,110.7489,303524.0
2019-05-21 11:30:00,120.14,120.16,119.94,120.16,300258.0,110.7489,110.7673,110.5645,110.7673,300258.0
2019-05-21 12:00:00,120.17,120.52,120.16,120.32,128219.0,110.7765,111.0992,110.7673,110.9148,128219.0
2019-05-21 12:30:00,120.34,120.35,120.13,120.3,111334.0,110.9332,110.9425,110.7397,110.8964,111334.0
2019-05-21 13:00:00,120.29,120.34,120.0,120.02,124739.0,110.8872,110.9332,110.6198,110.6383,124739.0
2019-05-21 13:30:00,120.0,120.3,119.98,120.29,85100.0,110.6198,110.8964,110.6014,110.8872,85100.0
2019-05-21 14:00:00,120.29,120.44,120.25,120.33,70933.0,110.8872,111.0254,110.8503,110.924,70933.0
2019-05-21 14:30:00,120.34,120.35,120.18,120.22,66841.0,110.9332,110.9425,110.7858,110.8226,66841.0
2019-05-21 15:00:00,120.21,120.27,120.04,120.19,143968.0,110.8134,110.8687,110.6567,110.795,143968.0
2019-05-21 15:30:00,120.2,120.57,120.18,120.55,568955.0,110.8042,111.1453,110.7858,111.1268,568955.0
2019-05-22 09:30:00,120.36,120.88,120.15,120.66,209813.0,110.9517,111.431,110.7581,111.2282,209813.0
2019-05-22 10:00:00,120.7,120.74,120.31,120.49,193754.0,111.2651,111.302,110.9056,111.0715,193754.0
2019-05-22 10:30:00,120.45,120.51,119.67,119.77,135804.0,111.0346,111.09,110.3156,110.4078,135804.0
2019-05-22 11:00:00,119.73,119.84,119.44,119.8,122437.0,110.3709,110.4723,110.1036,110.4355,122437.0
2019-05-22 11:30:00,119.81,120.06,119.52,119.99,200732.0,110.4447,110.6751,110.1773,110.6106,200732.0
2019-05-22 12:00:00,120.0,120.08,119.84,119.84,77316.0,110.6198,110.6936,110.4723,110.4723,77316.0
2019-05-22 12:30:00,119.83,120.05,119.75,119.84,95489.0,110.4631,110.6659,110.3894,110.4723,95489.0
2019-05-22 13:00:00,119.84,119.95,119.77,119.87,86540.0,110.4723,110.5737,110.4078,110.5,86540.0
2019-05-22 13:30:00,119.87,120.02,119.79,119.95,78078.0,110.5,110.6383,110.4262,110.5737,78078.0
2019-05-22 14:00:00,119.95,120.01,119.8,119.9,74732.0,110.5737,110.629,110.4355,110.5276,74732.0
2019-05-22 14:30:00,119.92,120.1,119.92,119.97,100044.0,110.5461,110.712,110.5461,110.5922,100044.0
2019-05-22 15:00:00,119.97,120.07,119.83,119.99,165177.0,110.5922,110.6844,110.4631,110.6106,165177.0
2019-05-22 15:30:00,119.99,120.08,119.91,120.02,354490.0,110.6106,110.6936,110.5369,110.6383,354490.0
2019-05-23 09:30:00,119.27,119.4,118.65,118.9,246242.0,109.9469,110.0667,109.3754,109.6058,246242.0
2019-05-23 10:00:00,118.88,119.16,118.69,118.94,311511.0,109.5874,109.8455,109.4122,109.6427,311511.0
2019-05-23 10:30:00,118.96,119.36,118.92,119.09,93534.0,109.6611,110.0299,109.6242,109.781,93534.0
2019-05-23 11:00:00,119.11,119.11,118.64,118.7,114751.0,109.7994,109.7994,109.3661,109.4214,114751.0
2019-05-23 11:30:00,118.69,118.74,118.34,118.49,160463.0,109.4122,109.4583,109.0896,109.2279,160463.0
2019-05-23 12:00:00,118.49,118.79,118.46,118.62,72790.0,109.2279,109.5044,109.2002,109.3477,72790.0
2019-05-23 12:30:00,118.64,118.76,118.36,118.39,65653.0,109.3661,109.4768,109.108,109.1357,65653.0
2019-05-23 13:00:00,118.37,118.47,117.99,118.0,223513.0,109.1172,109.2094,108.7669,108.7762,223513.0
2019-05-23 13:30:00,118.0,118.3,117.96,118.26,113332.0,108.7762,109.0527,108.7393,109.0158,113332.0
2019-05-23 14:00:00,118.27,118.39,118.03,118.03,78005.0,109.0251,109.1357,108.8038,108.8038,78005.0
2019-05-23 14:30:00,118.03,118.14,117.85,118.06,185204.0,108.8038,108.9052,108.6379,108.8315,185204.0
2019-05-23 15:00:00,118.06,118.61,117.93,118.47,157367.0,108.8315,109.3385,108.7116,109.2094,157367.0
2019-05-23 15:30:00,118.47,118.57,118.15,118.46,372758.0,109.2094,109.3016,108.9144,109.2002,372758.0
2019-05-24 09:30:00,119.21,119.63,118.81,118.93,136922.0,109.8916,110.2787,109.5228,109.6335,136922.0
2019-05-24 10:00:00,118.93,119.03,118.67,118.73,74901.0,109.6335,109.7256,109.3938,109.4491,74901.0
2019-05-24 10:30:00,118.74,118.86,118.32,118.4,80170.0,109.4583,109.5689,109.0711,109.1449,80170.0
2019-05-24 11:00:00,118.43,118.57,118.42,118.5,64454.0,109.1725,109.3016,109.1633,109.2371,64454.0
2019-05-24 11:30:00,118.5,118.79,118.5,118.79,55118.0,109.2371,109.5044,109.2371,109.5044,55118.0
2019-05-24 12:00:00,118.79,118.89,118.68,118.86,58323.0,109.5044,109.5966,109.403,109.5689,58323.0
2019-05-24 12:30:00,118.85,119.05,118.83,118.98,47921.0,109.5597,109.7441,109.5413,109.6796,47921.0
2019-05-24 13:00:00,118.98,119.04,118.82,118.89,47372.0,109.6796,109.7349,109.5321,109.5966,47372.0
2019-05-24 13:30:00,118.9,119.04,118.84,118.96,45660.0,109.6058,109.7349,109.5505,109.6611,45660.0
2019-05-24 14:00:00,118.97,119.02,118.8,118.88,82796.0,109.6703,109.7164,109.5136,109.5874,82796.0
2019-05-24 14:30:00,118.88,119.2,118.88,119.2,84023.0,109.5874,109.8824,109.5874,109.8824,84023.0
2019-05-24 15:00:00,119.2,119.35,119.17,119.29,115350.0,109.8824,110.0206,109.8547,109.9653,115350.0
2019-05-24 15:30:00,119.29,119.53,119.23,119.52,474821.0,109.9653,110.1866,109.91,110.1773,474821.0
2019-05-28 09:30:00,119.36,120.0,119.27,119.89,290135.0,110.0299,110.6198,109.9469,110.5184,290135.0
2019-05-28 10:00:00,119.91,119.99,119.6,119.88,111711.0,110.5369,110.6106,110.2511,110.5092,111711.0
2019-05-28 10:30:00,119.88,119.88,119.72,119.8,121322.0,110.5092,110.5092,110.3617,110.4355,121322.0
2019-05-28 11:00:00,119.79,120.12,119.79,119.94,102150.0,110.4262,110.7304,110.4262,110.5645,102150.0
2019-05-28 11:30:00,119.94,119.96,119.6,119.77,63134.0,110.5645,110.583,110.2511,110.4078,63134.0
2019-05-28 12:00:00,119.78,119.92,119.73,119.88,54559.0,110.417,110.5461,110.3709,110.5092,54559.0
2019-05-28 12:30:00,119.88,119.94,119.57,119.59,47999.0,110.5092,110.5645,110.2234,110.2419,47999.0
2019-05-28 13:00:00,119.59,119.65,119.51,119.57,33308.0,110.2419,110.2972,110.1681,110.2234,33308.0
2019-05-28 13:30:00,119.56,119.59,119.44,119.47,40889.0,110.2142,110.2419,110.1036,110.1313,40889.0
2019-05-28 14:00:00,119.46,119.47,119.09,119.14,56598.0,110.122,110.1313,109.781,109.827,56598.0
2019-05-28 14:30:00,119.11,119.17,118.88,118.99,66269.0,109.7994,109.8547,109.5874,109.6888,66269.0
2019-05-28 15:00:00,118.97,118.99,118.69,118.75,98517.0,109.6703,109.6888,109.4122,109.4675,98517.0
2019-05-28 15:30:00,118.75,118.8,118.18,118.18,383286.0,109.4675,109.5136,108.9421,108.9421,383286.0
2019-05-29 09:30:00,117.71,117.81,116.75,116.8,160581.0,108.5088,108.601,107.6239,107.67,160581.0
2019-05-29 10:00:00,116.8,117.17,116.45,117.09,151331.0,107.67,108.011,107.3473,107.9373,151331.0
2019-05-29 10:30:00,117.09,117.12,116.76,116.82,70042.0,107.9373,107.9649,107.6331,107.6884,70042.0
2019-05-29 11:00:00,116.81,117.13,116.73,116.73,70851.0,107.6792,107.9742,107.6054,107.6054,70851.0
2019-05-29 11:30:00,116.76,116.77,116.04,116.21,96283.0,107.6331,107.6423,106.9694,107.1261,96283.0
2019-05-29 12:00:00,116.21,116.58,116.16,116.57,118404.0,107.1261,107.4672,107.08,107.4579,118404.0
2019-05-29 12:30:00,116.56,116.75,116.47,116.5,74834.0,107.4487,107.6239,107.3658,107.3934,74834.0
2019-05-29 13:00:00,116.5,116.98,116.46,116.9,100359.0,107.3934,107.8359,107.3565,107.7621,100359.0
2019-05-29 13:30:00,116.88,116.91,116.74,116.78,95600.0,107.7437,107.7714,107.6147,107.6515,95600.0
2019-05-29 14:00:00,116.8,116.91,116.68,116.87,97617.0,107.67,107.7714,107.5593,107.7345,97617.0
2019-05-29 14:30:00,116.87,116.87,116.3,116.4,91128.0,107.7345,107.7345,107.209,107.3012,91128.0
2019-05-29 15:00:00,116.4,116.67,116.19,116.64,107489.0,107.3012,107.5501,107.1076,107.5225,107489.0
2019-05-29 15:30:00,116.66,117.11,116.6,116.99,481235.0,107.5409,107.9557,107.4856,107.8451,481235.0
2019-05-30 09:30:00,117.21,117.31,116.4,116.77,148319.0,108.0479,108.1401,107.3012,107.6423,148319.0
2019-05-30 10:00:00,116.79,117.21,116.71,117.04,95424.0,107.6607,108.0479,107.587,107.8912,95424.0
2019-05-30 10:30:00,117.06,117.12,116.64,116.66,85846.0,107.9096,107.9649,107.5225,107.5409,85846.0
2019-05-30 11:00:00,116.65,116.81,116.49,116.74,67430.0,107.5317,107.6792,107.3842,107.6147,67430.0
2019-05-30 11:30:00,116.75,116.78,116.5,116.65,76649.0,107.6239,107.6515,107.3934,107.5317,76649.0
2019-05-30 12:00:00,116.66,116.74,116.4,116.51,95774.0,107.5409,107.6147,107.3012,107.4026,95774.0
2019-05-30 12:30:00,116.51,116.94,116.51,116.87,48916.0,107.4026,107.799,107.4026,107.7345,48916.0
2019-05-30 13:00:00,116.88,117.01,116.73,116.8,52549.0,107.7437,107.8635,107.6054,107.67,52549.0
2019-05-30 13:30:00,116.8,116.8,116.45,116.65,50657.0,107.67,107.67,107.3473,107.5317,50657.0
2019-05-30 14:00:00,116.65,116.74,116.45,116.48,42971.0,107.5317,107.6147,107.3473,107.375,42971.0
2019-05-30 14:30:00,116.48,116.48,116.13,116.4,78954.0,107.375,107.375,107.0523,107.3012,78954.0
2019-05-30 15:00:00,116.4,116.57,116.1,116.52,107134.0,107.3012,107.4579,107.0247,107.4118,107134.0
2019-05-30 15:30:00,116.5,116.8,116.41,116.7,257866.0,107.3934,107.67,107.3104,107.5778,257866.0
2019-05-31 09:30:00,115.77,115.98,115.09,115.22,195933.0,106.7205,106.9141,106.0936,106.2135,195933.0
2019-05-31 10:00:00,115.2,115.33,114.93,114.99,115711.0,106.195,106.3149,105.9461,106.0014,115711.0
2019-05-31 10:30:00,114.99,115.24,114.75,115.24,141688.0,106.0014,106.2319,105.7802,106.2319,141688.0
2019-05-31 11:00:00,115.22,115.52,115.17,115.49,109339.0,106.2135,106.49,106.1674,106.4624,109339.0
2019-05-31 11:30:00,115.5,115.65,115.46,115.51,106433.0,106.4716,106.6099,106.4347,106.4808,106433.0
2019-05-31 12:00:00,115.5,115.61,115.36,115.51,69158.0,106.4716,106.573,106.3425,106.4808,69158.0
2019-05-31 12:30:00,115.51,115.59,115.35,115.43,84581.0,106.4808,106.5545,106.3333,106.4071,84581.0
2019-05-31 13:00:00,115.44,115.6,115.43,115.54,70660.0,106.4163,106.5638,106.4071,106.5085,70660.0
2019-05-31 13:30:00,115.53,115.67,115.47,115.55,67852.0,106.4992,106.6283,106.4439,106.5177,67852.0
2019-05-31 14:00:00,115.56,115.57,115.12,115.17,89848.0,106.5269,106.5361,106.1213,106.1674,89848.0
2019-05-31 14:30:00,115.16,115.41,115.01,115.32,107388.0,106.1582,106.3886,106.0199,106.3057,107388.0
2019-05-31 15:00:00,115.33,115.35,114.79,114.87,138003.0,106.3149,106.3333,105.8171,105.8908,138003.0
2019-05-31 15:30:00,114.86,114.96,114.56,114.7,438869.0,105.8816,105.9738,105.6051,105.7341,438869.0
2019-06-03 09:30:00,114.56,115.28,114.4,114.93,166693.0,105.6051,106.2688,105.4576,105.9461,166693.0
2019-06-03 10:00:00,114.89,115.82,114.5,115.71,155755.0,105.9093,106.7666,105.5497,106.6652,155755.0
2019-06-03 10:30:00,115.72,115.93,115.64,115.83,80114.0,106.6744,106.868,106.6006,106.7758,80114.0
2019-06-03 11:00:00,115.81,115.85,115.25,115.3,78036.0,106.7573,106.7942,106.2411,106.2872,78036.0
2019-06-03 11:30:00,115.29,115.43,114.53,114.59,152028.0,106.278,106.4071,105.5774,105.6327,152028.0
2019-06-03 12:00:00,114.56,114.69,114.28,114.33,101114.0,105.6051,105.7249,105.3469,105.393,101114.0
2019-06-03 12:30:00,114.33,114.51,114.2,114.34,79932.0,105.393,105.559,105.2732,105.4023,79932.0
2019-06-03 13:00:00,114.34,115.0,114.19,114.53,136408.0,105.4023,106.0107,105.264,105.5774,136408.0
2019-06-03 13:30:00,114.48,114.49,114.0,114.34,130539.0,105.5313,105.5405,105.0888,105.4023,130539.0
2019-06-03 14:00:00,114.35,114.65,114.33,114.53,78923.0,105.4115,105.688,105.393,105.5774,78923.0
2019-06-03 14:30:00,114.54,114.68,114.11,114.22,123888.0,105.5866,105.7157,105.1902,105.2916,123888.0
2019-06-03 15:00:00,114.23,114.41,113.89,114.05,144871.0,105.3009,105.4668,104.9874,105.1349,144871.0
2019-06-03 15:30:00,114.06,114.71,113.9,114.62,485847.0,105.1441,105.7433,104.9966,105.6604,485847.0
2019-06-04 09:30:00,115.71,116.12,115.23,115.32,229943.0,106.6652,107.0431,106.2227,106.3057,229943.0
2019-06-04 10:00:00,115.33,116.18,115.27,116.07,184262.0,106.3149,107.0984,106.2596,106.997,184262.0
2019-06-04 10:30:00,116.09,116.2,115.83,116.02,133361.0,107.0155,107.1169,106.7758,106.9509,133361.0
2019-06-04 11:00:00,116.01,116.48,115.97,116.33,147347.0,106.9417,107.375,106.9048,107.2367,147347.0
2019-06-04 11:30:00,116.34,116.51,116.25,116.4,85359.0,107.2459,107.4026,107.163,107.3012,85359.0
2019-06-04 12:00:00,116.38,116.42,116.07,116.16,123033.0,107.2828,107.3197,106.997,107.08,123033.0
2019-06-04 12:30:00,116.17,116.53,116.06,116.37,95777.0,107.0892,107.4211,106.9878,107.2736,95777.0
2019-06-04 13:00:00,116.35,116.53,116.25,116.53,82188.0,107.2551,107.4211,107.163,107.4211,82188.0
2019-06-04 13:30:00,116.51,116.71,116.49,116.66,111976.0,107.4026,107.587,107.3842,107.5409,111976.0
2019-06-04 14:00:00,116.66,116.66,116.28,116.34,127551.0,107.5409,107.5409,107.1906,107.2459,127551.0
2019-06-04 14:30:00,116.34,116.47,116.15,116.17,113609.0,107.2459,107.3658,107.0708,107.0892,113609.0
2019-06-04 15:00:00,116.18,116.63,116.16,116.63,166291.0,107.0984,107.5133,107.08,107.5133,166291.0
2019-06-04 15:30:00,116.64,117.0,116.57,116.86,451484.0,107.5225,107.8543,107.4579,107.7253,451484.0
2019-06-05 09:30:00,117.18,117.92,117.18,117.61,213634.0,108.0203,108.7024,108.0203,108.4166,213634.0
2019-06-05 10:00:00,117.61,117.73,117.34,117.45,179652.0,108.4166,108.5273,108.1678,108.2692,179652.0
2019-06-05 10:30:00,117.46,117.48,117.03,117.09,106886.0,108.2784,108.2968,107.882,107.9373,106886.0
2019-06-05 11:00:00,117.09,117.4,117.01,117.36,88847.0,107.9373,108.2231,107.8635,108.1862,88847.0
2019-06-05 11:30:00,117.38,117.5,117.29,117.41,103859.0,108.2046,108.3152,108.1217,108.2323,103859.0
2019-06-05 12:00:00,117.41,117.7,117.35,117.63,104236.0,108.2323,108.4996,108.177,108.4351,104236.0
2019-06-05 12:30:00,117.63,117.85,117.48,117.78,99891.0,108.4351,108.6379,108.2968,108.5734,99891.0
2019-06-05 13:00:00,117.79,117.98,117.79,117.89,83722.0,108.5826,108.7577,108.5826,108.6748,83722.0
2019-06-05 13:30:00,117.9,118.11,117.86,117.96,74244.0,108.684,108.8776,108.6471,108.7393,74244.0
2019-06-05 14:00:00,117.96,118.17,117.95,118.09,93964.0,108.7393,108.9329,108.7301,108.8591,93964.0
2019-06-05 14:30:00,118.1,118.24,118.01,118.09,103513.0,108.8683,108.9974,108.7854,108.8591,103513.0
2019-06-05 15:00:00,118.08,118.09,117.91,118.04,126810.0,108.8499,108.8591,108.6932,108.813,126810.0
2019-06-05 15:30:00,118.02,118.21,117.74,118.15,429299.0,108.7946,108.9697,108.5365,108.9144,429299.0
2019-06-06 09:30:00,118.42,118.84,118.15,118.29,148097.0,109.1633,109.5505,108.9144,109.0435,148097.0
2019-06-06 10:00:00,118.33,118.65,118.31,118.31,94464.0,109.0804,109.3754,109.0619,109.0619,94464.0
2019-06-06 10:30:00,118.31,118.48,118.24,118.35,119659.0,109.0619,109.2186,108.9974,109.0988,119659.0
2019-06-06 11:00:00,118.36,118.7,118.28,118.67,93831.0,109.108,109.4214,109.0343,109.3938,93831.0
2019-06-06 11:30:00,118.66,118.77,118.4,118.52,56921.0,109.3846,109.486,109.1449,109.2555,56921.0
2019-06-06 12:00:00,118.53,118.65,118.41,118.62,49787.0,109.2647,109.3754,109.1541,109.3477,49787.0
2019-06-06 12:30:00,118.61,118.73,118.56,118.66,42374.0,109.3385,109.4491,109.2924,109.3846,42374.0
2019-06-06 13:00:00,118.67,118.76,118.63,118.7,45950.0,109.3938,109.4768,109.3569,109.4214,45950.0
2019-06-06 13:30:00,118.72,118.78,118.63,118.72,40499.0,109.4399,109.4952,109.3569,109.4399,40499.0
2019-06-06 14:00:00,118.72,118.77,118.63,118.71,34800.0,109.4399,109.486,109.3569,109.4307,34800.0
2019-06-06 14:30:00,118.71,119.15,118.71,118.93,103666.0,109.4307,109.8363,109.4307,109.6335,103666.0
2019-06-06 15:00:00,118.95,119.3,118.91,119.27,65320.0,109.6519,109.9745,109.615,109.9469,65320.0
2019-06-06 15:30:00,119.26,119.64,119.23,119.46,435877.0,109.9377,110.288,109.91,110.122,435877.0
2019-06-07 09:30:00,119.87,120.48,119.56,120.31,200281.0,110.5,111.0623,110.2142,110.9056,200281.0
2019-06-07 10:00:00,120.3,120.66,120.3,120.4,89179.0,110.8964,111.2282,110.8964,110.9886,89179.0
2019-06-07 10:30:00,120.39,120.64,120.38,120.54,131649.0,110.9793,111.2098,110.9701,111.1176,131649.0
2019-06-07 11:00:00,120.53,120.59,120.25,120.39,120820.0,111.1084,111.1637,110.8503,110.9793,120820.0
2019-06-07 11:30:00,120.44,120.57,120.35,120.47,83844.0,111.0254,111.1453,110.9425,111.0531,83844.0
2019-06-07 12:00:00,120.46,120.62,120.35,120.56,59605.0,111.0439,111.1914,110.9425,111.136,59605.0
2019-06-07 12:30:00,120.58,120.82,120.55,120.82,68550.0,111.1545,111.3757,111.1268,111.3757,68550.0
2019-06-07 13:00:00,120.81,121.04,120.68,120.81,142098.0,111.3665,111.5785,111.2467,111.3665,142098.0
2019-06-07 13:30:00,120.83,120.97,120.55,120.67,86831.0,111.3849,111.514,111.1268,111.2375,86831.0
2019-06-07 14:00:00,120.66,120.76,120.56,120.76,71552.0,111.2282,111.3204,111.136,111.3204,71552.0
2019-06-07 14:30:00,120.76,120.99,120.73,120.91,130199.0,111.3204,111.5324,111.2928,111.4587,130199.0
2019-06-07 15:00:00,120.91,121.19,120.88,121.17,107935.0,111.4587,111.7168,111.431,111.6984,107935.0
2019-06-07 15:30:00,121.16,121.36,120.97,121.11,455626.0,111.6891,111.8735,111.514,111.6431,455626.0
2019-06-10 09:30:00,121.6,122.58,121.41,122.56,187490.0,112.0948,112.9981,111.9196,112.9797,187490.0
2019-06-10 10:00:00,122.56,122.81,122.39,122.79,177776.0,112.9797,113.2102,112.823,113.1917,177776.0
2019-06-10 10:30:00,122.79,123.11,122.68,123.11,83389.0,113.1917,113.4867,113.0903,113.4867,83389.0
2019-06-10 11:00:00,123.09,123.45,123.08,123.26,119183.0,113.4683,113.8001,113.4591,113.625,119183.0
2019-06-10 11:30:00,123.26,123.35,123.18,123.28,103442.0,113.625,113.708,113.5512,113.6434,103442.0
2019-06-10 12:00:00,123.28,123.32,122.99,123.01,76018.0,113.6434,113.6803,113.3761,113.3945,76018.0
2019-06-10 12:30:00,123.02,123.02,122.8,122.81,79005.0,113.4038,113.4038,113.201,113.2102,79005.0
2019-06-10 13:00:00,122.82,122.92,122.71,122.91,96180.0,113.2194,113.3116,113.118,113.3024,96180.0
2019-06-10 13:30:00,122.9,123.19,122.81,123.19,111682.0,113.2931,113.5605,113.2102,113.5605,111682.0
2019-06-10 14:00:00,123.19,123.4,123.02,123.31,151648.0,113.5605,113.7541,113.4038,113.6711,151648.0
2019-06-10 14:30:00,123.27,123.39,123.2,123.23,75085.0,113.6342,113.7448,113.5697,113.5973,75085.0
2019-06-10 15:00:00,123.22,123.25,123.06,123.13,117868.0,113.5881,113.6158,113.4406,113.5052,117868.0
2019-06-10 15:30:00,123.13,123.2,122.67,122.69,495695.0,113.5052,113.5697,113.0811,113.0996,495695.0
2019-06-11 09:30:00,123.5,124.52,123.28,124.18,257497.0,113.8462,114.7865,113.6434,114.4731,257497.0
2019-06-11 10:00:00,124.18,124.73,124.15,124.52,233094.0,114.4731,114.9801,114.4454,114.7865,233094.0
2019-06-11 10:30:00,124.53,124.56,124.17,124.48,122461.0,114.7957,114.8234,114.4639,114.7496,122461.0
2019-06-11 11:00:00,124.5,124.74,124.22,124.22,173655.0,114.7681,114.9893,114.51,114.51,173655.0
2019-06-11 11:30:00,124.24,124.27,123.65,123.84,152014.0,114.5284,114.556,113.9845,114.1597,152014.0
2019-06-11 12:00:00,123.84,123.86,123.54,123.6,137381.0,114.1597,114.1781,113.8831,113.9384,137381.0
2019-06-11 12:30:00,123.56,123.68,123.2,123.28,212856.0,113.9015,114.0122,113.5697,113.6434,212856.0
2019-06-11 13:00:00,123.28,123.54,123.26,123.44,246768.0,113.6434,113.8831,113.625,113.7909,246768.0
2019-06-11 13:30:00,123.42,123.78,123.36,123.7,94752.0,113.7725,114.1043,113.7172,114.0306,94752.0
2019-06-11 14:00:00,123.7,123.8,123.48,123.55,76976.0,114.0306,114.1228,113.8278,113.8923,76976.0
2019-06-11 14:30:00,123.55,123.56,123.08,123.17,78797.0,113.8923,113.9015,113.4591,113.542,78797.0
2019-06-11 15:00:00,123.16,123.3,123.08,123.2,100211.0,113.5328,113.6619,113.4591,113.5697,100211.0
2019-06-11 15:30:00,123.22,123.53,123.18,123.23,388928.0,113.5881,113.8739,113.5512,113.5973,388928.0
2019-06-12 09:30:00,122.92,123.19,122.55,122.98,144462.0,113.3116,113.5605,112.9705,113.3669,144462.0
2019-06-12 10:00:00,122.98,122.99,122.74,122.79,117116.0,113.3669,113.3761,113.1456,113.1917,117116.0
2019-06-12 10:30:00,122.79,123.12,122.77,122.95,139320.0,113.1917,113.4959,113.1733,113.3392,139320.0
2019-06-12 11:00:00,122.95,122.95,122.72,122.73,70986.0,113.3392,113.3392,113.1272,113.1364,70986.0
2019-06-12 11:30:00,122.73,122.74,122.12,122.17,85242.0,113.1364,113.1456,112.5741,112.6202,85242.0
2019-06-12 12:00:00,122.17,122.58,122.17,122.51,67285.0,112.6202,112.9981,112.6202,112.9336,67285.0
2019-06-12 12:30:00,122.5,122.59,122.37,122.41,124315.0,112.9244,113.0074,112.8046,112.8414,124315.0
2019-06-12 13:00:00,122.41,122.44,122.14,122.16,95441.0,112.8414,112.8691,112.5925,112.611,95441.0
2019-06-12 13:30:00,122.17,122.17,121.96,122.09,109206.0,112.6202,112.6202,112.4266,112.5465,109206.0
2019-06-12 14:00:00,122.09,122.11,121.87,121.9,114226.0,112.5465,112.5649,112.3436,112.3713,114226.0
2019-06-12 14:30:00,121.9,122.19,121.59,122.19,159479.0,112.3713,112.6386,112.0855,112.6386,159479.0
2019-06-12 15:00:00,122.2,122.28,122.0,122.01,125919.0,112.6479,112.7216,112.4635,112.4727,125919.0
2019-06-12 15:30:00,122.01,122.07,121.84,122.03,463116.0,112.4727,112.528,112.316,112.4911,463116.0
2019-06-13 09:30:00,122.09,122.61,122.0,122.13,102126.0,112.5465,113.0258,112.4635,112.5833,102126.0
2019-06-13 10:00:00,122.14,122.38,122.07,122.33,83494.0,112.5925,112.8138,112.528,112.7677,83494.0
2019-06-13 10:30:00,122.33,122.61,122.25,122.26,105390.0,112.7677,113.0258,112.6939,112.7032,105390.0
2019-06-13 11:00:00,122.27,122.38,122.08,122.38,67838.0,112.7124,112.8138,112.5372,112.8138,67838.0
2019-06-13 11:30:00,122.4,122.7,122.37,122.6,40204.0,112.8322,113.1088,112.8046,113.0166,40204.0
2019-06-13 12:00:00,122.57,122.64,121.95,121.96,138251.0,112.9889,113.0535,112.4174,112.4266,138251.0
2019-06-13 12:30:00,121.96,122.15,121.8,122.11,117042.0,112.4266,112.6018,112.2791,112.5649,117042.0
2019-06-13 13:00:00,122.11,122.17,121.93,121.93,66869.0,112.5649,112.6202,112.399,112.399,66869.0
2019-06-13 13:30:00,121.95,122.0,121.79,121.87,74773.0,112.4174,112.4635,112.2699,112.3436,74773.0
2019-06-13 14:00:00,121.87,122.09,121.73,121.86,92451.0,112.3436,112.5465,112.2146,112.3344,92451.0
2019-06-13 14:30:00,121.85,121.9,121.71,121.81,77381.0,112.3252,112.3713,112.1962,112.2883,77381.0
2019-06-13 15:00:00,121.81,121.81,121.42,121.6,120746.0,112.2883,112.2883,111.9288,112.0948,120746.0
2019-06-13 15:30:00,121.59,121.87,121.54,121.87,260759.0,112.0855,112.3436,112.0394,112.3436,260759.0
2019-06-14 09:30:00,122.01,122.01,120.94,121.11,158974.0,112.4727,112.4727,111.4863,111.6431,158974.0
2019-06-14 10:00:00,121.11,121.45,121.04,121.25,77246.0,111.6431,111.9565,111.5785,111.7721,77246.0
2019-06-14 10:30:00,121.26,121.67,121.19,121.44,115824.0,111.7813,112.1593,111.7168,111.9473,115824.0
2019-06-14 11:00:00,121.47,121.5,121.02,121.44,113711.0,111.9749,112.0026,111.5601,111.9473,113711.0
2019-06-14 11:30:00,121.44,121.49,121.3,121.38,82850.0,111.9473,111.9934,111.8182,111.892,82850.0
2019-06-14 12:00:00,121.37,121.44,121.35,121.42,50884.0,111.8827,111.9473,111.8643,111.9288,50884.0
2019-06-14 12:30:00,121.41,121.44,121.32,121.39,59760.0,111.9196,111.9473,111.8366,111.9012,59760.0
2019-06-14 13:00:00,121.4,121.68,121.37,121.6,69242.0,111.9104,112.1685,111.8827,112.0948,69242.0
2019-06-14 13:30:00,121.6,121.73,121.54,121.68,42576.0,112.0948,112.2146,112.0394,112.1685,42576.0
2019-06-14 14:00:00,121.68,122.13,121.68,122.08,61454.0,112.1685,112.5833,112.1685,112.5372,61454.0
2019-06-14 14:30:00,122.09,122.12,122.01,122.12,65242.0,112.5465,112.5741,112.4727,112.5741,65242.0
2019-06-14 15:00:00,122.11,122.61,122.1,122.44,159219.0,112.5649,113.0258,112.5557,112.8691,159219.0
2019-06-14 15:30:00,122.45,122.59,121.99,122.01,394050.0,112.8783,113.0074,112.4543,112.4727,394050.0
2019-06-17 09:30:00,122.24,122.24,121.41,121.87,99168.0,112.6847,112.6847,111.9196,112.3436,99168.0
2019-06-17 10:00:00,121.89,122.13,121.8,122.06,68127.0,112.3621,112.5833,112.2791,112.5188,68127.0
2019-06-17 10:30:00,122.07,122.19,121.94,122.05,104437.0,112.528,112.6386,112.4082,112.5096,104437.0
2019-06-17 11:00:00,122.04,122.14,121.89,121.92,85399.0,112.5004,112.5925,112.3621,112.3897,85399.0
2019-06-17 11:30:00,121.92,121.96,121.53,121.57,70524.0,112.3897,112.4266,112.0302,112.0671,70524.0
2019-06-17 12:00:00,121.56,121.58,121.32,121.33,51304.0,112.0579,112.0763,111.8366,111.8459,51304.0
2019-06-17 12:30:00,121.33,121.51,121.32,121.51,122522.0,111.8459,112.0118,111.8366,112.0118,122522.0
2019-06-17 13:00:00,121.5,121.68,121.49,121.63,58806.0,112.0026,112.1685,111.9934,112.1224,58806.0
2019-06-17 13:30:00,121.63,121.75,121.59,121.75,38177.0,112.1224,112.233,112.0855,112.233,38177.0
2019-06-17 14:00:00,121.75,121.82,121.53,121.59,84991.0,112.233,112.2976,112.0302,112.0855,84991.0
2019-06-17 14:30:00,121.6,121.63,121.47,121.48,58762.0,112.0948,112.1224,111.9749,111.9841,58762.0
2019-06-17 15:00:00,121.48,121.64,121.43,121.62,113350.0,111.9841,112.1316,111.938,112.1132,113350.0
2019-06-17 15:30:00,121.62,121.65,121.3,121.44,465038.0,112.1132,112.1408,111.8182,111.9473,465038.0
2019-06-18 09:30:00,122.81,124.28,122.21,124.03,249734.0,113.2102,114.5653,112.6571,114.3348,249734.0
2019-06-18 10:00:00,124.07,124.53,124.05,124.38,150976.0,114.3717,114.7957,114.3532,114.6574,150976.0
2019-06-18 10:30:00,124.37,125.0,124.37,124.89,185773.0,114.6482,115.229,114.6482,115.1276,185773.0
2019-06-18 11:00:00,124.9,125.05,124.12,124.29,215507.0,115.1368,115.2751,114.4178,114.5745,215507.0
2019-06-18 11:30:00,124.27,124.33,123.96,124.06,104671.0,114.556,114.6114,114.2703,114.3625,104671.0
2019-06-18 12:00:00,124.08,124.19,123.64,123.69,72606.0,114.3809,114.4823,113.9753,114.0214,72606.0
2019-06-18 12:30:00,123.7,123.72,123.34,123.49,59320.0,114.0306,114.049,113.6987,113.837,59320.0
2019-06-18 13:00:00,123.49,123.5,123.18,123.42,168745.0,113.837,113.8462,113.5512,113.7725,168745.0
2019-06-18 13:30:00,123.43,123.57,123.38,123.53,80425.0,113.7817,113.9108,113.7356,113.8739,80425.0
2019-06-18 14:00:00,123.53,123.74,123.53,123.72,86302.0,113.8739,114.0675,113.8739,114.049,86302.0
2019-06-18 14:30:00,123.71,123.8,123.4,123.46,57284.0,114.0398,114.1228,113.7541,113.8094,57284.0
2019-06-18 15:00:00,123.46,123.56,123.38,123.47,143133.0,113.8094,113.9015,113.7356,113.8186,143133.0
2019-06-18 15:30:00,123.46,123.46,123.11,123.45,308597.0,113.8094,113.8094,113.4867,113.8001,308597.0
2019-06-19 09:30:00,124.24,124.59,123.68,124.49,171307.0,114.5284,114.851,114.0122,114.7588,171307.0
2019-06-19 10:00:00,124.53,124.68,124.29,124.35,126159.0,114.7957,114.934,114.5745,114.6298,126159.0
2019-06-19 10:30:00,124.37,124.4,124.03,124.17,102636.0,114.6482,114.6759,114.3348,114.4639,102636.0
2019-06-19 11:00:00,124.17,124.66,124.08,124.64,150008.0,114.4639,114.9156,114.3809,114.8971,150008.0
2019-06-19 11:30:00,124.64,124.71,124.33,124.63,92153.0,114.8971,114.9617,114.6114,114.8879,92153.0
2019-06-19 12:00:00,124.63,124.63,124.39,124.52,98878.0,114.8879,114.8879,114.6667,114.7865,98878.0
2019-06-19 12:30:00,124.52,124.78,124.5,124.65,98879.0,114.7865,115.0262,114.7681,114.9063,98879.0
2019-06-19 13:00:00,124.63,124.71,124.41,124.57,77511.0,114.8879,114.9617,114.6851,114.8326,77511.0
2019-06-19 13:30:00,124.57,124.83,124.57,124.7,111158.0,114.8326,115.0723,114.8326,114.9524,111158.0
2019-06-19 14:00:00,124.68,124.89,124.3,124.61,180316.0,114.934,115.1276,114.5837,114.8695,180316.0
2019-06-19 14:30:00,124.62,124.86,124.46,124.51,106844.0,114.8787,115.0999,114.7312,114.7773,106844.0
2019-06-19 15:00:00,124.49,124.91,124.49,124.81,123879.0,114.7588,115.146,114.7588,115.0538,123879.0
2019-06-19 15:30:00,124.82,124.92,124.46,124.68,397862.0,115.0631,115.1552,114.7312,114.934,397862.0
2019-06-20 09:30:00,125.69,126.4,125.48,126.13,307170.0,115.865,116.5195,115.6715,116.2707,307170.0
2019-06-20 10:00:00,126.13,126.15,125.36,125.55,283437.0,116.2707,116.2891,115.5608,115.736,283437.0
2019-06-20 10:30:00,125.56,125.61,124.89,124.93,180422.0,115.7452,115.7913,115.1276,115.1645,180422.0
2019-06-20 11:00:00,124.93,125.11,124.82,124.86,129464.0,115.1645,115.3304,115.0631,115.0999,129464.0
2019-06-20 11:30:00,124.84,125.12,124.83,124.99,99316.0,115.0815,115.3396,115.0723,115.2198,99316.0
2019-06-20 12:00:00,124.99,125.06,124.47,124.9,114301.0,115.2198,115.2843,114.7404,115.1368,114301.0
2019-06-20 12:30:00,124.88,125.09,124.8,124.82,63192.0,115.1184,115.3119,115.0446,115.0631,63192.0
2019-06-20 13:00:00,124.83,125.01,124.75,125.01,49254.0,115.0723,115.2382,114.9985,115.2382,49254.0
2019-06-20 13:30:00,125.02,125.02,124.84,124.93,54455.0,115.2474,115.2474,115.0815,115.1645,54455.0
2019-06-20 14:00:00,124.9,125.08,124.89,124.92,138880.0,115.1368,115.3027,115.1276,115.1552,138880.0
2019-06-20 14:30:00,124.91,125.03,124.89,124.96,77276.0,115.146,115.2566,115.1276,115.1921,77276.0
2019-06-20 15:00:00,124.97,124.97,124.67,124.9,88248.0,115.2013,115.2013,114.9248,115.1368,88248.0
2019-06-20 15:30:00,124.9,125.12,124.87,124.92,427912.0,115.1368,115.3396,115.1091,115.1552,427912.0
2019-06-21 09:30:00,125.2,126.31,124.84,125.92,1276927.0,115.4133,116.4366,115.0815,116.0771,1276927.0
2019-06-21 10:00:00,125.94,126.09,125.39,125.6,357768.0,116.0955,116.2338,115.5885,115.7821,357768.0
2019-06-21 10:30:00,125.58,125.61,125.3,125.3,191583.0,115.7636,115.7913,115.5055,115.5055,191583.0
2019-06-21 11:00:00,125.33,125.97,125.32,125.71,209691.0,115.5332,116.1232,115.524,115.8835,209691.0
2019-06-21 11:30:00,125.71,125.8,125.5,125.61,74471.0,115.8835,115.9664,115.6899,115.7913,74471.0
2019-06-21 12:00:00,125.58,125.72,125.45,125.48,87204.0,115.7636,115.8927,115.6438,115.6715,87204.0
2019-06-21 12:30:00,125.46,125.5,125.25,125.31,159753.0,115.653,115.6899,115.4594,115.5148,159753.0
2019-06-21 13:00:00,125.3,125.54,125.23,125.54,59984.0,115.5055,115.7268,115.441,115.7268,59984.0
2019-06-21 13:30:00,125.54,125.57,125.43,125.5,53500.0,115.7268,115.7544,115.6254,115.6899,53500.0
2019-06-21 14:00:00,125.54,125.56,125.33,125.4,60668.0,115.7268,115.7452,115.5332,115.5977,60668.0
2019-06-21 14:30:00,125.39,125.46,125.3,125.33,54969.0,115.5885,115.653,115.5055,115.5332,54969.0
2019-06-21 15:00:00,125.33,125.5,125.27,125.3,80524.0,115.5332,115.6899,115.4779,115.5055,80524.0
2019-06-21 15:30:00,125.31,125.33,124.56,124.75,581912.0,115.5148,115.5332,114.8234,114.9985,581912.0
2019-06-24 09:30:00,124.98,125.42,124.62,125.22,231959.0,115.2105,115.6162,114.8787,115.4318,231959.0
2019-06-24 10:00:00,125.2,125.36,125.0,125.2,128748.0,115.4133,115.5608,115.229,115.4133,128748.0
2019-06-24 10:30:00,125.23,125.25,124.77,124.92,94398.0,115.441,115.4594,115.017,115.1552,94398.0
2019-06-24 11:00:00,124.93,125.06,124.83,124.98,78807.0,115.1645,115.2843,115.0723,115.2105,78807.0
2019-06-24 11:30:00,124.96,125.03,124.76,124.76,68254.0,115.1921,115.2566,115.0077,115.0077,68254.0
2019-06-24 12:00:00,124.77,124.86,124.65,124.65,82071.0,115.017,115.0999,114.9063,114.9063,82071.0
2019-06-24 12:30:00,124.65,124.68,124.53,124.61,71214.0,114.9063,114.934,114.7957,114.8695,71214.0
2019-06-24 13:00:00,124.61,124.62,124.1,124.15,85497.0,114.8695,114.8787,114.3993,114.4454,85497.0
2019-06-24 13:30:00,124.15,124.35,124.12,124.2,57917.0,114.4454,114.6298,114.4178,114.4915,57917.0
2019-06-24 14:00:00,124.2,124.35,124.15,124.18,86821.0,114.4915,114.6298,114.4454,114.4731,86821.0
2019-06-24 14:30:00,124.18,124.25,124.01,124.25,86299.0,114.4731,114.5376,114.3164,114.5376,86299.0
2019-06-24 15:00:00,124.26,124.42,124.26,124.33,103312.0,114.5468,114.6943,114.5468,114.6114,103312.0
2019-06-24 15:30:00,124.34,124.37,124.05,124.15,356208.0,114.6206,114.6482,114.3532,114.4454,356208.0
2019-06-25 09:30:00,124.27,124.57,123.08,123.67,239213.0,114.556,114.8326,113.4591,114.0029,239213.0
2019-06-25 10:00:00,123.64,124.01,123.25,123.69,92787.0,113.9753,114.3164,113.6158,114.0214,92787.0
2019-06-25 10:30:00,123.72,123.88,123.41,123.54,100117.0,114.049,114.1965,113.7633,113.8831,100117.0
2019-06-25 11:00:00,123.55,124.03,123.44,123.87,70789.0,113.8923,114.3348,113.7909,114.1873,70789.0
2019-06-25 11:30:00,123.86,123.9,123.7,123.75,68366.0,114.1781,114.215,114.0306,114.0767,68366.0
2019-06-25 12:00:00,123.7,123.99,123.65,123.94,59634.0,114.0306,114.2979,113.9845,114.2518,59634.0
2019-06-25 12:30:00,123.92,123.95,123.57,123.64,67531.0,114.2334,114.2611,113.9108,113.9753,67531.0
2019-06-25 13:00:00,123.63,123.73,123.36,123.72,69011.0,113.9661,114.0583,113.7172,114.049,69011.0
2019-06-25 13:30:00,123.67,123.84,123.54,123.54,55403.0,114.0029,114.1597,113.8831,113.8831,55403.0
2019-06-25 14:00:00,123.57,123.75,123.4,123.43,75557.0,113.9108,114.0767,113.7541,113.7817,75557.0
2019-06-25 14:30:00,123.41,123.58,123.2,123.5,75981.0,113.7633,113.92,113.5697,113.8462,75981.0
2019-06-25 15:00:00,123.5,123.7,123.4,123.53,96497.0,113.8462,114.0306,113.7541,113.8739,96497.0
2019-06-25 15:30:00,123.52,123.58,123.04,123.16,262932.0,113.8647,113.92,113.4222,113.5328,262932.0
2019-06-26 09:30:00,123.18,123.77,123.03,123.54,96256.0,113.5512,114.0951,113.413,113.8831,96256.0
2019-06-26 10:00:00,123.53,123.59,123.21,123.56,104696.0,113.8739,113.9292,113.5789,113.9015,104696.0
2019-06-26 10:30:00,123.58,123.78,123.5,123.77,79894.0,113.92,114.1043,113.8462,114.0951,79894.0
2019-06-26 11:00:00,123.77,123.9,123.44,123.66,87760.0,114.0951,114.215,113.7909,113.9937,87760.0
2019-06-26 11:30:00,123.65,123.74,123.54,123.74,50055.0,113.9845,114.0675,113.8831,114.0675,50055.0
2019-06-26 12:00:00,123.74,123.76,123.5,123.54,46307.0,114.0675,114.0859,113.8462,113.8831,46307.0
2019-06-26 12:30:00,123.54,123.63,123.42,123.48,61269.0,113.8831,113.9661,113.7725,113.8278,61269.0
2019-06-26 13:00:00,123.48,123.49,123.29,123.33,50756.0,113.8278,113.837,113.6527,113.6895,50756.0
2019-06-26 13:30:00,123.36,123.48,123.3,123.44,36644.0,113.7172,113.8278,113.6619,113.7909,36644.0
2019-06-26 14:00:00,123.44,123.54,123.41,123.47,50771.0,113.7909,113.8831,113.7633,113.8186,50771.0
2019-06-26 14:30:00,123.47,123.7,123.39,123.7,53439.0,113.8186,114.0306,113.7448,114.0306,53439.0
2019-06-26 15:00:00,123.69,123.85,123.68,123.73,89670.0,114.0214,114.1689,114.0122,114.0583,89670.0
2019-06-26 15:30:00,123.71,124.0,123.56,123.6,245029.0,114.0398,114.3072,113.9015,113.9384,245029.0
2019-06-27 09:30:00,123.69,124.14,123.66,123.99,68755.0,114.0214,114.4362,113.9937,114.2979,68755.0
2019-06-27 10:00:00,124.0,124.12,123.79,123.89,56841.0,114.3072,114.4178,114.1136,114.2057,56841.0
2019-06-27 10:30:00,123.9,124.03,123.8,123.93,44150.0,114.215,114.3348,114.1228,114.2426,44150.0
2019-06-27 11:00:00,123.9,124.04,123.56,123.89,67748.0,114.215,114.344,113.9015,114.2057,67748.0
2019-06-27 11:30:00,123.82,123.94,123.71,123.91,41677.0,114.1412,114.2518,114.0398,114.2242,41677.0
2019-06-27 12:00:00,123.92,124.18,123.88,123.93,84573.0,114.2334,114.4731,114.1965,114.2426,84573.0
2019-06-27 12:30:00,123.93,124.09,123.9,123.95,62058.0,114.2426,114.3901,114.215,114.2611,62058.0
2019-06-27 13:00:00,123.95,124.3,123.94,124.3,54534.0,114.2611,114.5837,114.2518,114.5837,54534.0
2019-06-27 13:30:00,124.3,124.41,124.24,124.34,84389.0,114.5837,114.6851,114.5284,114.6206,84389.0
2019-06-27 14:00:00,124.33,124.37,124.22,124.24,40413.0,114.6114,114.6482,114.51,114.5284,40413.0
2019-06-27 14:30:00,124.24,124.25,123.83,123.84,74541.0,114.5284,114.5376,114.1504,114.1597,74541.0
2019-06-27 15:00:00,123.84,123.95,123.72,123.88,55772.0,114.1597,114.2611,114.049,114.1965,55772.0
2019-06-27 15:30:00,123.88,124.13,123.79,123.95,171419.0,114.1965,114.427,114.1136,114.2611,171419.0
2019-06-28 09:30:00,124.31,124.55,123.71,123.81,136007.0,114.5929,114.8142,114.0398,114.132,136007.0
2019-06-28 10:00:00,123.79,123.88,123.29,123.3,108922.0,114.1136,114.1965,113.6527,113.6619,108922.0
2019-06-28 10:30:00,123.28,123.78,123.24,123.78,55545.0,113.6434,114.1043,113.6066,114.1043,55545.0
2019-06-28 11:00:00,123.77,123.84,123.57,123.79,74541.0,114.0951,114.1597,113.9108,114.1136,74541.0
2019-06-28 11:30:00,123.76,123.93,123.75,123.93,63184.0,114.0859,114.2426,114.0767,114.2426,63184.0
2019-06-28 12:00:00,123.91,124.17,123.78,124.13,47874.0,114.2242,114.4639,114.1043,114.427,47874.0
2019-06-28 12:30:00,124.12,124.15,123.99,124.04,37024.0,114.4178,114.4454,114.2979,114.344,37024.0
2019-06-28 13:00:00,123.98,124.03,123.64,123.69,86175.0,114.2887,114.3348,113.9753,114.0214,86175.0
2019-06-28 13:30:00,123.67,123.74,123.53,123.67,77442.0,114.0029,114.0675,113.8739,114.0029,77442.0
2019-06-28 14:00:00,123.66,123.8,123.59,123.63,47030.0,113.9937,114.1228,113.9292,113.9661,47030.0
2019-06-28 14:30:00,123.63,123.77,123.48,123.5,74329.0,113.9661,114.0951,113.8278,113.8462,74329.0
2019-06-28 15:00:00,123.49,123.5,123.2,123.26,131595.0,113.837,113.8462,113.5697,113.625,131595.0
2019-06-28 15:30:00,123.26,123.84,123.2,123.45,526973.0,113.625,114.1597,113.5697,113.8001,526973.0
2019-07-01 09:30:00,125.3,126.4,125.1,125.53,405981.0,115.5055,116.5195,115.3212,115.7176,405981.0
2019-07-01 10:00:00,125.53,125.76,124.99,125.03,899130.0,115.7176,115.9296,115.2198,115.2566,899130.0
2019-07-01 10:30:00,125.07,125.14,124.92,124.97,299832.0,115.2935,115.358,115.1552,115.2013,299832.0
2019-07-01 11:00:00,124.97,125.13,124.69,124.73,328295.0,115.2013,115.3488,114.9432,114.9801,328295.0
2019-07-01 11:30:00,124.75,125.05,124.71,125.02,114436.0,114.9985,115.2751,114.9617,115.2474,114436.0
2019-07-01 12:00:00,125.02,125.05,124.55,124.76,190883.0,115.2474,115.2751,114.8142,115.0077,190883.0
2019-07-01 12:30:00,124.75,124.92,124.68,124.72,88307.0,114.9985,115.1552,114.934,114.9709,88307.0
2019-07-01 13:00:00,124.72,125.0,124.68,124.76,119050.0,114.9709,115.229,114.934,115.0077,119050.0
2019-07-01 13:30:00,124.76,124.88,124.7,124.88,47805.0,115.0077,115.1184,114.9524,115.1184,47805.0
2019-07-01 14:00:00,124.89,124.89,124.66,124.74,50502.0,115.1276,115.1276,114.9156,114.9893,50502.0
2019-07-01 14:30:00,124.75,124.86,124.69,124.74,65487.0,114.9985,115.0999,114.9432,114.9893,65487.0
2019-07-01 15:00:00,124.73,125.03,124.73,124.97,127858.0,114.9801,115.2566,114.9801,115.2013,127858.0
2019-07-01 15:30:00,124.97,125.06,124.81,124.93,316898.0,115.2013,115.2843,115.0538,115.1645,316898.0
2019-07-02 09:30:00,124.78,125.08,124.6,124.99,270324.0,115.0262,115.3027,114.8603,115.2198,270324.0
2019-07-02 10:00:00,125.0,125.29,124.91,125.15,817772.0,115.229,115.4963,115.146,115.3673,817772.0
2019-07-02 10:30:00,125.14,125.22,124.9,125.11,318763.0,115.358,115.4318,115.1368,115.3304,318763.0
2019-07-02 11:00:00,125.09,125.15,125.02,125.09,265707.0,115.3119,115.3673,115.2474,115.3119,265707.0
2019-07-02 11:30:00,125.11,125.13,124.93,125.07,210630.0,115.3304,115.3488,115.1645,115.2935,210630.0
2019-07-02 12:00:00,125.07,125.33,124.94,124.98,245746.0,115.2935,115.5332,115.1737,115.2105,245746.0
2019-07-02 12:30:00,125.0,125.04,124.71,125.02,90210.0,115.229,115.2659,114.9617,115.2474,90210.0
2019-07-02 13:00:00,125.03,125.24,124.97,125.11,123525.0,115.2566,115.4502,115.2013,115.3304,123525.0
2019-07-02 13:30:00,125.12,125.15,124.95,125.01,125311.0,115.3396,115.3673,115.1829,115.2382,125311.0
2019-07-02 14:00:00,125.0,125.22,124.98,125.13,187992.0,115.229,115.4318,115.2105,115.3488,187992.0
2019-07-02 14:30:00,125.14,125.17,124.88,124.96,130943.0,115.358,115.3857,115.1184,115.1921,130943.0
2019-07-02 15:00:00,124.96,125.09,124.88,125.02,132214.0,115.1921,115.3119,115.1184,115.2474,132214.0
2019-07-02 15:30:00,125.03,125.11,124.95,125.1,450921.0,115.2566,115.3304,115.1829,115.3212,450921.0
2019-07-03 09:30:00,125.21,125.48,124.96,125.02,512939.0,115.7802,116.0299,115.5491,115.6045,512939.0
2019-07-03 10:00:00,125.01,125.64,124.94,125.55,292821.0,115.5953,116.1778,115.5306,116.0946,292821.0
2019-07-03 10:30:00,125.56,125.59,125.42,125.51,557124.0,116.1039,116.1316,115.9744,116.0576,557124.0
2019-07-03 11:00:00,125.52,125.83,125.46,125.66,278694.0,116.0669,116.3535,116.0114,116.1963,278694.0
2019-07-03 11:30:00,125.65,125.97,125.64,125.9,311918.0,116.1871,116.483,116.1778,116.4183,311918.0
2019-07-03 12:00:00,125.9,126.05,125.63,125.87,451589.0,116.4183,116.557,116.1686,116.3905,451589.0
2019-07-03 12:30:00,125.87,125.94,125.66,125.87,363466.0,116.3905,116.4552,116.1963,116.3905,363466.0
2019-07-05 09:30:00,126.13,126.19,124.39,124.49,430045.0,116.6309,116.6864,115.022,115.1144,430045.0
2019-07-05 10:00:00,124.47,124.51,124.31,124.4,110553.0,115.096,115.1329,114.948,115.0312,110553.0
2019-07-05 10:30:00,124.39,124.95,124.37,124.86,154756.0,115.022,115.5398,115.0035,115.4566,154756.0
2019-07-05 11:00:00,124.87,125.16,124.75,125.13,124264.0,115.4658,115.734,115.3549,115.7063,124264.0
2019-07-05 11:30:00,125.13,125.13,124.87,125.03,192711.0,115.7063,115.7063,115.4658,115.6138,192711.0
2019-07-05 12:00:00,125.04,125.11,124.96,125.04,289240.0,115.623,115.6878,115.5491,115.623,289240.0
2019-07-05 12:30:00,125.04,125.27,124.99,125.11,545560.0,115.623,115.8357,115.5768,115.6878,545560.0
2019-07-05 13:00:00,125.11,125.24,125.09,125.17,106037.0,115.6878,115.808,115.6693,115.7432,106037.0
2019-07-05 13:30:00,125.17,125.32,125.17,125.22,85647.0,115.7432,115.8819,115.7432,115.7895,85647.0
2019-07-05 14:00:00,125.22,125.31,125.17,125.27,79888.0,115.7895,115.8727,115.7432,115.8357,79888.0
2019-07-05 14:30:00,125.27,125.49,125.25,125.4,131818.0,115.8357,116.0391,115.8172,115.9559,131818.0
2019-07-05 15:00:00,125.39,125.51,125.24,125.49,102661.0,115.9467,116.0576,115.808,116.0391,102661.0
2019-07-05 15:30:00,125.49,125.5,125.05,125.43,302540.0,116.0391,116.0484,115.6323,115.9837,302540.0
2019-07-08 09:30:00,124.99,125.19,124.7,124.73,496230.0,115.5768,115.7617,115.3086,115.3364,496230.0
2019-07-08 10:00:00,124.75,125.23,124.64,124.78,176985.0,115.3549,115.7987,115.2532,115.3826,176985.0
2019-07-08 10:30:00,124.77,125.09,124.76,124.96,107785.0,115.3734,115.6693,115.3641,115.5491,107785.0
2019-07-08 11:00:00,124.97,125.08,124.86,124.94,232302.0,115.5583,115.66,115.4566,115.5306,232302.0
2019-07-08 11:30:00,124.96,125.11,124.82,125.03,162134.0,115.5491,115.6878,115.4196,115.6138,162134.0
2019-07-08 12:00:00,125.02,125.05,124.79,124.86,66622.0,115.6045,115.6323,115.3919,115.4566,66622.0
2019-07-08 12:30:00,124.86,124.97,124.8,124.88,67861.0,115.4566,115.5583,115.4011,115.4751,67861.0
2019-07-08 13:00:00,124.89,125.01,124.86,124.99,68886.0,115.4843,115.5953,115.4566,115.5768,68886.0
2019-07-08 13:30:00,124.98,125.01,124.89,124.95,53958.0,115.5675,115.5953,115.4843,115.5398,53958.0
2019-07-08 14:00:00,124.94,125.09,124.83,125.02,293801.0,115.5306,115.6693,115.4288,115.6045,293801.0
2019-07-08 14:30:00,125.03,125.17,124.75,124.77,217506.0,115.6138,115.7432,115.3549,115.3734,217506.0
2019-07-08 15:00:00,124.79,125.2,124.71,125.16,231667.0,115.3919,115.771,115.3179,115.734,231667.0
2019-07-08 15:30:00,125.15,125.23,124.77,124.87,410554.0,115.7247,115.7987,115.3734,115.4658,410554.0
2019-07-09 09:30:00,124.27,125.04,124.18,125.01,173256.0,114.911,115.623,114.8278,115.5953,173256.0
2019-07-09 10:00:00,125.02,125.18,124.82,125.07,128163.0,115.6045,115.7525,115.4196,115.6508,128163.0
2019-07-09 10:30:00,125.07,125.32,125.07,125.16,154555.0,115.6508,115.8819,115.6508,115.734,154555.0
2019-07-09 11:00:00,125.16,125.51,125.09,125.45,111630.0,115.734,116.0576,115.6693,116.0022,111630.0
2019-07-09 11:30:00,125.45,125.51,125.33,125.4,107296.0,116.0022,116.0576,115.8912,115.9559,107296.0
2019-07-09 12:00:00,125.4,125.58,125.27,125.28,59409.0,115.9559,116.1224,115.8357,115.845,59409.0
2019-07-09 12:30:00,125.27,125.46,125.27,125.38,70135.0,115.8357,116.0114,115.8357,115.9374,70135.0
2019-07-09 13:00:00,125.4,125.56,125.35,125.5,60733.0,115.9559,116.1039,115.9097,116.0484,60733.0
2019-07-09 13:30:00,125.5,125.54,125.39,125.43,39579.0,116.0484,116.0854,115.9467,115.9837,39579.0
2019-07-09 14:00:00,125.43,125.7,125.29,125.65,71694.0,115.9837,116.2333,115.8542,116.1871,71694.0
2019-07-09 14:30:00,125.66,125.78,125.54,125.75,62069.0,116.1963,116.3073,116.0854,116.2796,62069.0
2019-07-09 15:00:00,125.75,125.77,125.48,125.57,92524.0,116.2796,116.2981,116.0299,116.1131,92524.0
2019-07-09 15:30:00,125.59,126.04,125.58,125.91,377241.0,116.1316,116.5477,116.1224,116.4275,377241.0
2019-07-10 09:30:00,126.7,128.42,126.7,127.95,295386.0,117.158,118.7485,117.158,118.3139,295386.0
2019-07-10 10:00:00,127.97,128.04,127.74,127.87,170962.0,118.3324,118.3971,118.1197,118.2399,170962.0
2019-07-10 10:30:00,127.85,128.06,127.66,127.74,187545.0,118.2214,118.4156,118.0457,118.1197,187545.0
2019-07-10 11:00:00,127.72,127.77,127.41,127.5,197633.0,118.1012,118.1474,117.8145,117.8978,197633.0
2019-07-10 11:30:00,127.49,127.64,127.44,127.53,100023.0,117.8885,118.0272,117.8423,117.9255,100023.0
2019-07-10 12:00:00,127.54,127.54,127.31,127.37,151293.0,117.9347,117.9347,117.7221,117.7776,151293.0
2019-07-10 12:30:00,127.37,127.67,127.37,127.6,99555.0,117.7776,118.055,117.7776,117.9902,99555.0
2019-07-10 13:00:00,127.62,127.67,127.39,127.49,65605.0,118.0087,118.055,117.796,117.8885,65605.0
2019-07-10 13:30:00,127.48,127.52,127.35,127.38,105861.0,117.8793,117.9163,117.7591,117.7868,105861.0
2019-07-10 14:00:00,127.39,127.47,127.12,127.18,88549.0,117.796,117.87,117.5464,117.6019,88549.0
2019-07-10 14:30:00,127.18,127.4,127.03,127.21,73611.0,117.6019,117.8053,117.4632,117.6296,73611.0
2019-07-10 15:00:00,127.21,127.27,126.93,126.99,124907.0,117.6296,117.6851,117.3707,117.4262,124907.0
2019-07-10 15:30:00,127.0,127.08,126.82,126.9,303182.0,117.4354,117.5094,117.269,117.3429,303182.0
2019-07-11 09:30:00,126.98,127.3,126.72,126.76,180148.0,117.4169,117.7128,117.1765,117.2135,180148.0
2019-07-11 10:00:00,126.77,126.96,126.44,126.61,117444.0,117.2227,117.3984,116.9176,117.0748,117444.0
2019-07-11 10:30:00,126.63,127.55,126.55,127.43,138512.0,117.0933,117.944,117.0193,117.833,138512.0
2019-07-11 11:00:00,127.43,127.63,127.22,127.58,84390.0,117.833,118.018,117.6388,117.9717,84390.0
2019-07-11 11:30:00,127.59,127.69,127.5,127.51,60574.0,117.981,118.0735,117.8978,117.907,60574.0
2019-07-11 12:00:00,127.5,127.51,127.21,127.26,72667.0,117.8978,117.907,117.6296,117.6758,72667.0
2019-07-11 12:30:00,127.26,127.33,127.17,127.32,78086.0,117.6758,117.7406,117.5926,117.7313,78086.0
2019-07-11 13:00:00,127.32,127.4,127.08,127.09,81199.0,117.7313,117.8053,117.5094,117.5186,81199.0
2019-07-11 13:30:00,127.08,127.29,126.99,127.23,99412.0,117.5094,117.7036,117.4262,117.6481,99412.0
2019-07-11 14:00:00,127.23,127.26,127.16,127.22,123275.0,117.6481,117.6758,117.5834,117.6388,123275.0
2019-07-11 14:30:00,127.22,127.23,127.18,127.21,91745.0,117.6388,117.6481,117.6019,117.6296,91745.0
2019-07-11 15:00:00,127.21,127.42,127.18,127.25,190466.0,117.6296,117.8238,117.6019,117.6666,190466.0
2019-07-11 15:30:00,127.24,127.43,127.12,127.29,537076.0,117.6573,117.833,117.5464,117.7036,537076.0
2019-07-12 09:30:00,127.55,127.95,127.32,127.4,141644.0,117.944,118.3139,117.7313,117.8053,141644.0
2019-07-12 10:00:00,127.42,127.45,127.24,127.34,58094.0,117.8238,117.8515,117.6573,117.7498,58094.0
2019-07-12 10:30:00,127.32,127.36,126.87,126.95,86066.0,117.7313,117.7683,117.3152,117.3892,86066.0
2019-07-12 11:00:00,126.94,127.21,126.89,127.21,62643.0,117.3799,117.6296,117.3337,117.6296,62643.0
2019-07-12 11:30:00,127.22,127.34,127.11,127.33,52817.0,117.6388,117.7498,117.5371,117.7406,52817.0
2019-07-12 12:00:00,127.33,127.42,127.23,127.39,57421.0,117.7406,117.8238,117.6481,117.796,57421.0
2019-07-12 12:30:00,127.4,127.45,127.23,127.32,61439.0,117.8053,117.8515,117.6481,117.7313,61439.0
2019-07-12 13:00:00,127.32,127.47,127.25,127.41,64250.0,117.7313,117.87,117.6666,117.8145,64250.0
2019-07-12 13:30:00,127.41,127.53,127.35,127.5,56395.0,117.8145,117.9255,117.7591,117.8978,56395.0
2019-07-12 14:00:00,127.49,127.62,127.43,127.61,60411.0,117.8885,118.0087,117.833,117.9995,60411.0
2019-07-12 14:30:00,127.6,127.7,127.53,127.64,72366.0,117.9902,118.0827,117.9255,118.0272,72366.0
2019-07-12 15:00:00,127.65,127.9,127.64,127.83,87266.0,118.0365,118.2676,118.0272,118.2029,87266.0
2019-07-12 15:30:00,127.85,128.0,127.81,127.94,198370.0,118.2214,118.3601,118.1844,118.3046,198370.0
2019-07-15 09:30:00,128.25,128.25,127.76,128.02,184323.0,118.5913,118.5913,118.1382,118.3786,184323.0
2019-07-15 10:00:00,128.02,128.13,127.89,128.0,160022.0,118.3786,118.4803,118.2584,118.3601,160022.0
2019-07-15 10:30:00,128.0,128.15,127.86,127.98,110949.0,118.3601,118.4988,118.2306,118.3416,110949.0
2019-07-15 11:00:00,127.99,128.23,127.93,128.1,84568.0,118.3509,118.5728,118.2954,118.4526,84568.0
2019-07-15 11:30:00,128.09,128.15,127.92,127.98,68919.0,118.4433,118.4988,118.2861,118.3416,68919.0
2019-07-15 12:00:00,127.98,128.22,127.9,128.16,65380.0,118.3416,118.5635,118.2676,118.5081,65380.0
2019-07-15 12:30:00,128.17,128.17,127.93,127.97,68090.0,118.5173,118.5173,118.2954,118.3324,68090.0
2019-07-15 13:00:00,127.98,128.11,127.92,127.98,65418.0,118.3416,118.4618,118.2861,118.3416,65418.0
2019-07-15 13:30:00,127.97,128.22,127.95,128.08,96174.0,118.3324,118.5635,118.3139,118.4341,96174.0
2019-07-15 14:00:00,128.09,128.68,128.09,128.54,229267.0,118.4433,118.9889,118.4433,118.8594,229267.0
2019-07-15 14:30:00,128.54,128.57,128.26,128.35,93733.0,118.8594,118.8872,118.6005,118.6837,93733.0
2019-07-15 15:00:00,128.36,128.45,128.16,128.26,97412.0,118.693,118.7762,118.5081,118.6005,97412.0
2019-07-15 15:30:00,128.25,128.57,128.09,128.57,318619.0,118.5913,118.8872,118.4433,118.8872,318619.0
2019-07-16 09:30:00,129.22,129.34,128.6,128.78,428418.0,119.4882,119.5992,118.9149,119.0814,428418.0
2019-07-16 10:00:00,128.79,129.0,128.29,128.63,202270.0,119.0906,119.2848,118.6283,118.9427,202270.0
2019-07-16 10:30:00,128.63,128.74,128.42,128.59,82667.0,118.9427,119.0444,118.7485,118.9057,82667.0
2019-07-16 11:00:00,128.59,128.63,128.25,128.36,88550.0,118.9057,118.9427,118.5913,118.693,88550.0
2019-07-16 11:30:00,128.41,128.42,128.05,128.09,71952.0,118.7392,118.7485,118.4063,118.4433,71952.0
2019-07-16 12:00:00,128.09,128.15,127.8,127.87,85831.0,118.4433,118.4988,118.1752,118.2399,85831.0
2019-07-16 12:30:00,127.88,128.17,127.88,127.98,96412.0,118.2491,118.5173,118.2491,118.3416,96412.0
2019-07-16 13:00:00,127.98,128.16,127.95,128.12,64476.0,118.3416,118.5081,118.3139,118.4711,64476.0
2019-07-16 13:30:00,128.12,128.16,127.89,127.98,57912.0,118.4711,118.5081,118.2584,118.3416,57912.0
2019-07-16 14:00:00,127.99,128.1,127.9,128.0,77191.0,118.3509,118.4526,118.2676,118.3601,77191.0
2019-07-16 14:30:00,127.99,128.07,127.94,127.99,80359.0,118.3509,118.4248,118.3046,118.3509,80359.0
2019-07-16 15:00:00,127.99,128.14,127.97,128.05,100523.0,118.3509,118.4896,118.3324,118.4063,100523.0
2019-07-16 15:30:00,128.05,128.23,128.01,128.06,233561.0,118.4063,118.5728,118.3694,118.4156,233561.0
2019-07-17 09:30:00,128.02,128.61,127.94,128.25,94033.0,118.3786,118.9242,118.3046,118.5913,94033.0
2019-07-17 10:00:00,128.27,128.64,128.0,128.15,114639.0,118.6098,118.9519,118.3601,118.4988,114639.0
2019-07-17 10:30:00,128.13,128.15,127.36,127.67,129761.0,118.4803,118.4988,117.7683,118.055,129761.0
2019-07-17 11:00:00,127.68,128.03,127.67,127.81,163646.0,118.0642,118.3878,118.055,118.1844,163646.0
2019-07-17 11:30:00,127.79,127.91,127.62,127.68,119245.0,118.1659,118.2769,118.0087,118.0642,119245.0
2019-07-17 12:00:00,127.68,127.84,127.59,127.59,94695.0,118.0642,118.2122,117.981,117.981,94695.0
2019-07-17 12:30:00,127.59,127.68,127.5,127.54,80174.0,117.981,118.0642,117.8978,117.9347,80174.0
2019-07-17 13:00:00,127.53,127.75,127.41,127.66,96300.0,117.9255,118.1289,117.8145,118.0457,96300.0
2019-07-17 13:30:00,127.69,127.7,127.49,127.63,51039.0,118.0735,118.0827,117.8885,118.018,51039.0
2019-07-17 14:00:00,127.63,127.63,127.17,127.28,108277.0,118.018,118.018,117.5926,117.6943,108277.0
2019-07-17 14:30:00,127.28,127.51,127.27,127.37,77714.0,117.6943,117.907,117.6851,117.7776,77714.0
2019-07-17 15:00:00,127.38,127.38,127.07,127.14,123798.0,117.7868,117.7868,117.5001,117.5649,123798.0
2019-07-17 15:30:00,127.14,127.4,127.01,127.05,293156.0,117.5649,117.8053,117.4447,117.4817,293156.0
2019-07-18 09:30:00,126.69,127.56,126.66,127.42,133651.0,117.1488,117.9532,117.121,117.8238,133651.0
2019-07-18 10:00:00,127.42,127.92,127.4,127.83,179517.0,117.8238,118.2861,117.8053,118.2029,179517.0
2019-07-18 10:30:00,127.85,128.1,127.68,127.77,124048.0,118.2214,118.4526,118.0642,118.1474,124048.0
2019-07-18 11:00:00,127.77,127.84,127.6,127.76,99779.0,118.1474,118.2122,117.9902,118.1382,99779.0
2019-07-18 11:30:00,127.74,127.79,127.49,127.79,131409.0,118.1197,118.1659,117.8885,118.1659,131409.0
2019-07-18 12:00:00,127.8,128.1,127.78,128.05,87937.0,118.1752,118.4526,118.1567,118.4063,87937.0
2019-07-18 12:30:00,128.08,128.29,127.97,128.09,127288.0,118.4341,118.6283,118.3324,118.4433,127288.0
2019-07-18 13:00:00,128.08,128.58,128.07,128.38,129266.0,118.4341,118.8964,118.4248,118.7115,129266.0
2019-07-18 13:30:00,128.37,128.57,128.33,128.52,104649.0,118.7022,118.8872,118.6653,118.8409,104649.0
2019-07-18 14:00:00,128.51,128.97,128.51,128.93,141568.0,118.8317,119.2571,118.8317,119.2201,141568.0
2019-07-18 14:30:00,128.93,129.05,128.84,128.99,137886.0,119.2201,119.331,119.1368,119.2755,137886.0
2019-07-18 15:00:00,128.98,129.09,128.58,128.63,231664.0,119.2663,119.368,118.8964,118.9427,231664.0
2019-07-18 15:30:00,128.62,128.78,128.34,128.43,741216.0,118.9334,119.0814,118.6745,118.7577,741216.0
2019-07-19 09:30:00,126.8,128.0,123.8,125.68,1378198.0,117.2505,118.3601,114.4764,116.2148,1378198.0
2019-07-19 10:00:00,125.68,125.84,124.73,125.02,813265.0,116.2148,116.3628,115.3364,115.6045,813265.0
2019-07-19 10:30:00,125.04,125.58,124.92,125.18,477133.0,115.623,116.1224,115.5121,115.7525,477133.0
2019-07-19 11:00:00,125.17,125.7,125.14,125.45,380907.0,115.7432,116.2333,115.7155,116.0022,380907.0
2019-07-19 11:30:00,125.48,125.68,124.89,125.07,311783.0,116.0299,116.2148,115.4843,115.6508,311783.0
2019-07-19 12:00:00,125.08,125.51,125.07,125.48,176107.0,115.66,116.0576,115.6508,116.0299,176107.0
2019-07-19 12:30:00,125.48,125.59,125.2,125.24,164487.0,116.0299,116.1316,115.771,115.808,164487.0
2019-07-19 13:00:00,125.25,125.25,124.88,125.04,181441.0,115.8172,115.8172,115.4751,115.623,181441.0
2019-07-19 13:30:00,125.03,125.27,124.91,125.06,213667.0,115.6138,115.8357,115.5028,115.6415,213667.0
2019-07-19 14:00:00,125.09,125.23,124.87,125.04,195525.0,115.6693,115.7987,115.4658,115.623,195525.0
2019-07-19 14:30:00,125.06,125.21,125.02,125.12,209166.0,115.6415,115.7802,115.6045,115.697,209166.0
2019-07-19 15:00:00,125.13,125.22,124.84,125.13,277598.0,115.7063,115.7895,115.4381,115.7063,277598.0
2019-07-19 15:30:00,125.13,125.28,124.78,124.82,754688.0,115.7063,115.845,115.3826,115.4196,754688.0
2019-07-22 09:30:00,124.75,125.23,124.7,125.04,416140.0,115.3549,115.7987,115.3086,115.623,416140.0
2019-07-22 10:00:00,125.06,125.3,124.97,125.23,461338.0,115.6415,115.8634,115.5583,115.7987,461338.0
2019-07-22 10:30:00,125.22,125.29,124.85,124.99,294514.0,115.7895,115.8542,115.4473,115.5768,294514.0
2019-07-22 11:00:00,125.01,125.28,124.95,125.23,189156.0,115.5953,115.845,115.5398,115.7987,189156.0
2019-07-22 11:30:00,125.24,125.28,125.0,125.24,171726.0,115.808,115.845,115.586,115.808,171726.0
2019-07-22 12:00:00,125.25,125.49,125.13,125.42,553734.0,115.8172,116.0391,115.7063,115.9744,553734.0
2019-07-22 12:30:00,125.42,125.43,125.26,125.41,121130.0,115.9744,115.9837,115.8265,115.9652,121130.0
2019-07-22 13:00:00,125.42,125.43,125.08,125.33,136583.0,115.9744,115.9837,115.66,115.8912,136583.0
2019-07-22 13:30:00,125.32,125.38,125.14,125.35,127108.0,115.8819,115.9374,115.7155,115.9097,127108.0
2019-07-22 14:00:00,125.35,125.6,125.28,125.52,286918.0,115.9097,116.1409,115.845,116.0669,286918.0
2019-07-22 14:30:00,125.52,125.72,125.46,125.63,154586.0,116.0669,116.2518,116.0114,116.1686,154586.0
2019-07-22 15:00:00,125.65,125.92,125.63,125.78,168873.0,116.1871,116.4368,116.1686,116.3073,168873.0
2019-07-22 15:30:00,125.78,126.01,125.57,126.0,696349.0,116.3073,116.52,116.1131,116.5107,696349.0
2019-07-23 09:30:00,126.38,127.36,126.36,127.36,267548.0,116.8621,117.7683,116.8436,117.7683,267548.0
2019-07-23 10:00:00,127.35,127.82,127.14,127.81,199191.0,117.7591,118.1937,117.5649,118.1844,199191.0
2019-07-23 10:30:00,127.82,128.59,127.75,128.25,354155.0,118.1937,118.9057,118.1289,118.5913,354155.0
2019-07-23 11:00:00,128.24,128.34,127.71,127.76,261608.0,118.582,118.6745,118.0919,118.1382,261608.0
2019-07-23 11:30:00,127.75,128.04,127.57,127.97,200102.0,118.1289,118.3971,117.9625,118.3324,200102.0
2019-07-23 12:00:00,127.97,128.27,127.8,128.09,144213.0,118.3324,118.6098,118.1752,118.4433,144213.0
2019-07-23 12:30:00,128.09,128.33,128.04,128.28,102470.0,118.4433,118.6653,118.3971,118.619,102470.0
2019-07-23 13:00:00,128.29,128.44,128.19,128.32,204812.0,118.6283,118.767,118.5358,118.656,204812.0
2019-07-23 13:30:00,128.33,128.87,128.33,128.81,249495.0,118.6653,119.1646,118.6653,119.1091,249495.0
2019-07-23 14:00:00,128.8,128.88,128.65,128.71,94875.0,119.0999,119.1738,118.9612,119.0166,94875.0
2019-07-23 14:30:00,128.72,128.85,128.69,128.81,86476.0,119.0259,119.1461,118.9981,119.1091,86476.0
2019-07-23 15:00:00,128.81,128.92,128.66,128.84,139281.0,119.1091,119.2108,118.9704,119.1368,139281.0
2019-07-23 15:30:00,128.84,128.98,128.19,128.21,679524.0,119.1368,119.2663,118.5358,118.5543,679524.0
2019-07-24 09:30:00,127.71,128.22,127.55,127.71,197070.0,118.0919,118.5635,117.944,118.0919,197070.0
2019-07-24 10:00:00,127.72,127.88,126.86,126.88,399267.0,118.1012,118.2491,117.306,117.3245,399267.0
2019-07-24 10:30:00,126.89,127.39,126.79,127.08,324287.0,117.3337,117.796,117.2412,117.5094,324287.0
2019-07-24 11:00:00,127.08,127.46,126.93,127.4,156150.0,117.5094,117.8608,117.3707,117.8053,156150.0
2019-07-24 11:30:00,127.4,127.44,127.12,127.4,121323.0,117.8053,117.8423,117.5464,117.8053,121323.0
2019-07-24 12:00:00,127.41,127.68,127.39,127.59,85119.0,117.8145,118.0642,117.796,117.981,85119.0
2019-07-24 12:30:00,127.58,127.72,127.47,127.67,105892.0,117.9717,118.1012,117.87,118.055,105892.0
2019-07-24 13:00:00,127.67,127.71,127.62,127.69,82830.0,118.055,118.0919,118.0087,118.0735,82830.0
2019-07-24 13:30:00,127.69,127.71,127.44,127.52,100268.0,118.0735,118.0919,117.8423,117.9163,100268.0
2019-07-24 14:00:00,127.54,127.74,127.51,127.74,148069.0,117.9347,118.1197,117.907,118.1197,148069.0
2019-07-24 14:30:00,127.75,127.78,127.51,127.61,139160.0,118.1289,118.1567,117.907,117.9995,139160.0
2019-07-24 15:00:00,127.62,128.04,127.6,128.03,103926.0,118.0087,118.3971,117.9902,118.3878,103926.0
2019-07-24 15:30:00,128.04,128.16,127.84,127.97,549398.0,118.3971,118.5081,118.2122,118.3324,549398.0
2019-07-25 09:30:00,127.81,128.19,127.4,127.74,164721.0,118.1844,118.5358,117.8053,118.1197,164721.0
2019-07-25 10:00:00,127.74,127.87,127.29,127.51,132037.0,118.1197,118.2399,117.7036,117.907,132037.0
2019-07-25 10:30:00,127.53,127.78,127.51,127.59,124185.0,117.9255,118.1567,117.907,117.981,124185.0
2019-07-25 11:00:00,127.58,127.6,127.25,127.45,118173.0,117.9717,117.9902,117.6666,117.8515,118173.0
2019-07-25 11:30:00,127.45,127.45,127.02,127.2,91255.0,117.8515,117.8515,117.4539,117.6204,91255.0
2019-07-25 12:00:00,127.21,127.38,126.89,126.97,187200.0,117.6296,117.7868,117.3337,117.4077,187200.0
2019-07-25 12:30:00,126.96,126.97,126.5,126.71,184183.0,117.3984,117.4077,116.9731,117.1673,184183.0
2019-07-25 13:00:00,126.7,126.84,126.57,126.8,68818.0,117.158,117.2875,117.0378,117.2505,68818.0
2019-07-25 13:30:00,126.79,126.98,126.63,126.71,103012.0,117.2412,117.4169,117.0933,117.1673,103012.0
2019-07-25 14:00:00,126.71,127.16,126.71,127.07,75405.0,117.1673,117.5834,117.1673,117.5001,75405.0
2019-07-25 14:30:00,127.05,127.1,126.68,126.76,112490.0,117.4817,117.5279,117.1395,117.2135,112490.0
2019-07-25 15:00:00,126.74,126.88,126.58,126.8,97991.0,117.195,117.3245,117.047,117.2505,97991.0
2019-07-25 15:30:00,126.8,127.2,126.76,127.12,446958.0,117.2505,117.6204,117.2135,117.5464,446958.0
2019-07-26 09:30:00,127.09,127.56,126.69,127.05,183481.0,117.5186,117.9532,117.1488,117.4817,183481.0
2019-07-26 10:00:00,127.08,127.27,126.99,127.14,201056.0,117.5094,117.6851,117.4262,117.5649,201056.0
2019-07-26 10:30:00,127.13,127.24,126.38,126.39,264372.0,117.5556,117.6573,116.8621,116.8714,264372.0
2019-07-26 11:00:00,126.39,126.66,126.33,126.41,267867.0,116.8714,117.121,116.8159,116.8899,267867.0
2019-07-26 11:30:00,126.43,126.67,126.39,126.57,130807.0,116.9083,117.1303,116.8714,117.0378,130807.0
2019-07-26 12:00:00,126.58,126.7,126.49,126.52,120174.0,117.047,117.158,116.9638,116.9916,120174.0
2019-07-26 12:30:00,126.52,126.79,126.5,126.79,224055.0,116.9916,117.2412,116.9731,117.2412,224055.0
2019-07-26 13:00:00,126.79,126.8,126.47,126.48,181902.0,117.2412,117.2505,116.9453,116.9546,181902.0
2019-07-26 13:30:00,126.48,126.74,126.39,126.57,242286.0,116.9546,117.195,116.8714,117.0378,242286.0
2019-07-26 14:00:00,126.56,126.6,126.3,126.35,139643.0,117.0286,117.0655,116.7881,116.8344,139643.0
2019-07-26 14:30:00,126.36,126.58,126.3,126.5,224611.0,116.8436,117.047,116.7881,116.9731,224611.0
2019-07-26 15:00:00,126.5,126.73,126.45,126.65,331992.0,116.9731,117.1858,116.9268,117.1118,331992.0
2019-07-26 15:30:00,126.67,127.07,126.63,126.76,641702.0,117.1303,117.5001,117.0933,117.2135,641702.0
2019-07-29 09:30:00,126.91,126.96,126.54,126.82,233150.0,117.3522,117.3984,117.0101,117.269,233150.0
2019-07-29 10:00:00,126.82,127.21,126.77,127.18,137777.0,117.269,117.6296,117.2227,117.6019,137777.0
2019-07-29 10:30:00,127.18,127.28,126.98,127.07,70752.0,117.6019,117.6943,117.4169,117.5001,70752.0
2019-07-29 11:00:00,127.08,127.44,127.04,127.39,72169.0,117.5094,117.8423,117.4724,117.796,72169.0
2019-07-29 11:30:00,127.4,127.46,127.25,127.41,63669.0,117.8053,117.8608,117.6666,117.8145,63669.0
2019-07-29 12:00:00,127.4,127.43,127.1,127.22,88726.0,117.8053,117.833,117.5279,117.6388,88726.0
2019-07-29 12:30:00,127.22,127.37,127.13,127.36,37266.0,117.6388,117.7776,117.5556,117.7683,37266.0
2019-07-29 13:00:00,127.37,127.4,127.29,127.35,33376.0,117.7776,117.8053,117.7036,117.7591,33376.0
2019-07-29 13:30:00,127.34,127.36,127.13,127.14,47783.0,117.7498,117.7683,117.5556,117.5649,47783.0
2019-07-29 14:00:00,127.16,127.35,127.14,127.33,64830.0,117.5834,117.7591,117.5649,117.7406,64830.0
2019-07-29 14:30:00,127.32,127.36,127.15,127.34,48741.0,117.7313,117.7683,117.5741,117.7498,48741.0
2019-07-29 15:00:00,127.34,127.37,127.21,127.27,59834.0,117.7498,117.7776,117.6296,117.6851,59834.0
2019-07-29 15:30:00,127.28,127.44,127.18,127.21,229502.0,117.6943,117.8423,117.6019,117.6296,229502.0
2019-07-30 09:30:00,126.57,126.82,126.3,126.75,101713.0,117.0378,117.269,116.7881,117.2042,101713.0
2019-07-30 10:00:00,126.74,126.79,126.3,126.45,93494.0,117.195,117.2412,116.7881,116.9268,93494.0
2019-07-30 10:30:00,126.46,126.6,126.36,126.48,117319.0,116.9361,117.0655,116.8436,116.9546,117319.0
2019-07-30 11:00:00,126.48,126.73,126.46,126.6,55698.0,116.9546,117.1858,116.9361,117.0655,55698.0
2019-07-30 11:30:00,126.61,126.79,126.53,126.53,48928.0,117.0748,117.2412,117.0008,117.0008,48928.0
2019-07-30 12:00:00,126.52,126.63,126.4,126.62,61788.0,116.9916,117.0933,116.8806,117.084,61788.0
2019-07-30 12:30:00,126.64,126.8,126.52,126.53,42676.0,117.1025,117.2505,116.9916,117.0008,42676.0
2019-07-30 13:00:00,126.56,126.73,126.38,126.69,95132.0,117.0286,117.1858,116.8621,117.1488,95132.0
2019-07-30 13:30:00,126.69,126.74,126.62,126.63,32468.0,117.1488,117.195,117.084,117.0933,32468.0
2019-07-30 14:00:00,126.61,126.91,126.6,126.83,57056.0,117.0748,117.3522,117.0655,117.2782,57056.0
2019-07-30 14:30:00,126.85,126.86,126.5,126.52,50313.0,117.2967,117.306,116.9731,116.9916,50313.0
2019-07-30 15:00:00,126.53,126.62,126.47,126.51,83523.0,117.0008,117.084,116.9453,116.9823,83523.0
2019-07-30 15:30:00,126.5,126.57,126.36,126.49,201462.0,116.9731,117.0378,116.8436,116.9638,201462.0
2019-07-31 09:30:00,126.65,126.65,126.15,126.2,100346.0,117.1118,117.1118,116.6494,116.6957,100346.0
2019-07-31 10:00:00,126.2,126.24,125.33,125.55,164141.0,116.6957,116.7327,115.8912,116.0946,164141.0
2019-07-31 10:30:00,125.54,125.74,125.39,125.69,131749.0,116.0854,116.2703,115.9467,116.2241,131749.0
2019-07-31 11:00:00,125.69,125.96,125.57,125.82,114656.0,116.2241,116.4737,116.1131,116.3443,114656.0
2019-07-31 11:30:00,125.82,125.92,125.72,125.86,112478.0,116.3443,116.4368,116.2518,116.3813,112478.0
2019-07-31 12:00:00,125.87,125.92,125.71,125.82,113893.0,116.3905,116.4368,116.2426,116.3443,113893.0
2019-07-31 12:30:00,125.83,125.86,125.75,125.81,58673.0,116.3535,116.3813,116.2796,116.335,58673.0
2019-07-31 13:00:00,125.8,125.96,125.77,125.91,79781.0,116.3258,116.4737,116.2981,116.4275,79781.0
2019-07-31 13:30:00,125.9,126.05,125.7,126.05,103055.0,116.4183,116.557,116.2333,116.557,103055.0
2019-07-31 14:00:00,125.98,125.99,125.48,125.5,120368.0,116.4922,116.5015,116.0299,116.0484,120368.0
2019-07-31 14:30:00,125.49,125.64,123.62,124.28,319749.0,116.0391,116.1778,114.31,114.9203,319749.0
2019-07-31 15:00:00,124.27,124.99,124.07,124.9,292449.0,114.911,115.5768,114.7261,115.4936,292449.0
2019-07-31 15:30:00,124.89,125.14,124.33,124.38,419463.0,115.4843,115.7155,114.9665,115.0127,419463.0
2019-08-01 09:30:00,123.77,125.38,123.52,125.33,214583.0,114.4487,115.9374,114.2175,115.8912,214583.0
2019-08-01 10:00:00,125.31,125.31,124.86,125.01,246667.0,115.8727,115.8727,115.4566,115.5953,246667.0
2019-08-01 10:30:00,125.01,125.55,124.91,125.46,208571.0,115.5953,116.0946,115.5028,116.0114,208571.0
2019-08-01 11:00:00,125.47,126.06,125.45,126.06,231030.0,116.0206,116.5662,116.0022,116.5662,231030.0
2019-08-01 11:30:00,126.08,126.13,125.74,125.74,96410.0,116.5847,116.6309,116.2703,116.2703,96410.0
2019-08-01 12:00:00,125.75,125.75,125.41,125.56,239467.0,116.2796,116.2796,115.9652,116.1039,239467.0
2019-08-01 12:30:00,125.58,125.87,125.51,125.52,189181.0,116.1224,116.3905,116.0576,116.0669,189181.0
2019-08-01 13:00:00,125.53,125.69,124.53,124.62,178409.0,116.0761,116.2241,115.1514,115.2347,178409.0
2019-08-01 13:30:00,124.61,124.95,123.83,124.2,306610.0,115.2254,115.5398,114.5042,114.8463,306610.0
2019-08-01 14:00:00,124.17,124.41,123.8,123.88,209429.0,114.8185,115.0405,114.4764,114.5504,209429.0
2019-08-01 14:30:00,123.94,124.54,123.83,124.43,303186.0,114.6059,115.1607,114.5042,115.059,303186.0
2019-08-01 15:00:00,124.44,124.69,124.22,124.45,221136.0,115.0682,115.2994,114.8648,115.0775,221136.0
2019-08-01 15:30:00,124.45,124.71,123.96,124.09,514053.0,115.0775,115.3179,114.6244,114.7446,514053.0
2019-08-02 09:30:00,123.92,124.0,123.08,123.58,253330.0,114.5874,114.6614,113.8106,114.273,253330.0
2019-08-02 10:00:00,123.55,123.85,123.23,123.84,215196.0,114.2452,114.5226,113.9493,114.5134,215196.0
2019-08-02 10:30:00,123.82,123.82,123.19,123.26,205247.0,114.4949,114.4949,113.9124,113.9771,205247.0
2019-08-02 11:00:00,123.26,123.7,123.2,123.56,169122.0,113.9771,114.3839,113.9216,114.2545,169122.0
2019-08-02 11:30:00,123.57,123.92,123.46,123.89,125586.0,114.2637,114.5874,114.162,114.5596,125586.0
2019-08-02 12:00:00,123.87,124.72,123.84,124.71,186151.0,114.5411,115.3271,114.5134,115.3179,186151.0
2019-08-02 12:30:00,124.71,124.75,123.92,123.95,124595.0,115.3179,115.3549,114.5874,114.6151,124595.0
2019-08-02 13:00:00,123.93,124.13,123.68,123.81,114208.0,114.5966,114.7816,114.3655,114.4857,114208.0
2019-08-02 13:30:00,123.81,124.07,123.63,123.88,114238.0,114.4857,114.7261,114.3192,114.5504,114238.0
2019-08-02 14:00:00,123.89,124.44,123.85,124.33,107470.0,114.5596,115.0682,114.5226,114.9665,107470.0
2019-08-02 14:30:00,124.34,124.49,123.99,124.14,129908.0,114.9757,115.1144,114.6521,114.7908,129908.0
2019-08-02 15:00:00,124.2,124.48,123.91,124.36,126248.0,114.8463,115.1052,114.5781,114.9942,126248.0
2019-08-02 15:30:00,124.37,124.91,124.1,124.31,362285.0,115.0035,115.5028,114.7538,114.948,362285.0
2019-08-05 09:30:00,122.46,122.78,122.12,122.59,355323.0,113.2373,113.5332,112.9229,113.3575,355323.0
2019-08-05 10:00:00,122.58,122.88,122.24,122.82,375255.0,113.3483,113.6257,113.0339,113.5702,375255.0
2019-08-05 10:30:00,122.82,123.08,122.35,122.78,458894.0,113.5702,113.8106,113.1356,113.5332,458894.0
2019-08-05 11:00:00,122.78,123.01,122.4,122.48,150043.0,113.5332,113.7459,113.1819,113.2558,150043.0
2019-08-05 11:30:00,122.49,122.55,122.22,122.24,170452.0,113.2651,113.3206,113.0154,113.0339,170452.0
2019-08-05 12:00:00,122.24,122.32,121.57,121.6,200108.0,113.0339,113.1079,112.4144,112.4421,200108.0
2019-08-05 12:30:00,121.62,121.76,120.88,121.06,362184.0,112.4606,112.5901,111.7763,111.9428,362184.0
2019-08-05 13:00:00,121.04,121.3,120.8,120.94,219116.0,111.9243,112.1647,111.7023,111.8318,219116.0
2019-08-05 13:30:00,120.93,121.27,120.56,120.71,157417.0,111.8226,112.137,111.4804,111.6191,157417.0
2019-08-05 14:00:00,120.72,120.89,120.53,120.53,275253.0,111.6284,111.7856,111.4527,111.4527,275253.0
2019-08-05 14:30:00,120.53,120.76,120.37,120.53,354617.0,111.4527,111.6654,111.3047,111.4527,354617.0
2019-08-05 15:00:00,120.54,120.9,120.15,120.49,408616.0,111.4619,111.7948,111.1013,111.4157,408616.0
2019-08-05 15:30:00,120.48,121.12,120.48,120.72,802111.0,111.4064,111.9982,111.4064,111.6284,802111.0
2019-08-06 09:30:00,121.06,121.96,121.06,121.77,251054.0,111.9428,112.775,111.9428,112.5993,251054.0
2019-08-06 10:00:00,121.76,122.15,121.24,121.24,365752.0,112.5901,112.9507,112.1092,112.1092,365752.0
2019-08-06 10:30:00,121.23,121.77,121.18,121.39,165718.0,112.1,112.5993,112.0537,112.2479,165718.0
2019-08-06 11:00:00,121.4,121.4,120.87,121.17,117055.0,112.2572,112.2572,111.7671,112.0445,117055.0
2019-08-06 11:30:00,121.19,121.42,120.94,121.39,100183.0,112.063,112.2757,111.8318,112.2479,100183.0
2019-08-06 12:00:00,121.43,121.54,121.21,121.44,142068.0,112.2849,112.3866,112.0815,112.2942,142068.0
2019-08-06 12:30:00,121.44,121.54,121.32,121.42,122917.0,112.2942,112.3866,112.1832,112.2757,122917.0
2019-08-06 13:00:00,121.44,122.03,121.43,121.93,98602.0,112.2942,112.8397,112.2849,112.7472,98602.0
2019-08-06 13:30:00,121.96,122.22,121.86,121.96,106660.0,112.775,113.0154,112.6825,112.775,106660.0
2019-08-06 14:00:00,121.98,122.42,121.75,122.38,246242.0,112.7935,113.2003,112.5808,113.1634,246242.0
2019-08-06 14:30:00,122.35,122.68,122.18,122.18,114488.0,113.1356,113.4408,112.9784,112.9784,114488.0
2019-08-06 15:00:00,122.2,122.65,122.14,122.51,145060.0,112.9969,113.413,112.9414,113.2836,145060.0
2019-08-06 15:30:00,122.5,122.84,122.26,122.57,398493.0,113.2743,113.5887,113.0524,113.339,398493.0
2019-08-07 09:30:00,120.92,121.57,120.22,120.98,220834.0,111.8133,112.4144,111.166,111.8688,220834.0
2019-08-07 10:00:00,121.05,121.73,120.56,121.3,145151.0,111.9335,112.5623,111.4804,112.1647,145151.0
2019-08-07 10:30:00,121.28,122.34,121.26,122.11,262627.0,112.1462,113.1264,112.1277,112.9137,262627.0
2019-08-07 11:00:00,122.1,122.28,121.74,122.14,104146.0,112.9044,113.0709,112.5716,112.9414,104146.0
2019-08-07 11:30:00,122.12,122.48,121.97,122.25,154733.0,112.9229,113.2558,112.7842,113.0431,154733.0
2019-08-07 12:00:00,122.26,122.36,121.94,122.29,163569.0,113.0524,113.1449,112.7565,113.0801,163569.0
2019-08-07 12:30:00,122.3,122.54,122.28,122.47,142975.0,113.0894,113.3113,113.0709,113.2466,142975.0
2019-08-07 13:00:00,122.5,122.73,122.41,122.42,91967.0,113.2743,113.487,113.1911,113.2003,91967.0
2019-08-07 13:30:00,122.43,123.29,122.41,123.0,99190.0,113.2096,114.0048,113.1911,113.7367,99190.0
2019-08-07 14:00:00,123.01,123.41,122.97,123.33,138556.0,113.7459,114.1158,113.7089,114.0418,138556.0
2019-08-07 14:30:00,123.32,123.51,123.11,123.51,84317.0,114.0326,114.2083,113.8384,114.2083,84317.0
2019-08-07 15:00:00,123.5,123.7,123.14,123.65,105831.0,114.199,114.3839,113.8661,114.3377,105831.0
2019-08-07 15:30:00,123.64,123.85,123.39,123.54,375573.0,114.3285,114.5226,114.0973,114.236,375573.0
2019-08-08 09:30:00,123.85,124.34,123.7,124.05,148087.0,114.5226,114.9757,114.3839,114.7076,148087.0
2019-08-08 10:00:00,124.03,124.52,124.03,124.49,112270.0,114.6891,115.1422,114.6891,115.1144,112270.0
2019-08-08 10:30:00,124.51,124.82,124.5,124.68,194660.0,115.1329,115.4196,115.1237,115.2901,194660.0
2019-08-08 11:00:00,124.66,124.84,124.51,124.82,101023.0,115.2716,115.4381,115.1329,115.4196,101023.0
2019-08-08 11:30:00,124.84,125.31,124.82,125.25,105229.0,115.4381,115.8727,115.4196,115.8172,105229.0
2019-08-08 12:00:00,125.28,125.53,125.27,125.42,105467.0,115.845,116.0761,115.8357,115.9744,105467.0
2019-08-08 12:30:00,125.42,125.65,125.36,125.63,80631.0,115.9744,116.1871,115.9189,116.1686,80631.0
2019-08-08 13:00:00,125.65,125.7,125.24,125.27,116641.0,116.1871,116.2333,115.808,115.8357,116641.0
2019-08-08 13:30:00,125.29,125.56,125.29,125.36,60762.0,115.8542,116.1039,115.8542,115.9189,60762.0
2019-08-08 14:00:00,125.35,125.35,125.07,125.14,82769.0,115.9097,115.9097,115.6508,115.7155,82769.0
2019-08-08 14:30:00,125.15,125.35,124.98,125.1,107619.0,115.7247,115.9097,115.5675,115.6785,107619.0
2019-08-08 15:00:00,125.09,125.36,125.06,125.12,144721.0,115.6693,115.9189,115.6415,115.697,144721.0
2019-08-08 15:30:00,125.11,125.46,125.05,125.31,630433.0,115.6878,116.0114,115.6323,115.8727,630433.0
2019-08-09 09:30:00,125.58,126.25,125.36,125.52,128205.0,116.1224,116.7419,115.9189,116.0669,128205.0
2019-08-09 10:00:00,125.54,125.74,125.07,125.13,98321.0,116.0854,116.2703,115.6508,115.7063,98321.0
2019-08-09 10:30:00,125.12,125.46,124.85,125.38,71986.0,115.697,116.0114,115.4473,115.9374,71986.0
2019-08-09 11:00:00,125.37,125.42,124.73,124.73,68158.0,115.9282,115.9744,115.3364,115.3364,68158.0
2019-08-09 11:30:00,124.72,125.26,124.72,125.0,71201.0,115.3271,115.8265,115.3271,115.586,71201.0
2019-08-09 12:00:00,124.99,125.14,124.94,125.05,82096.0,115.5768,115.7155,115.5306,115.6323,82096.0
2019-08-09 12:30:00,125.02,125.8,124.9,125.35,83689.0,115.6045,116.3258,115.4936,115.9097,83689.0
2019-08-09 13:00:00,125.37,125.88,125.37,125.82,36286.0,115.9282,116.3998,115.9282,116.3443,36286.0
2019-08-09 13:30:00,125.82,125.97,125.7,125.71,90544.0,116.3443,116.483,116.2333,116.2426,90544.0
2019-08-09 14:00:00,125.72,126.07,125.59,126.04,58778.0,116.2518,116.5755,116.1316,116.5477,58778.0
2019-08-09 14:30:00,126.03,126.14,125.92,126.02,70398.0,116.5385,116.6402,116.4368,116.5292,70398.0
2019-08-09 15:00:00,126.02,126.47,126.01,126.38,80730.0,116.5292,116.9453,116.52,116.8621,80730.0
2019-08-09 15:30:00,126.38,126.74,126.11,126.17,436107.0,116.8621,117.195,116.6124,116.6679,436107.0
2019-08-12 09:30:00,124.99,125.16,124.59,125.13,211888.0,115.5768,115.734,115.2069,115.7063,211888.0
2019-08-12 10:00:00,125.09,125.63,124.91,125.38,203299.0,115.6693,116.1686,115.5028,115.9374,203299.0
2019-08-12 10:30:00,125.42,125.71,125.16,125.36,368599.0,115.9744,116.2426,115.734,115.9189,368599.0
2019-08-12 11:00:00,125.33,125.38,124.84,125.01,110118.0,115.8912,115.9374,115.4381,115.5953,110118.0
2019-08-12 11:30:00,124.98,125.3,124.76,125.09,102690.0,115.5675,115.8634,115.3641,115.6693,102690.0
2019-08-12 12:00:00,125.07,125.24,124.72,125.24,108168.0,115.6508,115.808,115.3271,115.808,108168.0
2019-08-12 12:30:00,125.24,125.29,124.69,124.83,169921.0,115.808,115.8542,115.2994,115.4288,169921.0
2019-08-12 13:00:00,124.81,124.99,124.59,124.82,238777.0,115.4103,115.5768,115.2069,115.4196,238777.0
2019-08-12 13:30:00,124.81,124.95,124.65,124.76,137116.0,115.4103,115.5398,115.2624,115.3641,137116.0
2019-08-12 14:00:00,124.77,124.94,124.54,124.58,113169.0,115.3734,115.5306,115.1607,115.1977,113169.0
2019-08-12 14:30:00,124.57,124.66,123.98,124.18,161694.0,115.1884,115.2716,114.6429,114.8278,161694.0
2019-08-12 15:00:00,124.26,124.34,123.81,123.95,75632.0,114.9018,114.9757,114.4857,114.6151,75632.0
2019-08-12 15:30:00,123.95,124.05,123.85,123.95,62479.0,114.6151,114.7076,114.5226,114.6151,62479.0
2019-08-13 09:30:00,123.86,124.87,122.51,124.77,227916.0,114.5319,115.4658,113.2836,115.3734,227916.0
2019-08-13 10:00:00,124.8,125.12,123.94,125.02,180498.0,115.4011,115.697,114.6059,115.6045,180498.0
2019-08-13 10:30:00,125.03,125.24,124.9,125.03,184852.0,115.6138,115.808,115.4936,115.6138,184852.0
2019-08-13 11:00:00,125.04,125.44,124.91,125.11,258180.0,115.623,115.9929,115.5028,115.6878,258180.0
2019-08-13 11:30:00,125.09,125.78,125.0,125.75,66884.0,115.6693,116.3073,115.586,116.2796,66884.0
2019-08-13 12:00:00,125.74,126.2,125.65,126.07,232805.0,116.2703,116.6957,116.1871,116.5755,232805.0
2019-08-13 12:30:00,126.06,126.13,125.85,125.98,79234.0,116.5662,116.6309,116.372,116.4922,79234.0
2019-08-13 13:00:00,125.99,126.5,125.85,126.07,196089.0,116.5015,116.9731,116.372,116.5755,196089.0
2019-08-13 13:30:00,126.07,126.13,125.89,125.97,47678.0,116.5755,116.6309,116.409,116.483,47678.0
2019-08-13 14:00:00,126.0,126.22,125.89,126.21,73915.0,116.5107,116.7142,116.409,116.7049,73915.0
2019-08-13 14:30:00,126.21,126.42,126.2,126.26,88837.0,116.7049,116.8991,116.6957,116.7511,88837.0
2019-08-13 15:00:00,126.25,126.34,126.08,126.28,97109.0,116.7419,116.8251,116.5847,116.7696,97109.0
2019-08-13 15:30:00,126.26,126.48,126.15,126.36,462726.0,116.7511,116.9546,116.6494,116.8436,462726.0
2019-08-14 09:30:00,124.35,125.33,124.13,124.47,279561.0,114.985,115.8912,114.7816,115.096,279561.0
2019-08-14 10:00:00,124.45,124.49,123.47,123.98,380116.0,115.0775,115.1144,114.1713,114.6429,380116.0
2019-08-14 10:30:00,123.95,124.08,123.11,123.26,233551.0,114.6151,114.7353,113.8384,113.9771,233551.0
2019-08-14 11:00:00,123.24,123.34,122.35,122.99,364632.0,113.9586,114.0511,113.1356,113.7274,364632.0
2019-08-14 11:30:00,122.95,123.22,122.57,123.02,240068.0,113.6904,113.9401,113.339,113.7552,240068.0
2019-08-14 12:00:00,123.02,123.05,122.55,123.01,338977.0,113.7552,113.7829,113.3206,113.7459,338977.0
2019-08-14 12:30:00,122.99,123.1,122.43,122.5,160883.0,113.7274,113.8291,113.2096,113.2743,160883.0
2019-08-14 13:00:00,122.49,123.14,122.36,122.92,181801.0,113.2651,113.8661,113.1449,113.6627,181801.0
2019-08-14 13:30:00,122.91,123.39,122.9,122.98,220411.0,113.6534,114.0973,113.6442,113.7182,220411.0
2019-08-14 14:00:00,122.97,123.02,122.45,122.71,343668.0,113.7089,113.7552,113.2281,113.4685,343668.0
2019-08-14 14:30:00,122.73,122.79,122.13,122.45,122295.0,113.487,113.5425,112.9322,113.2281,122295.0
2019-08-14 15:00:00,122.45,123.08,122.4,122.81,295127.0,113.2281,113.8106,113.1819,113.561,295127.0
2019-08-14 15:30:00,122.78,123.15,122.48,122.64,802140.0,113.5332,113.8754,113.2558,113.4038,802140.0
2019-08-15 09:30:00,122.65,123.0,122.15,122.92,196577.0,113.413,113.7367,112.9507,113.6627,196577.0
2019-08-15 10:00:00,122.83,122.93,122.47,122.47,122126.0,113.5795,113.6719,113.2466,113.2466,122126.0
2019-08-15 10:30:00,122.44,122.81,122.3,122.55,186573.0,113.2188,113.561,113.0894,113.3206,186573.0
2019-08-15 11:00:00,122.53,122.54,121.94,122.36,172870.0,113.3021,113.3113,112.7565,113.1449,172870.0
2019-08-15 11:30:00,122.38,122.43,122.09,122.41,99356.0,113.1634,113.2096,112.8952,113.1911,99356.0
2019-08-15 12:00:00,122.4,122.75,122.35,122.4,176075.0,113.1819,113.5055,113.1356,113.1819,176075.0
2019-08-15 12:30:00,122.4,122.55,122.17,122.42,129701.0,113.1819,113.3206,112.9692,113.2003,129701.0
2019-08-15 13:00:00,122.4,122.84,122.38,122.56,66345.0,113.1819,113.5887,113.1634,113.3298,66345.0
2019-08-15 13:30:00,122.56,122.65,121.35,121.48,147817.0,113.3298,113.413,112.2109,112.3311,147817.0
2019-08-15 14:00:00,121.46,122.4,121.13,122.34,331143.0,112.3126,113.1819,112.0075,113.1264,331143.0
2019-08-15 14:30:00,122.34,122.36,121.94,122.27,85729.0,113.1264,113.1449,112.7565,113.0616,85729.0
2019-08-15 15:00:00,122.3,122.63,122.28,122.33,113578.0,113.0894,113.3945,113.0709,113.1171,113578.0
2019-08-15 15:30:00,122.31,122.7,122.23,122.37,292890.0,113.0986,113.4593,113.0247,113.1541,292890.0
2019-08-16 09:30:00,123.5,124.0,122.79,122.96,286391.0,114.199,114.6614,113.5425,113.6997,286391.0
2019-08-16 10:00:00,122.97,123.62,122.69,123.36,157333.0,113.7089,114.31,113.45,114.0696,157333.0
2019-08-16 10:30:00,123.44,124.16,123.43,124.15,137589.0,114.1435,114.8093,114.1343,114.8001,137589.0
2019-08-16 11:00:00,124.18,124.29,123.88,123.94,116682.0,114.8278,114.9295,114.5504,114.6059,116682.0
2019-08-16 11:30:00,123.94,124.3,123.78,124.2,67079.0,114.6059,114.9388,114.4579,114.8463,67079.0
2019-08-16 12:00:00,124.19,124.24,123.93,124.21,43542.0,114.837,114.8833,114.5966,114.8555,43542.0
2019-08-16 12:30:00,124.2,124.34,124.17,124.25,32084.0,114.8463,114.9757,114.8185,114.8925,32084.0
2019-08-16 13:00:00,124.28,124.53,124.28,124.48,38662.0,114.9203,115.1514,114.9203,115.1052,38662.0
2019-08-16 13:30:00,124.47,124.55,124.39,124.52,34613.0,115.096,115.1699,115.022,115.1422,34613.0
2019-08-16 14:00:00,124.54,124.54,124.38,124.42,38519.0,115.1607,115.1607,115.0127,115.0497,38519.0
2019-08-16 14:30:00,124.38,124.41,124.27,124.35,79616.0,115.0127,115.0405,114.911,114.985,79616.0
2019-08-16 15:00:00,124.35,124.65,124.35,124.45,66453.0,114.985,115.2624,114.985,115.0775,66453.0
2019-08-16 15:30:00,124.44,124.75,124.35,124.64,263970.0,115.0682,115.3549,114.985,115.2532,263970.0
2019-08-19 09:30:00,126.1,126.15,124.79,124.79,292594.0,116.6032,116.6494,115.3919,115.3919,292594.0
2019-08-19 10:00:00,124.79,125.06,124.42,124.61,196514.0,115.3919,115.6415,115.0497,115.2254,196514.0
2019-08-19 10:30:00,124.58,124.74,124.41,124.65,120199.0,115.1977,115.3456,115.0405,115.2624,120199.0
2019-08-19 11:00:00,124.67,124.77,124.44,124.7,74434.0,115.2809,115.3734,115.0682,115.3086,74434.0
2019-08-19 11:30:00,124.67,124.77,124.48,124.63,85951.0,115.2809,115.3734,115.1052,115.2439,85951.0
2019-08-19 12:00:00,124.63,124.79,124.48,124.72,74123.0,115.2439,115.3919,115.1052,115.3271,74123.0
2019-08-19 12:30:00,124.72,124.91,124.65,124.83,149226.0,115.3271,115.5028,115.2624,115.4288,149226.0
2019-08-19 13:00:00,124.82,124.86,124.69,124.73,79593.0,115.4196,115.4566,115.2994,115.3364,79593.0
2019-08-19 13:30:00,124.74,124.74,124.45,124.45,59571.0,115.3456,115.3456,115.0775,115.0775,59571.0
2019-08-19 14:00:00,124.44,124.56,124.39,124.49,67856.0,115.0682,115.1792,115.022,115.1144,67856.0
2019-08-19 14:30:00,124.48,124.77,124.34,124.63,73198.0,115.1052,115.3734,114.9757,115.2439,73198.0
2019-08-19 15:00:00,124.64,124.73,124.49,124.64,95125.0,115.2532,115.3364,115.1144,115.2532,95125.0
2019-08-19 15:30:00,124.63,125.04,124.35,124.42,390232.0,115.2439,115.623,114.985,115.0497,390232.0
2019-08-20 09:30:00,123.63,123.78,122.4,122.57,269513.0,114.3192,114.4579,113.1819,113.339,269513.0
2019-08-20 10:00:00,122.59,123.63,122.53,123.05,197191.0,113.3575,114.3192,113.3021,113.7829,197191.0
2019-08-20 10:30:00,123.06,123.27,122.9,123.27,147279.0,113.7921,113.9863,113.6442,113.9863,147279.0
2019-08-20 11:00:00,123.27,123.5,123.15,123.3,182121.0,113.9863,114.199,113.8754,114.0141,182121.0
2019-08-20 11:30:00,123.28,123.4,123.11,123.25,81730.0,113.9956,114.1065,113.8384,113.9678,81730.0
2019-08-20 12:00:00,123.25,123.25,122.8,122.82,118067.0,113.9678,113.9678,113.5517,113.5702,118067.0
2019-08-20 12:30:00,122.82,122.85,122.63,122.7,211209.0,113.5702,113.598,113.3945,113.4593,211209.0
2019-08-20 13:00:00,122.69,122.74,122.52,122.58,102688.0,113.45,113.4962,113.2928,113.3483,102688.0
2019-08-20 13:30:00,122.59,122.59,122.2,122.25,107651.0,113.3575,113.3575,112.9969,113.0431,107651.0
2019-08-20 14:00:00,122.23,122.27,121.79,121.97,153747.0,113.0247,113.0616,112.6178,112.7842,153747.0
2019-08-20 14:30:00,121.95,122.1,121.84,122.05,113794.0,112.7657,112.9044,112.664,112.8582,113794.0
2019-08-20 15:00:00,122.03,122.14,121.89,122.1,140393.0,112.8397,112.9414,112.7103,112.9044,140393.0
2019-08-20 15:30:00,122.09,122.14,121.34,121.43,658162.0,112.8952,112.9414,112.2017,112.2849,658162.0
2019-08-21 09:30:00,122.5,123.06,122.37,122.82,162535.0,113.2743,113.7921,113.1541,113.5702,162535.0
2019-08-21 10:00:00,122.8,122.94,122.45,122.69,112037.0,113.5517,113.6812,113.2281,113.45,112037.0
2019-08-21 10:30:00,122.68,122.75,122.48,122.67,135405.0,113.4408,113.5055,113.2558,113.4315,135405.0
2019-08-21 11:00:00,122.65,122.91,122.48,122.77,76847.0,113.413,113.6534,113.2558,113.524,76847.0
2019-08-21 11:30:00,122.77,122.88,122.5,122.88,230086.0,113.524,113.6257,113.2743,113.6257,230086.0
2019-08-21 12:00:00,122.88,122.98,122.51,122.57,69235.0,113.6257,113.7182,113.2836,113.339,69235.0
2019-08-21 12:30:00,122.56,122.71,122.46,122.67,48275.0,113.3298,113.4685,113.2373,113.4315,48275.0
2019-08-21 13:00:00,122.67,122.75,122.54,122.57,53868.0,113.4315,113.5055,113.3113,113.339,53868.0
2019-08-21 13:30:00,122.55,122.62,122.39,122.4,48492.0,113.3206,113.3853,113.1726,113.1819,48492.0
2019-08-21 14:00:00,122.38,122.53,122.17,122.51,115902.0,113.1634,113.3021,112.9692,113.2836,115902.0
2019-08-21 14:30:00,122.5,122.5,121.99,122.16,74637.0,113.2743,113.2743,112.8027,112.9599,74637.0
2019-08-21 15:00:00,122.15,122.49,122.14,122.49,117772.0,112.9507,113.2651,112.9414,113.2651,117772.0
2019-08-21 15:30:00,122.49,122.61,122.29,122.48,396809.0,113.2651,113.376,113.0801,113.2558,396809.0
2019-08-22 09:30:00,123.31,123.71,122.58,122.65,149612.0,114.0233,114.3932,113.3483,113.413,149612.0
2019-08-22 10:00:00,122.65,122.86,122.35,122.43,92025.0,113.413,113.6072,113.1356,113.2096,92025.0
2019-08-22 10:30:00,122.42,122.42,121.77,121.82,68248.0,113.2003,113.2003,112.5993,112.6455,68248.0
2019-08-22 11:00:00,121.86,122.23,121.81,122.08,86921.0,112.6825,113.0247,112.6363,112.886,86921.0
2019-08-22 11:30:00,122.09,122.31,122.04,122.09,80458.0,112.8952,113.0986,112.849,112.8952,80458.0
2019-08-22 12:00:00,122.08,122.63,122.07,122.53,67887.0,112.886,113.3945,112.8767,113.3021,67887.0
2019-08-22 12:30:00,122.53,122.73,122.46,122.46,76924.0,113.3021,113.487,113.2373,113.2373,76924.0
2019-08-22 13:00:00,122.47,122.67,122.45,122.57,56837.0,113.2466,113.4315,113.2281,113.339,56837.0
2019-08-22 13:30:00,122.57,122.63,122.49,122.5,65100.0,113.339,113.3945,113.2651,113.2743,65100.0
2019-08-22 14:00:00,122.5,122.55,122.19,122.22,90265.0,113.2743,113.3206,112.9877,113.0154,90265.0
2019-08-22 14:30:00,122.23,122.43,122.16,122.37,119052.0,113.0247,113.2096,112.9599,113.1541,119052.0
2019-08-22 15:00:00,122.38,122.39,122.11,122.24,146832.0,113.1634,113.1726,112.9137,113.0339,146832.0
2019-08-22 15:30:00,122.27,122.59,122.18,122.27,435672.0,113.0616,113.3575,112.9784,113.0616,435672.0
2019-08-23 09:30:00,122.0,122.01,121.13,121.57,161770.0,112.812,112.8212,112.0075,112.4144,161770.0
2019-08-23 10:00:00,121.57,122.05,120.8,121.31,175493.0,112.4144,112.8582,111.7023,112.1739,175493.0
2019-08-23 10:30:00,121.3,121.5,121.0,121.08,227328.0,112.1647,112.3496,111.8873,111.9613,227328.0
2019-08-23 11:00:00,121.08,121.11,119.2,119.46,307830.0,111.9613,111.989,110.2228,110.4633,307830.0
2019-08-23 11:30:00,119.47,119.63,118.51,118.52,164873.0,110.4725,110.6205,109.5848,109.5941,164873.0
2019-08-23 12:00:00,118.55,118.95,118.41,118.77,231537.0,109.6218,109.9917,109.4923,109.8252,231537.0
2019-08-23 12:30:00,118.75,119.04,118.48,118.52,158094.0,109.8067,110.0749,109.5571,109.5941,158094.0
2019-08-23 13:00:00,118.52,118.52,117.87,117.98,167081.0,109.5941,109.5941,108.993,109.0947,167081.0
2019-08-23 13:30:00,117.98,118.21,117.92,118.12,219217.0,109.0947,109.3074,109.0392,109.2242,219217.0
2019-08-23 14:00:00,118.12,118.23,117.95,118.16,178306.0,109.2242,109.3259,109.067,109.2612,178306.0
2019-08-23 14:30:00,118.18,118.42,117.9,118.15,210245.0,109.2797,109.5016,109.0208,109.2519,210245.0
2019-08-23 15:00:00,118.14,118.29,117.92,118.0,192612.0,109.2427,109.3814,109.0392,109.1132,192612.0
2019-08-23 15:30:00,117.98,118.06,117.06,117.76,699367.0,109.0947,109.1687,108.244,108.8913,699367.0
2019-08-26 09:30:00,118.33,118.94,117.91,118.04,229472.0,109.4184,109.9824,109.03,109.1502,229472.0
2019-08-26 10:00:00,118.04,118.12,117.38,117.69,153422.0,109.1502,109.2242,108.5399,108.8266,153422.0
2019-08-26 10:30:00,117.68,117.86,117.39,117.64,99353.0,108.8173,108.9838,108.5492,108.7803,99353.0
2019-08-26 11:00:00,117.63,118.03,117.6,117.71,125939.0,108.7711,109.141,108.7433,108.8451,125939.0
2019-08-26 11:30:00,117.69,117.96,117.61,117.75,87987.0,108.8266,109.0762,108.7526,108.8821,87987.0
2019-08-26 12:00:00,117.77,118.14,117.71,117.92,113026.0,108.9005,109.2427,108.8451,109.0392,113026.0
2019-08-26 12:30:00,117.92,117.93,117.63,117.66,167704.0,109.0392,109.0485,108.7711,108.7988,167704.0
2019-08-26 13:00:00,117.67,117.91,117.63,117.86,120327.0,108.8081,109.03,108.7711,108.9838,120327.0
2019-08-26 13:30:00,117.87,117.92,117.71,117.76,164934.0,108.993,109.0392,108.8451,108.8913,164934.0
2019-08-26 14:00:00,117.76,117.79,117.47,117.52,83497.0,108.8913,108.919,108.6231,108.6694,83497.0
2019-08-26 14:30:00,117.51,117.94,117.5,117.94,136692.0,108.6601,109.0577,108.6509,109.0577,136692.0
2019-08-26 15:00:00,117.92,118.11,117.82,117.93,213164.0,109.0392,109.2149,108.9468,109.0485,213164.0
2019-08-26 15:30:00,117.92,118.56,117.92,118.55,391537.0,109.0392,109.631,109.0392,109.6218,391537.0
2019-08-27 09:30:00,119.09,119.34,118.66,118.83,123359.0,110.1211,110.3523,109.7235,109.8807,123359.0
2019-08-27 10:00:00,118.77,118.88,118.36,118.41,121842.0,109.8252,109.9269,109.4461,109.4923,121842.0
2019-08-27 10:30:00,118.38,118.45,117.98,118.06,98504.0,109.4646,109.5293,109.0947,109.1687,98504.0
2019-08-27 11:00:00,118.08,118.3,117.89,117.9,98686.0,109.1872,109.3906,109.0115,109.0208,98686.0
2019-08-27 11:30:00,117.89,118.05,117.56,117.6,120014.0,109.0115,109.1595,108.7064,108.7433,120014.0
2019-08-27 12:00:00,117.6,117.74,117.38,117.57,186078.0,108.7433,108.8728,108.5399,108.7156,186078.0
2019-08-27 12:30:00,117.54,117.67,116.86,116.98,195390.0,108.6879,108.8081,108.0591,108.17,195390.0
2019-08-27 13:00:00,116.95,117.14,116.85,117.14,103915.0,108.1423,108.318,108.0498,108.318,103915.0
2019-08-27 13:30:00,117.14,117.65,117.06,117.64,150789.0,108.318,108.7896,108.244,108.7803,150789.0
2019-08-27 14:00:00,117.64,117.76,117.3,117.42,145043.0,108.7803,108.8913,108.4659,108.5769,145043.0
2019-08-27 14:30:00,117.43,117.81,117.27,117.77,93129.0,108.5862,108.9375,108.4382,108.9005,93129.0
2019-08-27 15:00:00,117.79,118.01,117.67,117.71,130402.0,108.919,109.1225,108.8081,108.8451,130402.0
2019-08-27 15:30:00,117.71,117.97,117.6,117.72,356993.0,108.8451,109.0855,108.7433,108.8543,356993.0
2019-08-28 09:30:00,117.03,117.97,116.97,117.89,117039.0,108.2163,109.0855,108.1608,109.0115,117039.0
2019-08-28 10:00:00,117.9,118.36,117.8,118.0,187885.0,109.0208,109.4461,108.9283,109.1132,187885.0
2019-08-28 10:30:00,118.02,118.7,117.99,118.42,150448.0,109.1317,109.7605,109.104,109.5016,150448.0
2019-08-28 11:00:00,118.42,118.74,118.25,118.68,68398.0,109.5016,109.7975,109.3444,109.742,68398.0
2019-08-28 11:30:00,118.71,118.8,118.58,118.58,67439.0,109.7698,109.853,109.6495,109.6495,67439.0
2019-08-28 12:00:00,118.56,118.8,118.53,118.74,57218.0,109.631,109.853,109.6033,109.7975,57218.0
2019-08-28 12:30:00,118.75,118.98,118.58,118.95,67707.0,109.8067,110.0194,109.6495,109.9917,67707.0
2019-08-28 13:00:00,118.93,118.93,118.5,118.76,65921.0,109.9732,109.9732,109.5756,109.816,65921.0
2019-08-28 13:30:00,118.76,118.97,118.67,118.89,67023.0,109.816,110.0102,109.7328,109.9362,67023.0
2019-08-28 14:00:00,118.88,119.09,118.87,119.01,69658.0,109.9269,110.1211,109.9177,110.0472,69658.0
2019-08-28 14:30:00,119.02,119.25,119.0,119.23,125961.0,110.0564,110.2691,110.0379,110.2506,125961.0
2019-08-28 15:00:00,119.2,119.31,119.03,119.04,136265.0,110.2228,110.3246,110.0657,110.0749,136265.0
2019-08-28 15:30:00,119.03,119.15,118.98,119.1,295339.0,110.0657,110.1766,110.0194,110.1304,295339.0
2019-08-29 09:30:00,120.46,121.05,120.29,120.77,123156.0,111.388,111.9335,111.2308,111.6746,123156.0
2019-08-29 10:00:00,120.79,120.86,120.26,120.59,150326.0,111.6931,111.7578,111.203,111.5082,150326.0
2019-08-29 10:30:00,120.57,120.61,119.96,120.26,70684.0,111.4897,111.5267,110.9256,111.203,70684.0
2019-08-29 11:00:00,120.25,120.59,120.23,120.48,56442.0,111.1938,111.5082,111.1753,111.4064,56442.0
2019-08-29 11:30:00,120.49,120.75,120.43,120.6,54980.0,111.4157,111.6561,111.3602,111.5174,54980.0
2019-08-29 12:00:00,120.58,120.81,120.54,120.63,71563.0,111.4989,111.7116,111.4619,111.5452,71563.0
2019-08-29 12:30:00,120.62,120.87,120.59,120.85,70271.0,111.5359,111.7671,111.5082,111.7486,70271.0
2019-08-29 13:00:00,120.86,121.02,120.85,120.92,68163.0,111.7578,111.9058,111.7486,111.8133,68163.0
2019-08-29 13:30:00,120.93,121.1,120.83,120.99,60895.0,111.8226,111.9798,111.7301,111.878,60895.0
2019-08-29 14:00:00,121.01,121.2,120.93,121.11,85632.0,111.8965,112.0722,111.8226,111.989,85632.0
2019-08-29 14:30:00,121.12,121.15,120.96,120.98,69246.0,111.9982,112.026,111.8503,111.8688,69246.0
2019-08-29 15:00:00,120.98,121.0,120.68,120.72,73079.0,111.8688,111.8873,111.5914,111.6284,73079.0
2019-08-29 15:30:00,120.72,121.03,120.65,120.76,258235.0,111.6284,111.915,111.5636,111.6654,258235.0
2019-08-30 09:30:00,121.47,121.66,121.05,121.13,97809.0,112.3219,112.4976,111.9335,112.0075,97809.0
2019-08-30 10:00:00,121.15,121.46,120.93,121.06,103270.0,112.026,112.3126,111.8226,111.9428,103270.0
2019-08-30 10:30:00,121.06,121.15,120.79,120.79,75607.0,111.9428,112.026,111.6931,111.6931,75607.0
2019-08-30 11:00:00,120.75,120.8,119.82,119.98,118050.0,111.6561,111.7023,110.7962,110.9441,118050.0
2019-08-30 11:30:00,119.98,120.45,119.96,120.1,181110.0,110.9441,111.3787,110.9256,111.0551,181110.0
2019-08-30 12:00:00,120.11,120.46,120.06,120.34,52888.0,111.0643,111.388,111.0181,111.277,52888.0
2019-08-30 12:30:00,120.34,120.59,120.33,120.54,64094.0,111.277,111.5082,111.2677,111.4619,64094.0
2019-08-30 13:00:00,120.54,120.62,120.26,120.33,52343.0,111.4619,111.5359,111.203,111.2677,52343.0
2019-08-30 13:30:00,120.34,120.39,120.16,120.31,46625.0,111.277,111.3232,111.1105,111.2493,46625.0
2019-08-30 14:00:00,120.32,120.48,120.31,120.42,52823.0,111.2585,111.4064,111.2493,111.351,52823.0
2019-08-30 14:30:00,120.43,120.44,119.95,120.05,67716.0,111.3602,111.3695,110.9164,111.0088,67716.0
2019-08-30 15:00:00,120.05,120.26,119.98,120.23,95378.0,111.0088,111.203,110.9441,111.1753,95378.0
2019-08-30 15:30:00,120.24,120.56,120.23,120.29,308983.0,111.1845,111.4804,111.1753,111.2308,308983.0
2019-09-03 09:30:00,119.86,120.28,119.43,119.91,192647.0,110.8331,111.2215,110.4355,110.8794,192647.0
2019-09-03 10:00:00,119.88,119.88,118.56,118.94,191730.0,110.8516,110.8516,109.631,109.9824,191730.0
2019-09-03 10:30:00,118.92,119.21,118.62,118.7,142598.0,109.9639,110.2321,109.6865,109.7605,142598.0
2019-09-03 11:00:00,118.75,118.82,118.18,118.33,162487.0,109.8067,109.8715,109.2797,109.4184,162487.0
2019-09-03 11:30:00,118.37,118.54,118.18,118.19,106878.0,109.4554,109.6126,109.2797,109.2889,106878.0
2019-09-03 12:00:00,118.21,118.34,117.95,118.27,89742.0,109.3074,109.4276,109.067,109.3629,89742.0
2019-09-03 12:30:00,118.25,118.49,118.16,118.24,54777.0,109.3444,109.5663,109.2612,109.3351,54777.0
2019-09-03 13:00:00,118.24,118.36,117.99,118.08,81478.0,109.3351,109.4461,109.104,109.1872,81478.0
2019-09-03 13:30:00,118.07,118.19,117.92,117.93,81266.0,109.178,109.2889,109.0392,109.0485,81266.0
2019-09-03 14:00:00,117.92,118.13,117.91,118.0,66618.0,109.0392,109.2334,109.03,109.1132,66618.0
2019-09-03 14:30:00,117.99,118.04,117.67,117.74,97515.0,109.104,109.1502,108.8081,108.8728,97515.0
2019-09-03 15:00:00,117.74,117.79,117.65,117.68,173601.0,108.8728,108.919,108.7896,108.8173,173601.0
2019-09-03 15:30:00,117.68,117.75,117.52,117.62,675877.0,108.8173,108.8821,108.6694,108.7618,675877.0
2019-09-04 09:30:00,118.42,118.73,117.97,118.28,174039.0,109.5016,109.7882,109.0855,109.3721,174039.0
2019-09-04 10:00:00,118.27,118.46,117.8,117.96,138144.0,109.3629,109.5386,108.9283,109.0762,138144.0
2019-09-04 10:30:00,117.99,118.17,117.95,118.12,122316.0,109.104,109.2704,109.067,109.2242,122316.0
2019-09-04 11:00:00,118.13,118.44,118.11,118.43,143908.0,109.2334,109.5201,109.2149,109.5108,143908.0
2019-09-04 11:30:00,118.42,118.47,118.22,118.4,148022.0,109.5016,109.5478,109.3167,109.4831,148022.0
2019-09-04 12:00:00,118.42,118.49,118.27,118.3,81233.0,109.5016,109.5663,109.3629,109.3906,81233.0
2019-09-04 12:30:00,118.3,118.42,118.18,118.42,245849.0,109.3906,109.5016,109.2797,109.5016,245849.0
2019-09-04 13:00:00,118.41,118.54,118.21,118.28,200819.0,109.4923,109.6126,109.3074,109.3721,200819.0
2019-09-04 13:30:00,118.28,118.28,117.97,117.97,157626.0,109.3721,109.3721,109.0855,109.0855,157626.0
2019-09-04 14:00:00,117.96,118.04,117.9,118.0,103293.0,109.0762,109.1502,109.0208,109.1132,103293.0
2019-09-04 14:30:00,118.0,118.07,117.96,118.02,108673.0,109.1132,109.178,109.0762,109.1317,108673.0
2019-09-04 15:00:00,118.02,118.43,118.01,118.42,619448.0,109.1317,109.5108,109.1225,109.5016,619448.0
2019-09-04 15:30:00,118.43,118.49,118.32,118.45,674891.0,109.5108,109.5663,109.4091,109.5293,674891.0
2019-09-05 09:30:00,119.5,120.59,119.5,120.38,598900.0,110.5003,111.5082,110.5003,111.314,598900.0
2019-09-05 10:00:00,120.4,121.18,120.4,121.01,536801.0,111.3325,112.0537,111.3325,111.8965,536801.0
2019-09-05 10:30:00,120.99,121.48,120.98,121.29,539832.0,111.878,112.3311,111.8688,112.1554,539832.0
2019-09-05 11:00:00,121.31,121.6,121.22,121.49,382312.0,112.1739,112.4421,112.0907,112.3404,382312.0
2019-09-05 11:30:00,121.48,121.63,121.35,121.5,135620.0,112.3311,112.4698,112.2109,112.3496,135620.0
2019-09-05 12:00:00,121.49,121.52,121.24,121.33,213144.0,112.3404,112.3681,112.1092,112.1924,213144.0
2019-09-05 12:30:00,121.33,121.39,121.2,121.23,109305.0,112.1924,112.2479,112.0722,112.1,109305.0
2019-09-05 13:00:00,121.24,121.32,121.04,121.17,115924.0,112.1092,112.1832,111.9243,112.0445,115924.0
2019-09-05 13:30:00,121.17,121.17,120.91,120.97,107740.0,112.0445,112.0445,111.8041,111.8595,107740.0
2019-09-05 14:00:00,120.96,121.0,120.85,120.92,289767.0,111.8503,111.8873,111.7486,111.8133,289767.0
2019-09-05 14:30:00,120.92,120.94,120.78,120.87,98067.0,111.8133,111.8318,111.6839,111.7671,98067.0
2019-09-05 15:00:00,120.89,121.04,120.78,120.85,194628.0,111.7856,111.9243,111.6839,111.7486,194628.0
2019-09-05 15:30:00,120.85,120.93,120.61,120.67,709741.0,111.7486,111.8226,111.5267,111.5821,709741.0
2019-09-06 09:30:00,121.14,121.19,120.32,120.73,254367.0,112.0167,112.063,111.2585,111.6376,254367.0
2019-09-06 10:00:00,120.76,120.81,120.42,120.66,305434.0,111.6654,111.7116,111.351,111.5729,305434.0
2019-09-06 10:30:00,120.66,120.67,120.37,120.47,323165.0,111.5729,111.5821,111.3047,111.3972,323165.0
2019-09-06 11:00:00,120.47,120.5,120.35,120.43,113249.0,111.3972,111.4249,111.2862,111.3602,113249.0
2019-09-06 11:30:00,120.44,120.45,120.16,120.22,295556.0,111.3695,111.3787,111.1105,111.166,295556.0
2019-09-06 12:00:00,120.23,120.38,120.2,120.24,340497.0,111.1753,111.314,111.1475,111.1845,340497.0
2019-09-06 12:30:00,120.24,120.24,120.0,120.01,209076.0,111.1845,111.1845,110.9626,110.9718,209076.0
2019-09-06 13:00:00,120.02,120.6,120.01,120.56,264273.0,110.9811,111.5174,110.9718,111.4804,264273.0
2019-09-06 13:30:00,120.56,120.64,120.15,120.22,419381.0,111.4804,111.5544,111.1013,111.166,419381.0
2019-09-06 14:00:00,120.22,120.3,120.11,120.19,183042.0,111.166,111.24,111.0643,111.1383,183042.0
2019-09-06 14:30:00,120.19,120.28,120.09,120.12,156244.0,111.1383,111.2215,111.0458,111.0736,156244.0
2019-09-06 15:00:00,120.11,120.35,120.0,120.29,401010.0,111.0643,111.2862,110.9626,111.2308,401010.0
2019-09-06 15:30:00,120.3,120.38,120.15,120.21,376694.0,111.24,111.314,111.1013,111.1568,376694.0
2019-09-09 09:30:00,121.21,121.41,120.87,121.17,521996.0,112.0815,112.2664,111.7671,112.0445,521996.0
2019-09-09 10:00:00,121.17,121.28,120.89,120.9,259537.0,112.0445,112.1462,111.7856,111.7948,259537.0
2019-09-09 10:30:00,120.9,121.18,120.82,121.02,107993.0,111.7948,112.0537,111.7208,111.9058,107993.0
2019-09-09 11:00:00,121.0,121.19,120.9,121.03,369071.0,111.8873,112.063,111.7948,111.915,369071.0
2019-09-09 11:30:00,121.03,121.09,120.68,120.81,248491.0,111.915,111.9705,111.5914,111.7116,248491.0
2019-09-09 12:00:00,120.81,120.82,120.29,120.31,245434.0,111.7116,111.7208,111.2308,111.2493,245434.0
2019-09-09 12:30:00,120.3,120.32,119.98,120.03,261747.0,111.24,111.2585,110.9441,110.9903,261747.0
2019-09-09 13:00:00,120.03,120.04,119.59,119.64,181378.0,110.9903,110.9996,110.5835,110.6297,181378.0
2019-09-09 13:30:00,119.63,119.88,119.52,119.78,358886.0,110.6205,110.8516,110.5187,110.7592,358886.0
2019-09-09 14:00:00,119.78,119.9,119.63,119.67,311247.0,110.7592,110.8701,110.6205,110.6575,311247.0
2019-09-09 14:30:00,119.66,119.79,119.61,119.74,230238.0,110.6482,110.7684,110.602,110.7222,230238.0
2019-09-09 15:00:00,119.73,120.17,119.66,120.15,574296.0,110.7129,111.1198,110.6482,111.1013,574296.0
2019-09-09 15:30:00,120.16,120.31,119.66,119.93,511806.0,111.1105,111.2493,110.6482,110.8979,511806.0
2019-09-10 09:30:00,119.6,119.61,118.02,118.08,474947.0,110.5927,110.602,109.1317,109.1872,474947.0
2019-09-10 10:00:00,118.09,118.1,116.3,117.34,533116.0,109.1964,109.2057,107.5413,108.5029,533116.0
2019-09-10 10:30:00,117.37,117.56,116.64,116.7,345525.0,108.5307,108.7064,107.8556,107.9111,345525.0
2019-09-10 11:00:00,116.68,117.11,116.56,116.82,206517.0,107.8926,108.2902,107.7817,108.0221,206517.0
2019-09-10 11:30:00,116.81,117.36,116.75,117.22,293477.0,108.0128,108.5214,107.9574,108.392,293477.0
2019-09-10 12:00:00,117.23,117.27,116.81,117.13,190499.0,108.4012,108.4382,108.0128,108.3087,190499.0
2019-09-10 12:30:00,117.12,117.38,117.07,117.34,173597.0,108.2995,108.5399,108.2533,108.5029,173597.0
2019-09-10 13:00:00,117.37,117.37,116.83,116.88,168462.0,108.5307,108.5307,108.0313,108.0776,168462.0
2019-09-10 13:30:00,116.88,117.16,116.85,116.89,169595.0,108.0776,108.3365,108.0498,108.0868,169595.0
2019-09-10 14:00:00,116.88,116.89,116.51,116.66,254562.0,108.0776,108.0868,107.7354,107.8741,254562.0
2019-09-10 14:30:00,116.64,117.1,116.62,117.04,172163.0,107.8556,108.281,107.8372,108.2255,172163.0
2019-09-10 15:00:00,117.03,117.17,116.96,117.09,238621.0,108.2163,108.3457,108.1515,108.2718,238621.0
2019-09-10 15:30:00,117.09,117.33,117.0,117.31,1254847.0,108.2718,108.4937,108.1885,108.4752,1254847.0
2019-09-11 09:30:00,117.12,117.96,116.75,117.1,278278.0,108.2995,109.0762,107.9574,108.281,278278.0
2019-09-11 10:00:00,117.11,117.58,117.05,117.43,139097.0,108.2902,108.7249,108.2348,108.5862,139097.0
2019-09-11 10:30:00,117.4,117.47,117.1,117.26,174570.0,108.5584,108.6231,108.281,108.429,174570.0
2019-09-11 11:00:00,117.28,117.28,116.94,116.98,148392.0,108.4474,108.4474,108.1331,108.17,148392.0
2019-09-11 11:30:00,116.99,117.15,116.76,117.01,151895.0,108.1793,108.3272,107.9666,108.1978,151895.0
2019-09-11 12:00:00,117.01,117.25,116.92,117.22,113527.0,108.1978,108.4197,108.1146,108.392,113527.0
2019-09-11 12:30:00,117.22,117.62,117.19,117.62,125709.0,108.392,108.7618,108.3642,108.7618,125709.0
2019-09-11 13:00:00,117.63,117.95,117.61,117.87,123183.0,108.7711,109.067,108.7526,108.993,123183.0
2019-09-11 13:30:00,117.86,117.93,117.7,117.72,140136.0,108.9838,109.0485,108.8358,108.8543,140136.0
2019-09-11 14:00:00,117.72,117.89,117.64,117.82,163835.0,108.8543,109.0115,108.7803,108.9468,163835.0
2019-09-11 14:30:00,117.82,117.88,117.57,117.69,130017.0,108.9468,109.0023,108.7156,108.8266,130017.0
2019-09-11 15:00:00,117.69,117.89,117.69,117.8,134400.0,108.8266,109.0115,108.8266,108.9283,134400.0
2019-09-11 15:30:00,117.8,118.1,117.65,117.98,448466.0,108.9283,109.2057,108.7896,109.0947,448466.0
2019-09-12 09:30:00,119.0,119.8,118.78,119.8,355190.0,110.0379,110.7777,109.8345,110.7777,355190.0
2019-09-12 10:00:00,119.79,120.43,119.59,120.3,232559.0,110.7684,111.3602,110.5835,111.24,232559.0
2019-09-12 10:30:00,120.31,120.38,118.88,119.03,275949.0,111.2493,111.314,109.9269,110.0657,275949.0
2019-09-12 11:00:00,119.04,119.76,118.89,119.72,160822.0,110.0749,110.7407,109.9362,110.7037,160822.0
2019-09-12 11:30:00,119.74,119.9,119.62,119.86,73303.0,110.7222,110.8701,110.6112,110.8331,73303.0
2019-09-12 12:00:00,119.85,120.01,119.58,119.91,91720.0,110.8239,110.9718,110.5742,110.8794,91720.0
2019-09-12 12:30:00,119.9,119.98,119.77,119.88,62925.0,110.8701,110.9441,110.7499,110.8516,62925.0
2019-09-12 13:00:00,119.89,120.08,119.63,119.72,80499.0,110.8609,111.0366,110.6205,110.7037,80499.0
2019-09-12 13:30:00,119.71,119.87,119.66,119.69,98720.0,110.6944,110.8424,110.6482,110.6759,98720.0
2019-09-12 14:00:00,119.69,119.7,119.46,119.58,97021.0,110.6759,110.6852,110.4633,110.5742,97021.0
2019-09-12 14:30:00,119.55,119.69,119.5,119.52,68694.0,110.5465,110.6759,110.5003,110.5187,68694.0
2019-09-12 15:00:00,119.52,119.56,119.32,119.41,120508.0,110.5187,110.5557,110.3338,110.417,120508.0
2019-09-12 15:30:00,119.4,119.58,118.96,119.04,318672.0,110.4078,110.5742,110.0009,110.0749,318672.0
2019-09-13 09:30:00,119.24,119.38,118.3,118.38,184208.0,110.2598,110.3893,109.3906,109.4646,184208.0
2019-09-13 10:00:00,118.37,119.22,118.29,119.1,173003.0,109.4554,110.2413,109.3814,110.1304,173003.0
2019-09-13 10:30:00,119.16,119.17,118.85,119.03,135824.0,110.1859,110.1951,109.8992,110.0657,135824.0
2019-09-13 11:00:00,119.08,119.29,118.94,119.16,118028.0,110.1119,110.3061,109.9824,110.1859,118028.0
2019-09-13 11:30:00,119.15,119.97,119.06,119.23,89110.0,110.1766,110.9349,110.0934,110.2506,89110.0
2019-09-13 12:00:00,119.23,119.41,119.04,119.1,208981.0,110.2506,110.417,110.0749,110.1304,208981.0
2019-09-13 12:30:00,119.08,119.23,118.99,119.03,225574.0,110.1119,110.2506,110.0287,110.0657,225574.0
2019-09-13 13:00:00,119.04,119.21,118.88,119.16,199119.0,110.0749,110.2321,109.9269,110.1859,199119.0
2019-09-13 13:30:00,119.16,119.2,118.96,119.07,134149.0,110.1859,110.2228,110.0009,110.1026,134149.0
2019-09-13 14:00:00,119.09,119.26,119.04,119.16,116327.0,110.1211,110.2783,110.0749,110.1859,116327.0
2019-09-13 14:30:00,119.17,119.19,119.08,119.15,161502.0,110.1951,110.2136,110.1119,110.1766,161502.0
2019-09-13 15:00:00,119.16,119.16,118.91,119.03,145075.0,110.1859,110.1859,109.9547,110.0657,145075.0
2019-09-13 15:30:00,119.03,119.24,119.02,119.17,409576.0,110.0657,110.2598,110.0564,110.1951,409576.0
2019-09-16 09:30:00,118.14,118.44,116.68,117.42,409861.0,109.2427,109.5201,107.8926,108.5769,409861.0
2019-09-16 10:00:00,117.45,117.47,117.09,117.1,169899.0,108.6046,108.6231,108.2718,108.281,169899.0
2019-09-16 10:30:00,117.07,117.31,117.04,117.16,145312.0,108.2533,108.4752,108.2255,108.3365,145312.0
2019-09-16 11:00:00,117.17,117.35,117.11,117.18,107214.0,108.3457,108.5122,108.2902,108.355,107214.0
2019-09-16 11:30:00,117.18,117.26,116.91,116.99,103890.0,108.355,108.429,108.1053,108.1793,103890.0
2019-09-16 12:00:00,116.99,117.13,116.97,117.06,72559.0,108.1793,108.3087,108.1608,108.244,72559.0
2019-09-16 12:30:00,117.07,117.26,117.07,117.19,100068.0,108.2533,108.429,108.2533,108.3642,100068.0
2019-09-16 13:00:00,117.18,117.25,117.12,117.19,248079.0,108.355,108.4197,108.2995,108.3642,248079.0
2019-09-16 13:30:00,117.19,117.21,117.05,117.14,83641.0,108.3642,108.3827,108.2348,108.318,83641.0
2019-09-16 14:00:00,117.14,117.22,117.04,117.19,93045.0,108.318,108.392,108.2255,108.3642,93045.0
2019-09-16 14:30:00,117.18,117.26,117.13,117.18,148847.0,108.355,108.429,108.3087,108.355,148847.0
2019-09-16 15:00:00,117.18,117.45,117.06,117.44,364378.0,108.355,108.6046,108.244,108.5954,364378.0
2019-09-16 15:30:00,117.42,117.73,117.33,117.62,629933.0,108.5769,108.8636,108.4937,108.7618,629933.0
2019-09-17 09:30:00,117.9,119.13,117.5,118.61,230843.0,109.0208,110.1581,108.6509,109.6773,230843.0
2019-09-17 10:00:00,118.6,118.78,118.22,118.22,134850.0,109.668,109.8345,109.3167,109.3167,134850.0
2019-09-17 10:30:00,118.22,118.62,118.19,118.56,67309.0,109.3167,109.6865,109.2889,109.631,67309.0
2019-09-17 11:00:00,118.57,118.68,118.35,118.49,174513.0,109.6403,109.742,109.4369,109.5663,174513.0
2019-09-17 11:30:00,118.48,118.64,118.42,118.51,67689.0,109.5571,109.705,109.5016,109.5848,67689.0
2019-09-17 12:00:00,118.52,118.6,118.08,118.24,72509.0,109.5941,109.668,109.1872,109.3351,72509.0
2019-09-17 12:30:00,118.24,118.31,118.11,118.25,53048.0,109.3351,109.3999,109.2149,109.3444,53048.0
2019-09-17 13:00:00,118.26,118.35,118.15,118.17,82395.0,109.3536,109.4369,109.2519,109.2704,82395.0
2019-09-17 13:30:00,118.19,118.52,118.15,118.4,68570.0,109.2889,109.5941,109.2519,109.4831,68570.0
2019-09-17 14:00:00,118.41,118.67,118.4,118.64,102763.0,109.4923,109.7328,109.4831,109.705,102763.0
2019-09-17 14:30:00,118.64,118.97,118.64,118.96,340954.0,109.705,110.0102,109.705,110.0009,340954.0
2019-09-17 15:00:00,118.98,119.02,118.8,118.97,137478.0,110.0194,110.0564,109.853,110.0102,137478.0
2019-09-17 15:30:00,118.99,119.13,118.97,119.03,355694.0,110.0287,110.1581,110.0102,110.0657,355694.0
2019-09-18 09:30:00,118.59,118.62,118.18,118.4,69607.0,109.6588,109.6865,109.2797,109.4831,69607.0
2019-09-18 10:00:00,118.39,118.8,118.22,118.67,47984.0,109.4739,109.853,109.3167,109.7328,47984.0
2019-09-18 10:30:00,118.67,118.71,118.42,118.5,83322.0,109.7328,109.7698,109.5016,109.5756,83322.0
2019-09-18 11:00:00,118.49,118.49,118.13,118.15,59049.0,109.5663,109.5663,109.2334,109.2519,59049.0
2019-09-18 11:30:00,118.16,118.3,118.06,118.29,57567.0,109.2612,109.3906,109.1687,109.3814,57567.0
2019-09-18 12:00:00,118.29,118.32,118.2,118.23,47366.0,109.3814,109.4091,109.2982,109.3259,47366.0
2019-09-18 12:30:00,118.24,118.45,118.24,118.34,50785.0,109.3351,109.5293,109.3351,109.4276,50785.0
2019-09-18 13:00:00,118.35,118.37,118.17,118.18,40891.0,109.4369,109.4554,109.2704,109.2797,40891.0
2019-09-18 13:30:00,118.18,118.55,118.16,118.48,57978.0,109.2797,109.6218,109.2612,109.5571,57978.0
2019-09-18 14:00:00,118.42,118.63,117.56,117.63,155454.0,109.5016,109.6958,108.7064,108.7711,155454.0
2019-09-18 14:30:00,117.64,117.76,117.47,117.49,149809.0,108.7803,108.8913,108.6231,108.6416,149809.0
2019-09-18 15:00:00,117.5,118.38,117.49,118.32,148635.0,108.6509,109.4646,108.6416,109.4091,148635.0
2019-09-18 15:30:00,118.35,118.8,118.32,118.72,319126.0,109.4369,109.853,109.4091,109.779,319126.0
2019-09-19 09:30:00,118.61,118.93,118.5,118.52,116060.0,109.6773,109.9732,109.5756,109.5941,116060.0
2019-09-19 10:00:00,118.56,118.96,118.38,118.91,85408.0,109.631,110.0009,109.4646,109.9547,85408.0
2019-09-19 10:30:00,118.92,119.14,118.87,118.99,73175.0,109.9639,110.1674,109.9177,110.0287,73175.0
2019-09-19 11:00:00,119.01,119.45,118.97,119.42,90624.0,110.0472,110.454,110.0102,110.4263,90624.0
2019-09-19 11:30:00,119.41,119.52,119.26,119.31,84442.0,110.417,110.5187,110.2783,110.3246,84442.0
2019-09-19 12:00:00,119.31,119.34,118.89,118.89,50205.0,110.3246,110.3523,109.9362,109.9362,50205.0
2019-09-19 12:30:00,118.87,119.04,118.85,118.93,44765.0,109.9177,110.0749,109.8992,109.9732,44765.0
2019-09-19 13:00:00,118.92,119.04,118.84,119.0,53398.0,109.9639,110.0749,109.89,110.0379,53398.0
2019-09-19 13:30:00,118.98,118.98,118.65,118.84,62676.0,110.0194,110.0194,109.7143,109.89,62676.0
2019-09-19 14:00:00,118.82,118.84,118.61,118.61,42303.0,109.8715,109.89,109.6773,109.6773,42303.0
2019-09-19 14:30:00,118.59,118.65,118.38,118.39,76440.0,109.6588,109.7143,109.4646,109.4739,76440.0
2019-09-19 15:00:00,118.39,118.43,118.16,118.18,83503.0,109.4739,109.5108,109.2612,109.2797,83503.0
2019-09-19 15:30:00,118.17,118.18,117.6,117.78,390047.0,109.2704,109.2797,108.7433,108.9098,390047.0
2019-09-20 09:30:00,117.83,118.22,117.02,117.64,1417608.0,108.956,109.3167,108.207,108.7803,1417608.0
2019-09-20 10:00:00,117.66,118.24,117.6,118.07,158289.0,108.7988,109.3351,108.7433,109.178,158289.0
2019-09-20 10:30:00,118.08,118.16,117.71,117.82,130150.0,109.1872,109.2612,108.8451,108.9468,130150.0
2019-09-20 11:00:00,117.79,117.95,117.65,117.68,71881.0,108.919,109.067,108.7896,108.8173,71881.0
2019-09-20 11:30:00,117.69,117.81,117.58,117.72,75841.0,108.8266,108.9375,108.7249,108.8543,75841.0
2019-09-20 12:00:00,117.71,117.76,117.57,117.72,156546.0,108.8451,108.8913,108.7156,108.8543,156546.0
2019-09-20 12:30:00,117.74,117.79,117.47,117.53,55215.0,108.8728,108.919,108.6231,108.6786,55215.0
2019-09-20 13:00:00,117.54,117.59,116.37,116.83,97731.0,108.6879,108.7341,107.606,108.0313,97731.0
2019-09-20 13:30:00,116.84,117.01,116.65,117.0,58984.0,108.0406,108.1978,107.8649,108.1885,58984.0
2019-09-20 14:00:00,117.02,117.3,116.98,117.12,69483.0,108.207,108.4659,108.17,108.2995,69483.0
2019-09-20 14:30:00,117.1,117.21,117.03,117.11,108247.0,108.281,108.3827,108.2163,108.2902,108247.0
2019-09-20 15:00:00,117.08,117.12,116.74,116.8,93385.0,108.2625,108.2995,107.9481,108.0036,93385.0
2019-09-20 15:30:00,116.82,117.25,116.74,116.76,452536.0,108.0221,108.4197,107.9481,107.9666,452536.0
2019-09-23 09:30:00,116.36,117.11,116.1,116.72,128563.0,107.5967,108.2902,107.3563,107.9296,128563.0
2019-09-23 10:00:00,116.72,116.76,116.42,116.52,73743.0,107.9296,107.9666,107.6522,107.7447,73743.0
2019-09-23 10:30:00,116.53,116.71,116.44,116.71,68034.0,107.7539,107.9204,107.6707,107.9204,68034.0
2019-09-23 11:00:00,116.75,116.98,116.57,116.89,83952.0,107.9574,108.17,107.7909,108.0868,83952.0
2019-09-23 11:30:00,116.89,117.22,116.89,117.19,94672.0,108.0868,108.392,108.0868,108.3642,94672.0
2019-09-23 12:00:00,117.18,117.29,117.1,117.2,51073.0,108.355,108.4567,108.281,108.3735,51073.0
2019-09-23 12:30:00,117.19,117.29,117.01,117.09,69486.0,108.3642,108.4567,108.1978,108.2718,69486.0
2019-09-23 13:00:00,117.08,117.57,117.07,117.39,133137.0,108.2625,108.7156,108.2533,108.5492,133137.0
2019-09-23 13:30:00,117.37,117.42,117.18,117.31,51725.0,108.5307,108.5769,108.355,108.4752,51725.0
2019-09-23 14:00:00,117.32,117.39,117.16,117.17,63468.0,108.4844,108.5492,108.3365,108.3457,63468.0
2019-09-23 14:30:00,117.17,117.3,117.13,117.18,77585.0,108.3457,108.4659,108.3087,108.355,77585.0
2019-09-23 15:00:00,117.18,118.43,117.18,118.41,1283341.0,108.355,109.5108,108.355,109.4923,1283341.0
2019-09-23 15:30:00,118.37,118.37,118.11,118.25,508197.0,109.4554,109.4554,109.2149,109.3444,508197.0
2019-09-24 09:30:00,118.89,120.2,118.71,119.76,668913.0,109.9362,111.1475,109.7698,110.7407,668913.0
2019-09-24 10:00:00,119.75,119.86,119.06,119.19,362014.0,110.7314,110.8331,110.0934,110.2136,362014.0
2019-09-24 10:30:00,119.2,119.49,119.16,119.34,139715.0,110.2228,110.491,110.1859,110.3523,139715.0
2019-09-24 11:00:00,119.35,119.4,119.1,119.24,126263.0,110.3616,110.4078,110.1304,110.2598,126263.0
2019-09-24 11:30:00,119.23,119.28,118.73,118.78,127363.0,110.2506,110.2968,109.7882,109.8345,127363.0
2019-09-24 12:00:00,118.77,118.98,118.11,118.25,194479.0,109.8252,110.0194,109.2149,109.3444,194479.0
2019-09-24 12:30:00,118.26,118.44,117.73,117.88,271279.0,109.3536,109.5201,108.8636,109.0023,271279.0
2019-09-24 13:00:00,117.88,118.0,117.52,117.54,158995.0,109.0023,109.1132,108.6694,108.6879,158995.0
2019-09-24 13:30:00,117.55,118.2,117.54,118.13,326949.0,108.6971,109.2982,108.6879,109.2334,326949.0
2019-09-24 14:00:00,118.15,118.91,117.86,118.67,397671.0,109.2519,109.9547,108.9838,109.7328,397671.0
2019-09-24 14:30:00,118.68,118.86,118.43,118.66,442512.0,109.742,109.9085,109.5108,109.7235,442512.0
2019-09-24 15:00:00,118.64,118.74,118.13,118.15,329389.0,109.705,109.7975,109.2334,109.2519,329389.0
2019-09-24 15:30:00,118.14,118.24,117.78,118.24,391048.0,109.2427,109.3351,108.9098,109.3351,391048.0
2019-09-25 09:30:00,117.86,118.31,117.42,117.43,117515.0,108.9838,109.3999,108.5769,108.5862,117515.0
2019-09-25 10:00:00,117.44,117.77,117.06,117.67,184535.0,108.5954,108.9005,108.244,108.8081,184535.0
2019-09-25 10:30:00,117.67,118.41,117.62,118.19,165940.0,108.8081,109.4923,108.7618,109.2889,165940.0
2019-09-25 11:00:00,118.2,118.44,118.11,118.36,90031.0,109.2982,109.5201,109.2149,109.4461,90031.0
2019-09-25 11:30:00,118.36,118.76,118.3,118.67,141079.0,109.4461,109.816,109.3906,109.7328,141079.0
2019-09-25 12:00:00,118.7,119.12,118.67,118.84,98220.0,109.7605,110.1489,109.7328,109.89,98220.0
2019-09-25 12:30:00,118.86,118.95,118.72,118.78,60862.0,109.9085,109.9917,109.779,109.8345,60862.0
2019-09-25 13:00:00,118.75,118.94,118.75,118.88,45174.0,109.8067,109.9824,109.8067,109.9269,45174.0
2019-09-25 13:30:00,118.89,119.05,118.82,118.97,72839.0,109.9362,110.0841,109.8715,110.0102,72839.0
2019-09-25 14:00:00,118.96,119.25,118.96,119.2,91309.0,110.0009,110.2691,110.0009,110.2228,91309.0
2019-09-25 14:30:00,119.2,119.37,119.11,119.3,75415.0,110.2228,110.38,110.1396,110.3153,75415.0
2019-09-25 15:00:00,119.29,119.44,119.23,119.27,122707.0,110.3061,110.4448,110.2506,110.2876,122707.0
2019-09-25 15:30:00,119.27,119.35,119.1,119.12,345896.0,110.2876,110.3616,110.1304,110.1489,345896.0
2019-09-26 09:30:00,119.31,119.68,119.12,119.6,205428.0,110.3246,110.6667,110.1489,110.5927,205428.0
2019-09-26 10:00:00,119.57,119.79,119.35,119.66,226970.0,110.565,110.7684,110.3616,110.6482,226970.0
2019-09-26 10:30:00,119.66,120.03,119.49,119.87,165686.0,110.6482,110.9903,110.491,110.8424,165686.0
2019-09-26 11:00:00,119.87,119.88,119.42,119.55,467925.0,110.8424,110.8516,110.4263,110.5465,467925.0
2019-09-26 11:30:00,119.55,119.69,119.42,119.6,142637.0,110.5465,110.6759,110.4263,110.5927,142637.0
2019-09-26 12:00:00,119.59,119.76,119.49,119.73,118097.0,110.5835,110.7407,110.491,110.7129,118097.0
2019-09-26 12:30:00,119.72,119.72,119.37,119.5,95322.0,110.7037,110.7037,110.38,110.5003,95322.0
2019-09-26 13:00:00,119.53,119.54,119.06,119.09,76986.0,110.528,110.5372,110.0934,110.1211,76986.0
2019-09-26 13:30:00,119.1,119.25,118.99,119.19,273477.0,110.1304,110.2691,110.0287,110.2136,273477.0
2019-09-26 14:00:00,119.2,119.54,119.17,119.37,148424.0,110.2228,110.5372,110.1951,110.38,148424.0
2019-09-26 14:30:00,119.38,119.42,119.22,119.24,67522.0,110.3893,110.4263,110.2413,110.2598,67522.0
2019-09-26 15:00:00,119.24,119.41,119.16,119.31,107182.0,110.2598,110.417,110.1859,110.3246,107182.0
2019-09-26 15:30:00,119.3,119.43,118.84,118.99,281147.0,110.3153,110.4355,109.89,110.0287,281147.0
2019-09-27 09:30:00,119.13,119.62,119.07,119.42,148288.0,110.1581,110.6112,110.1026,110.4263,148288.0
2019-09-27 10:00:00,119.39,119.48,119.15,119.24,172618.0,110.3985,110.4818,110.1766,110.2598,172618.0
2019-09-27 10:30:00,119.26,119.31,119.01,119.24,104426.0,110.2783,110.3246,110.0472,110.2598,104426.0
2019-09-27 11:00:00,119.24,119.57,119.2,119.42,94205.0,110.2598,110.565,110.2228,110.4263,94205.0
2019-09-27 11:30:00,119.41,119.44,118.51,119.17,135247.0,110.417,110.4448,109.5848,110.1951,135247.0
2019-09-27 12:00:00,119.15,119.23,118.71,118.89,102326.0,110.1766,110.2506,109.7698,109.9362,102326.0
2019-09-27 12:30:00,118.88,118.9,118.25,118.29,92847.0,109.9269,109.9454,109.3444,109.3814,92847.0
2019-09-27 13:00:00,118.28,118.52,118.15,118.46,136570.0,109.3721,109.5941,109.2519,109.5386,136570.0
2019-09-27 13:30:00,118.47,118.56,118.2,118.48,101501.0,109.5478,109.631,109.2982,109.5571,101501.0
2019-09-27 14:00:00,118.5,118.52,118.24,118.35,83893.0,109.5756,109.5941,109.3351,109.4369,83893.0
2019-09-27 14:30:00,118.28,118.33,117.98,118.14,108080.0,109.3721,109.4184,109.0947,109.2427,108080.0
2019-09-27 15:00:00,118.14,118.37,118.06,118.11,137036.0,109.2427,109.4554,109.1687,109.2149,137036.0
2019-09-27 15:30:00,118.11,118.7,118.09,118.64,325688.0,109.2149,109.7605,109.1964,109.705,325688.0
2019-09-30 09:30:00,119.05,119.24,118.76,119.05,91366.0,110.0841,110.2598,109.816,110.0841,91366.0
2019-09-30 10:00:00,119.03,119.18,118.85,118.89,58036.0,110.0657,110.2044,109.8992,109.9362,58036.0
2019-09-30 10:30:00,118.92,118.94,118.69,118.85,70309.0,109.9639,109.9824,109.7513,109.8992,70309.0
2019-09-30 11:00:00,118.85,118.89,118.58,118.82,108237.0,109.8992,109.9362,109.6495,109.8715,108237.0
2019-09-30 11:30:00,118.83,118.96,118.76,118.89,82774.0,109.8807,110.0009,109.816,109.9362,82774.0
2019-09-30 12:00:00,118.88,119.2,118.88,119.08,77302.0,109.9269,110.2228,109.9269,110.1119,77302.0
2019-09-30 12:30:00,119.07,119.14,118.92,118.95,59905.0,110.1026,110.1674,109.9639,109.9917,59905.0
2019-09-30 13:00:00,118.95,119.04,118.74,118.85,69788.0,109.9917,110.0749,109.7975,109.8992,69788.0
2019-09-30 13:30:00,118.83,118.94,118.76,118.84,51054.0,109.8807,109.9824,109.816,109.89,51054.0
2019-09-30 14:00:00,118.82,118.87,118.56,118.6,116537.0,109.8715,109.9177,109.631,109.668,116537.0
2019-09-30 14:30:00,118.6,118.69,118.47,118.64,59906.0,109.668,109.7513,109.5478,109.705,59906.0
2019-09-30 15:00:00,118.64,118.79,118.56,118.59,114954.0,109.705,109.8437,109.631,109.6588,114954.0
2019-09-30 15:30:00,118.6,118.63,118.14,118.25,405094.0,109.668,109.6958,109.2427,109.3444,405094.0
2019-10-01 09:30:00,118.7,119.5,118.64,119.36,212405.0,109.7605,110.5003,109.705,110.3708,212405.0
2019-10-01 10:00:00,119.34,119.34,117.78,118.16,157099.0,110.3523,110.3523,108.9098,109.2612,157099.0
2019-10-01 10:30:00,118.12,118.39,118.03,118.09,90957.0,109.2242,109.4739,109.141,109.1964,90957.0
2019-10-01 11:00:00,118.05,118.07,117.74,117.88,87489.0,109.1595,109.178,108.8728,109.0023,87489.0
2019-10-01 11:30:00,117.88,117.9,117.45,117.55,78750.0,109.0023,109.0208,108.6046,108.6971,78750.0
2019-10-01 12:00:00,117.54,117.54,117.09,117.11,108584.0,108.6879,108.6879,108.2718,108.2902,108584.0
2019-10-01 12:30:00,117.1,117.27,117.0,117.07,85499.0,108.281,108.4382,108.1885,108.2533,85499.0
2019-10-01 13:00:00,117.07,117.13,116.86,116.92,74513.0,108.2533,108.3087,108.0591,108.1146,74513.0
2019-10-01 13:30:00,116.93,117.01,116.73,116.76,80769.0,108.1238,108.1978,107.9389,107.9666,80769.0
2019-10-01 14:00:00,116.77,116.98,116.61,116.8,213890.0,107.9759,108.17,107.8279,108.0036,213890.0
2019-10-01 14:30:00,116.8,117.11,116.79,116.9,164092.0,108.0036,108.2902,107.9943,108.0961,164092.0
2019-10-01 15:00:00,116.9,117.24,116.9,117.14,104421.0,108.0961,108.4105,108.0961,108.318,104421.0
2019-10-01 15:30:00,117.14,117.14,116.65,116.68,309588.0,108.318,108.318,107.8649,107.8926,309588.0
2019-10-02 09:30:00,115.76,115.81,115.04,115.22,253682.0,107.0419,107.0882,106.3761,106.5426,253682.0
2019-10-02 10:00:00,115.21,115.41,114.5,114.52,249061.0,106.5333,106.7183,105.8768,105.8953,249061.0
2019-10-02 10:30:00,114.49,114.49,113.56,113.94,342915.0,105.8676,105.8676,105.0076,105.359,342915.0
2019-10-02 11:00:00,113.94,114.25,113.86,113.94,206115.0,105.359,105.6456,105.285,105.359,206115.0
2019-10-02 11:30:00,113.97,114.07,113.75,113.96,202873.0,105.3867,105.4792,105.1833,105.3775,202873.0
2019-10-02 12:00:00,113.96,114.0,113.59,113.6,143510.0,105.3775,105.4145,105.0353,105.0446,143510.0
2019-10-02 12:30:00,113.61,113.68,112.95,113.2,114820.0,105.0538,105.1186,104.4435,104.6747,114820.0
2019-10-02 13:00:00,113.2,113.64,113.15,113.45,138186.0,104.6747,105.0816,104.6285,104.9059,138186.0
2019-10-02 13:30:00,113.47,113.53,113.13,113.18,129098.0,104.9244,104.9799,104.61,104.6562,129098.0
2019-10-02 14:00:00,113.18,113.24,112.89,113.0,353574.0,104.6562,104.7117,104.3881,104.4898,353574.0
2019-10-02 14:30:00,113.01,113.24,112.91,113.13,361740.0,104.499,104.7117,104.4066,104.61,361740.0
2019-10-02 15:00:00,113.13,113.38,113.01,113.25,215499.0,104.61,104.8412,104.499,104.721,215499.0
2019-10-02 15:30:00,113.24,113.34,112.75,112.89,594258.0,104.7117,104.8042,104.2586,104.3881,594258.0
2019-10-03 09:30:00,112.2,112.96,112.2,112.91,167439.0,104.1464,104.8519,104.1464,104.8054,167439.0
2019-10-03 10:00:00,112.86,112.89,111.06,111.68,482842.0,104.759,104.7869,103.0882,103.6637,482842.0
2019-10-03 10:30:00,111.69,112.21,111.26,111.91,225683.0,103.673,104.1557,103.2739,103.8772,225683.0
2019-10-03 11:00:00,111.88,112.51,111.76,112.19,274829.0,103.8494,104.4342,103.738,104.1371,274829.0
2019-10-03 11:30:00,112.2,112.2,111.79,111.91,82518.0,104.1464,104.1464,103.7658,103.8772,82518.0
2019-10-03 12:00:00,111.95,112.28,111.89,112.24,65392.0,103.9144,104.2207,103.8587,104.1835,65392.0
2019-10-03 12:30:00,112.25,112.36,112.05,112.22,98280.0,104.1928,104.2949,104.0072,104.165,98280.0
2019-10-03 13:00:00,112.24,112.35,112.12,112.16,72615.0,104.1835,104.2856,104.0722,104.1093,72615.0
2019-10-03 13:30:00,112.21,112.66,112.21,112.25,118036.0,104.1557,104.5734,104.1557,104.1928,118036.0
2019-10-03 14:00:00,112.25,112.46,112.16,112.43,129906.0,104.1928,104.3877,104.1093,104.3599,129906.0
2019-10-03 14:30:00,112.45,112.46,112.21,112.24,137319.0,104.3785,104.3877,104.1557,104.1835,137319.0
2019-10-03 15:00:00,112.25,112.39,112.18,112.35,137417.0,104.1928,104.3228,104.1278,104.2856,137417.0
2019-10-03 15:30:00,112.34,112.59,112.13,112.59,390282.0,104.2764,104.5084,104.0814,104.5084,390282.0
2019-10-04 09:30:00,112.66,113.58,112.6,113.51,167539.0,104.5734,105.4274,104.5177,105.3624,167539.0
2019-10-04 10:00:00,113.51,113.83,113.48,113.51,175962.0,105.3624,105.6594,105.3345,105.3624,175962.0
2019-10-04 10:30:00,113.56,113.71,113.31,113.49,97911.0,105.4088,105.548,105.1767,105.3438,97911.0
2019-10-04 11:00:00,113.52,113.84,113.42,113.77,140353.0,105.3717,105.6687,105.2788,105.6037,140353.0
2019-10-04 11:30:00,113.79,113.99,113.7,113.77,88837.0,105.6223,105.8079,105.5387,105.6037,88837.0
2019-10-04 12:00:00,113.79,113.86,113.58,113.69,106429.0,105.6223,105.6873,105.4274,105.5295,106429.0
2019-10-04 12:30:00,113.66,113.77,113.6,113.64,80211.0,105.5016,105.6037,105.4459,105.483,80211.0
2019-10-04 13:00:00,113.64,113.8,113.51,113.79,211645.0,105.483,105.6316,105.3624,105.6223,211645.0
2019-10-04 13:30:00,113.78,113.87,113.68,113.79,103012.0,105.613,105.6965,105.5202,105.6223,103012.0
2019-10-04 14:00:00,113.83,114.03,113.79,113.99,93441.0,105.6594,105.8451,105.6223,105.8079,93441.0
2019-10-04 14:30:00,113.98,114.09,113.89,113.93,82950.0,105.7986,105.9007,105.7151,105.7522,82950.0
2019-10-04 15:00:00,113.94,114.23,113.89,114.14,171821.0,105.7615,106.0307,105.7151,105.9472,171821.0
2019-10-04 15:30:00,114.14,114.53,114.09,114.36,318088.0,105.9472,106.3092,105.9007,106.1514,318088.0
2019-10-07 09:30:00,113.91,114.15,113.66,113.74,132544.0,105.7337,105.9564,105.5016,105.5759,132544.0
2019-10-07 10:00:00,113.74,114.27,113.71,114.18,74473.0,105.5759,106.0678,105.548,105.9843,74473.0
2019-10-07 10:30:00,114.19,114.38,114.01,114.31,114255.0,105.9936,106.1699,105.8265,106.105,114255.0
2019-10-07 11:00:00,114.31,114.55,114.22,114.3,81585.0,106.105,106.3277,106.0214,106.0957,81585.0
2019-10-07 11:30:00,114.3,114.61,114.28,114.55,80688.0,106.0957,106.3834,106.0771,106.3277,80688.0
2019-10-07 12:00:00,114.55,114.55,114.15,114.16,51491.0,106.3277,106.3277,105.9564,105.9657,51491.0
2019-10-07 12:30:00,114.18,114.33,114.12,114.14,53191.0,105.9843,106.1235,105.9286,105.9472,53191.0
2019-10-07 13:00:00,114.15,114.27,113.93,114.0,48811.0,105.9564,106.0678,105.7522,105.8172,48811.0
2019-10-07 13:30:00,114.01,114.65,114.0,114.55,98680.0,105.8265,106.4206,105.8172,106.3277,98680.0
2019-10-07 14:00:00,114.57,114.61,114.09,114.16,142444.0,106.3463,106.3834,105.9007,105.9657,142444.0
2019-10-07 14:30:00,114.16,114.19,113.77,113.87,102061.0,105.9657,105.9936,105.6037,105.6965,102061.0
2019-10-07 15:00:00,113.88,114.1,113.85,114.04,172094.0,105.7058,105.91,105.678,105.8543,172094.0
2019-10-07 15:30:00,114.05,114.07,113.6,113.61,327715.0,105.8636,105.8822,105.4459,105.4552,327715.0
2019-10-08 09:30:00,112.83,112.93,112.29,112.33,231560.0,104.7312,104.824,104.2299,104.2671,231560.0
2019-10-08 10:00:00,112.34,112.65,112.05,112.55,192798.0,104.2764,104.5641,104.0072,104.4713,192798.0
2019-10-08 10:30:00,112.55,112.89,112.32,112.85,210523.0,104.4713,104.7869,104.2578,104.7498,210523.0
2019-10-08 11:00:00,112.84,112.85,112.46,112.72,380202.0,104.7405,104.7498,104.3877,104.6291,380202.0
2019-10-08 11:30:00,112.71,113.01,112.42,112.94,241296.0,104.6198,104.8983,104.3506,104.8333,241296.0
2019-10-08 12:00:00,112.94,113.26,112.83,113.11,140538.0,104.8333,105.1303,104.7312,104.9911,140538.0
2019-10-08 12:30:00,113.11,113.65,113.02,113.15,122046.0,104.9911,105.4923,104.9076,105.0282,122046.0
2019-10-08 13:00:00,113.16,113.29,113.03,113.23,59467.0,105.0375,105.1582,104.9168,105.1025,59467.0
2019-10-08 13:30:00,113.24,113.42,113.12,113.22,120872.0,105.1118,105.2788,105.0004,105.0932,120872.0
2019-10-08 14:00:00,113.23,113.29,113.08,113.1,75787.0,105.1025,105.1582,104.9632,104.9818,75787.0
2019-10-08 14:30:00,113.11,113.5,112.74,112.92,123556.0,104.9911,105.3531,104.6476,104.8147,123556.0
2019-10-08 15:00:00,112.98,113.21,112.62,112.9,127755.0,104.8704,105.0839,104.5363,104.7962,127755.0
2019-10-08 15:30:00,112.91,113.03,112.35,112.54,575582.0,104.8054,104.9168,104.2856,104.462,575582.0
2019-10-09 09:30:00,113.25,113.97,113.23,113.93,120254.0,105.121,105.7894,105.1025,105.7522,120254.0
2019-10-09 10:00:00,113.94,114.38,113.91,114.23,90722.0,105.7615,106.1699,105.7337,106.0307,90722.0
2019-10-09 10:30:00,114.25,114.52,114.09,114.43,189122.0,106.0493,106.2999,105.9007,106.2163,189122.0
2019-10-09 11:00:00,114.45,114.49,114.07,114.23,279335.0,106.2349,106.272,105.8822,106.0307,279335.0
2019-10-09 11:30:00,114.23,114.53,114.2,114.37,57093.0,106.0307,106.3092,106.0029,106.1606,57093.0
2019-10-09 12:00:00,114.39,114.53,114.33,114.43,70594.0,106.1792,106.3092,106.1235,106.2163,70594.0
2019-10-09 12:30:00,114.42,114.51,114.27,114.49,66191.0,106.2071,106.2906,106.0678,106.272,66191.0
2019-10-09 13:00:00,114.52,114.77,114.38,114.46,54649.0,106.2999,106.5319,106.1699,106.2442,54649.0
2019-10-09 13:30:00,114.48,114.59,114.42,114.44,72305.0,106.2628,106.3649,106.2071,106.2256,72305.0
2019-10-09 14:00:00,114.47,114.49,114.28,114.42,54081.0,106.2535,106.272,106.0771,106.2071,54081.0
2019-10-09 14:30:00,114.4,114.57,114.38,114.46,45466.0,106.1885,106.3463,106.1699,106.2442,45466.0
2019-10-09 15:00:00,114.45,114.56,114.39,114.47,123800.0,106.2349,106.337,106.1792,106.2535,123800.0
2019-10-09 15:30:00,114.48,114.52,113.84,113.93,315210.0,106.2628,106.2999,105.6687,105.7522,315210.0
2019-10-10 09:30:00,114.81,115.14,113.93,115.13,214086.0,106.5691,106.8754,105.7522,106.8661,214086.0
2019-10-10 10:00:00,115.18,115.4,114.88,115.25,199769.0,106.9125,107.1167,106.634,106.9775,199769.0
2019-10-10 10:30:00,115.28,115.57,115.11,115.51,92162.0,107.0053,107.2745,106.8475,107.2188,92162.0
2019-10-10 11:00:00,115.54,115.79,115.47,115.49,76085.0,107.2467,107.4787,107.1817,107.2003,76085.0
2019-10-10 11:30:00,115.48,115.62,115.37,115.48,58440.0,107.191,107.3209,107.0889,107.191,58440.0
2019-10-10 12:00:00,115.47,115.53,115.09,115.14,50688.0,107.1817,107.2374,106.829,106.8754,50688.0
2019-10-10 12:30:00,115.13,115.15,114.81,115.05,107274.0,106.8661,106.8847,106.5691,106.7918,107274.0
2019-10-10 13:00:00,115.06,115.19,114.89,115.15,121400.0,106.8011,106.9218,106.6433,106.8847,121400.0
2019-10-10 13:30:00,115.15,115.23,114.89,115.16,99432.0,106.8847,106.9589,106.6433,106.8939,99432.0
2019-10-10 14:00:00,115.14,115.23,114.42,114.83,166438.0,106.8754,106.9589,106.2071,106.5876,166438.0
2019-10-10 14:30:00,114.83,114.98,114.65,114.79,85331.0,106.5876,106.7269,106.4206,106.5505,85331.0
2019-10-10 15:00:00,114.78,115.01,114.75,115.01,80027.0,106.5412,106.7547,106.5134,106.7547,80027.0
2019-10-10 15:30:00,115.02,115.1,114.85,115.05,247320.0,106.764,106.8383,106.6062,106.7918,247320.0
2019-10-11 09:30:00,116.74,117.0,116.32,116.81,204549.0,108.3605,108.6019,107.9707,108.4255,204549.0
2019-10-11 10:00:00,116.81,117.22,116.75,116.97,144695.0,108.4255,108.8061,108.3698,108.574,144695.0
2019-10-11 10:30:00,116.97,117.08,116.75,116.79,141021.0,108.574,108.6761,108.3698,108.4069,141021.0
2019-10-11 11:00:00,116.76,117.08,116.72,117.05,133135.0,108.3791,108.6761,108.342,108.6483,133135.0
2019-10-11 11:30:00,117.06,117.38,116.92,117.0,179386.0,108.6576,108.9546,108.5276,108.6019,179386.0
2019-10-11 12:00:00,117.0,117.06,116.57,116.78,125015.0,108.6019,108.6576,108.2027,108.3977,125015.0
2019-10-11 12:30:00,116.79,116.84,116.18,116.8,62051.0,108.4069,108.4534,107.8407,108.4162,62051.0
2019-10-11 13:00:00,116.78,117.33,116.7,117.01,79130.0,108.3977,108.9082,108.3234,108.6112,79130.0
2019-10-11 13:30:00,117.08,117.13,116.88,116.98,32183.0,108.6761,108.7225,108.4905,108.5833,32183.0
2019-10-11 14:00:00,116.98,117.08,116.77,117.06,52083.0,108.5833,108.6761,108.3884,108.6576,52083.0
2019-10-11 14:30:00,117.06,117.23,117.05,117.19,86411.0,108.6576,108.8154,108.6483,108.7782,86411.0
2019-10-11 15:00:00,117.17,117.39,117.05,117.37,137068.0,108.7597,108.9639,108.6483,108.9453,137068.0
2019-10-11 15:30:00,117.37,117.57,116.34,116.38,480298.0,108.9453,109.131,107.9892,108.0264,480298.0
2019-10-14 09:30:00,116.14,116.76,115.94,116.73,125207.0,107.8036,108.3791,107.618,108.3513,125207.0
2019-10-14 10:00:00,116.76,117.0,116.63,116.7,92923.0,108.3791,108.6019,108.2584,108.3234,92923.0
2019-10-14 10:30:00,116.68,116.93,116.68,116.88,60271.0,108.3048,108.5369,108.3048,108.4905,60271.0
2019-10-14 11:00:00,116.91,116.92,116.67,116.7,116139.0,108.5183,108.5276,108.2956,108.3234,116139.0
2019-10-14 11:30:00,116.69,116.81,116.53,116.59,63165.0,108.3141,108.4255,108.1656,108.2213,63165.0
2019-10-14 12:00:00,116.56,116.6,116.38,116.41,86639.0,108.1935,108.2306,108.0264,108.0542,86639.0
2019-10-14 12:30:00,116.41,116.49,116.28,116.33,110948.0,108.0542,108.1285,107.9336,107.98,110948.0
2019-10-14 13:00:00,116.32,116.5,116.29,116.49,49986.0,107.9707,108.1378,107.9428,108.1285,49986.0
2019-10-14 13:30:00,116.5,116.58,116.36,116.58,50907.0,108.1378,108.212,108.0078,108.212,50907.0
2019-10-14 14:00:00,116.57,116.66,116.54,116.57,48016.0,108.2027,108.2863,108.1749,108.2027,48016.0
2019-10-14 14:30:00,116.58,116.64,116.5,116.59,50343.0,108.212,108.2677,108.1378,108.2213,50343.0
2019-10-14 15:00:00,116.59,116.63,116.48,116.55,65054.0,108.2213,108.2584,108.1192,108.1842,65054.0
2019-10-14 15:30:00,116.56,116.61,116.35,116.41,239625.0,108.1935,108.2399,107.9985,108.0542,239625.0
2019-10-15 09:30:00,117.03,117.46,116.73,117.33,171864.0,108.6297,109.0289,108.3513,108.9082,171864.0
2019-10-15 10:00:00,117.31,117.9,117.25,117.81,87654.0,108.8896,109.4373,108.8339,109.3537,87654.0
2019-10-15 10:30:00,117.8,118.02,117.65,118.02,140952.0,109.3444,109.5487,109.2052,109.5487,140952.0
2019-10-15 11:00:00,118.05,118.19,117.71,117.99,110258.0,109.5765,109.7065,109.2609,109.5208,110258.0
2019-10-15 11:30:00,117.97,117.99,117.71,117.74,117366.0,109.5022,109.5208,109.2609,109.2888,117366.0
2019-10-15 12:00:00,117.75,117.95,117.51,117.64,129226.0,109.298,109.4837,109.0753,109.1959,129226.0
2019-10-15 12:30:00,117.65,117.75,117.51,117.54,69281.0,109.2052,109.298,109.0753,109.1031,69281.0
2019-10-15 13:00:00,117.56,117.68,117.45,117.47,102328.0,109.1217,109.2331,109.0196,109.0381,102328.0
2019-10-15 13:30:00,117.47,117.82,117.46,117.72,47993.0,109.0381,109.363,109.0289,109.2702,47993.0
2019-10-15 14:00:00,117.72,118.04,117.71,117.96,56755.0,109.2702,109.5672,109.2609,109.493,56755.0
2019-10-15 14:30:00,117.95,117.95,117.74,117.76,75354.0,109.4837,109.4837,109.2888,109.3073,75354.0
2019-10-15 15:00:00,117.75,117.8,117.64,117.78,79999.0,109.298,109.3444,109.1959,109.3259,79999.0
2019-10-15 15:30:00,117.77,117.77,117.5,117.59,304673.0,109.3166,109.3166,109.066,109.1495,304673.0
2019-10-16 09:30:00,117.63,117.76,117.15,117.28,125800.0,109.1867,109.3073,108.7411,108.8618,125800.0
2019-10-16 10:00:00,117.26,117.73,117.07,117.7,104825.0,108.8432,109.2795,108.6668,109.2516,104825.0
2019-10-16 10:30:00,117.72,117.72,117.48,117.65,77098.0,109.2702,109.2702,109.0474,109.2052,77098.0
2019-10-16 11:00:00,117.64,117.7,117.43,117.58,77476.0,109.1959,109.2516,109.001,109.1402,77476.0
2019-10-16 11:30:00,117.59,117.75,117.42,117.5,72175.0,109.1495,109.298,108.9917,109.066,72175.0
2019-10-16 12:00:00,117.52,117.59,117.28,117.31,40929.0,109.0845,109.1495,108.8618,108.8896,40929.0
2019-10-16 12:30:00,117.31,117.39,117.22,117.37,61355.0,108.8896,108.9639,108.8061,108.9453,61355.0
2019-10-16 13:00:00,117.37,117.48,117.36,117.46,49590.0,108.9453,109.0474,108.936,109.0289,49590.0
2019-10-16 13:30:00,117.47,117.58,117.43,117.43,70309.0,109.0381,109.1402,109.001,109.001,70309.0
2019-10-16 14:00:00,117.44,117.79,117.43,117.75,151866.0,109.0103,109.3352,109.001,109.298,151866.0
2019-10-16 14:30:00,117.76,117.99,117.75,117.78,77502.0,109.3073,109.5208,109.298,109.3259,77502.0
2019-10-16 15:00:00,117.76,117.77,117.35,117.44,153011.0,109.3073,109.3166,108.9267,109.0103,153011.0
2019-10-16 15:30:00,117.44,117.53,117.31,117.45,343309.0,109.0103,109.0938,108.8896,109.0196,343309.0
2019-10-17 09:30:00,118.01,118.68,118.0,118.63,174910.0,109.5394,110.1613,109.5301,110.1149,174910.0
2019-10-17 10:00:00,118.66,118.7,118.41,118.5,90321.0,110.1427,110.1798,109.9107,109.9942,90321.0
2019-10-17 10:30:00,118.47,118.54,118.09,118.18,119963.0,109.9664,110.0313,109.6136,109.6972,119963.0
2019-10-17 11:00:00,118.1,118.32,117.95,118.26,97299.0,109.6229,109.8271,109.4837,109.7714,97299.0
2019-10-17 11:30:00,118.26,118.35,118.08,118.23,137724.0,109.7714,109.855,109.6043,109.7436,137724.0
2019-10-17 12:00:00,118.23,118.28,118.05,118.16,84419.0,109.7436,109.79,109.5765,109.6786,84419.0
2019-10-17 12:30:00,118.16,118.3,118.14,118.3,67673.0,109.6786,109.8086,109.66,109.8086,67673.0
2019-10-17 13:00:00,118.29,118.43,118.23,118.42,91784.0,109.7993,109.9292,109.7436,109.9199,91784.0
2019-10-17 13:30:00,118.43,118.87,118.42,118.79,191106.0,109.9292,110.3376,109.9199,110.2634,191106.0
2019-10-17 14:00:00,118.8,118.83,118.41,118.43,90170.0,110.2727,110.3005,109.9107,109.9292,90170.0
2019-10-17 14:30:00,118.43,118.68,118.34,118.55,110939.0,109.9292,110.1613,109.8457,110.0406,110939.0
2019-10-17 15:00:00,118.56,118.79,118.43,118.77,151795.0,110.0499,110.2634,109.9292,110.2448,151795.0
2019-10-17 15:30:00,118.78,119.33,118.71,119.12,728103.0,110.2541,110.7646,110.1891,110.5697,728103.0
2019-10-18 09:30:00,119.73,119.98,116.83,117.42,1532884.0,111.1359,111.368,108.4441,108.9917,1532884.0
2019-10-18 10:00:00,117.37,117.98,117.07,117.66,546975.0,108.9453,109.5115,108.6668,109.2145,546975.0
2019-10-18 10:30:00,117.67,117.87,117.03,117.41,378521.0,109.2238,109.4094,108.6297,108.9824,378521.0
2019-10-18 11:00:00,117.42,118.53,117.27,118.48,359277.0,108.9917,110.022,108.8525,109.9756,359277.0
2019-10-18 11:30:00,118.48,118.59,117.75,117.85,268413.0,109.9756,110.0777,109.298,109.3909,268413.0
2019-10-18 12:00:00,117.83,117.96,117.32,117.39,218128.0,109.3723,109.493,108.8989,108.9639,218128.0
2019-10-18 12:30:00,117.37,117.79,117.31,117.7,126760.0,108.9453,109.3352,108.8896,109.2516,126760.0
2019-10-18 13:00:00,117.74,118.07,117.74,117.87,143060.0,109.2888,109.5951,109.2888,109.4094,143060.0
2019-10-18 13:30:00,117.85,118.03,117.72,118.0,111874.0,109.3909,109.5579,109.2702,109.5301,111874.0
2019-10-18 14:00:00,118.0,118.02,117.52,117.81,118433.0,109.5301,109.5487,109.0845,109.3537,118433.0
2019-10-18 14:30:00,117.77,117.77,117.51,117.6,129624.0,109.3166,109.3166,109.0753,109.1588,129624.0
2019-10-18 15:00:00,117.61,117.84,117.57,117.57,148456.0,109.1681,109.3816,109.131,109.131,148456.0
2019-10-18 15:30:00,117.58,117.67,116.67,116.75,596661.0,109.1402,109.2238,108.2956,108.3698,596661.0
2019-10-21 09:30:00,117.55,118.44,117.49,117.67,420303.0,109.1124,109.9385,109.0567,109.2238,420303.0
2019-10-21 10:00:00,117.8,118.2,117.72,118.05,197202.0,109.3444,109.7157,109.2702,109.5765,197202.0
2019-10-21 10:30:00,118.05,118.59,117.93,118.59,145482.0,109.5765,110.0777,109.4651,110.0777,145482.0
2019-10-21 11:00:00,118.59,118.93,118.54,118.89,141245.0,110.0777,110.3933,110.0313,110.3562,141245.0
2019-10-21 11:30:00,118.89,119.2,118.88,118.99,128178.0,110.3562,110.644,110.3469,110.449,128178.0
2019-10-21 12:00:00,118.97,119.03,118.79,119.02,76990.0,110.4305,110.4862,110.2634,110.4769,76990.0
2019-10-21 12:30:00,119.02,119.04,118.8,118.92,82506.0,110.4769,110.4954,110.2727,110.3841,82506.0
2019-10-21 13:00:00,118.91,118.92,118.21,118.31,101294.0,110.3748,110.3841,109.725,109.8178,101294.0
2019-10-21 13:30:00,118.29,118.3,117.9,117.92,104204.0,109.7993,109.8086,109.4373,109.4558,104204.0
2019-10-21 14:00:00,117.92,118.41,117.91,118.34,120188.0,109.4558,109.9107,109.4466,109.8457,120188.0
2019-10-21 14:30:00,118.35,118.98,118.34,118.96,328064.0,109.855,110.4397,109.8457,110.4212,328064.0
2019-10-21 15:00:00,118.95,119.04,118.8,119.03,223066.0,110.4119,110.4954,110.2727,110.4862,223066.0
2019-10-21 15:30:00,119.02,119.38,118.97,119.08,709747.0,110.4769,110.811,110.4305,110.5326,709747.0
2019-10-22 09:30:00,118.67,119.28,118.67,119.0,268558.0,110.152,110.7182,110.152,110.4583,268558.0
2019-10-22 10:00:00,119.01,119.1,118.69,118.78,209896.0,110.4676,110.5511,110.1706,110.2541,209896.0
2019-10-22 10:30:00,118.77,118.96,118.49,118.81,302958.0,110.2448,110.4212,109.9849,110.282,302958.0
2019-10-22 11:00:00,118.83,119.06,118.62,118.89,325756.0,110.3005,110.514,110.1056,110.3562,325756.0
2019-10-22 11:30:00,118.89,118.98,118.77,118.82,86505.0,110.3562,110.4397,110.2448,110.2912,86505.0
2019-10-22 12:00:00,118.81,119.13,118.74,119.12,106486.0,110.282,110.579,110.217,110.5697,106486.0
2019-10-22 12:30:00,119.12,119.35,118.98,119.29,176836.0,110.5697,110.7832,110.4397,110.7275,176836.0
2019-10-22 13:00:00,119.26,119.32,118.86,118.86,61094.0,110.6997,110.7553,110.3284,110.3284,61094.0
2019-10-22 13:30:00,118.86,118.94,118.76,118.9,104851.0,110.3284,110.4026,110.2355,110.3655,104851.0
2019-10-22 14:00:00,118.89,119.09,118.81,119.03,156066.0,110.3562,110.5419,110.282,110.4862,156066.0
2019-10-22 14:30:00,119.03,119.07,118.41,118.45,220327.0,110.4862,110.5233,109.9107,109.9478,220327.0
2019-10-22 15:00:00,118.46,118.71,118.29,118.65,231599.0,109.9571,110.1891,109.7993,110.1334,231599.0
2019-10-22 15:30:00,118.64,118.77,118.46,118.62,611017.0,110.1242,110.2448,109.9571,110.1056,611017.0
2019-10-23 09:30:00,118.42,119.23,118.17,118.22,125941.0,109.9199,110.6718,109.6879,109.7343,125941.0
2019-10-23 10:00:00,118.24,118.32,117.58,117.75,114234.0,109.7529,109.8271,109.1402,109.298,114234.0
2019-10-23 10:30:00,117.76,117.83,117.51,117.57,138490.0,109.3073,109.3723,109.0753,109.131,138490.0
2019-10-23 11:00:00,117.57,117.83,117.5,117.54,106982.0,109.131,109.3723,109.066,109.1031,106982.0
2019-10-23 11:30:00,117.55,117.57,116.85,116.85,215298.0,109.1124,109.131,108.4626,108.4626,215298.0
2019-10-23 12:00:00,116.87,116.9,115.96,115.98,235135.0,108.4812,108.509,107.6365,107.6551,235135.0
2019-10-23 12:30:00,115.95,116.43,115.94,116.07,175500.0,107.6272,108.0728,107.618,107.7386,175500.0
2019-10-23 13:00:00,116.07,116.07,115.51,115.56,249483.0,107.7386,107.7386,107.2188,107.2652,249483.0
2019-10-23 13:30:00,115.55,116.04,115.54,115.76,249976.0,107.256,107.7108,107.2467,107.4509,249976.0
2019-10-23 14:00:00,115.76,115.94,115.71,115.94,202054.0,107.4509,107.618,107.4045,107.618,202054.0
2019-10-23 14:30:00,115.95,116.24,115.95,116.24,225695.0,107.6272,107.8964,107.6272,107.8964,225695.0
2019-10-23 15:00:00,116.23,116.45,116.19,116.41,334934.0,107.8871,108.0913,107.85,108.0542,334934.0
2019-10-23 15:30:00,116.41,116.53,116.3,116.49,451347.0,108.0542,108.1656,107.9521,108.1285,451347.0
2019-10-24 09:30:00,116.44,116.87,116.16,116.43,191552.0,108.0821,108.4812,107.8222,108.0728,191552.0
2019-10-24 10:00:00,116.45,116.53,116.16,116.29,120595.0,108.0913,108.1656,107.8222,107.9428,120595.0
2019-10-24 10:30:00,116.3,116.58,116.14,116.54,104339.0,107.9521,108.212,107.8036,108.1749,104339.0
2019-10-24 11:00:00,116.54,116.84,116.54,116.82,185644.0,108.1749,108.4534,108.1749,108.4348,185644.0
2019-10-24 11:30:00,116.84,116.9,116.45,116.63,102294.0,108.4534,108.509,108.0913,108.2584,102294.0
2019-10-24 12:00:00,116.65,116.72,116.39,116.55,212291.0,108.277,108.342,108.0357,108.1842,212291.0
2019-10-24 12:30:00,116.56,116.85,116.56,116.67,72612.0,108.1935,108.4626,108.1935,108.2956,72612.0
2019-10-24 13:00:00,116.65,116.66,116.43,116.51,65143.0,108.277,108.2863,108.0728,108.147,65143.0
2019-10-24 13:30:00,116.52,116.53,116.28,116.45,92182.0,108.1563,108.1656,107.9336,108.0913,92182.0
2019-10-24 14:00:00,116.45,116.47,116.34,116.4,117144.0,108.0913,108.1099,107.9892,108.0449,117144.0
2019-10-24 14:30:00,116.39,116.49,116.3,116.46,104653.0,108.0357,108.1285,107.9521,108.1006,104653.0
2019-10-24 15:00:00,116.45,116.55,116.39,116.48,99799.0,108.0913,108.1842,108.0357,108.1192,99799.0
2019-10-24 15:30:00,116.48,116.65,116.39,116.41,302784.0,108.1192,108.277,108.0357,108.0542,302784.0
2019-10-25 09:30:00,116.36,116.96,116.27,116.53,137313.0,108.0078,108.5647,107.9243,108.1656,137313.0
2019-10-25 10:00:00,116.48,116.99,116.48,116.85,92873.0,108.1192,108.5926,108.1192,108.4626,92873.0
2019-10-25 10:30:00,116.86,117.17,116.69,117.03,111991.0,108.4719,108.7597,108.3141,108.6297,111991.0
2019-10-25 11:00:00,117.03,117.49,116.8,117.49,112519.0,108.6297,109.0567,108.4162,109.0567,112519.0
2019-10-25 11:30:00,117.49,118.28,117.45,118.22,261323.0,109.0567,109.79,109.0196,109.7343,261323.0
2019-10-25 12:00:00,118.2,118.51,117.9,118.41,181478.0,109.7157,110.0035,109.4373,109.9107,181478.0
2019-10-25 12:30:00,118.41,118.46,118.26,118.33,50240.0,109.9107,109.9571,109.7714,109.8364,50240.0
2019-10-25 13:00:00,118.34,118.36,118.1,118.14,36315.0,109.8457,109.8643,109.6229,109.66,36315.0
2019-10-25 13:30:00,118.13,118.23,117.99,118.18,76927.0,109.6508,109.7436,109.5208,109.6972,76927.0
2019-10-25 14:00:00,118.16,118.36,118.08,118.35,59172.0,109.6786,109.8643,109.6043,109.855,59172.0
2019-10-25 14:30:00,118.35,118.35,118.14,118.29,73320.0,109.855,109.855,109.66,109.7993,73320.0
2019-10-25 15:00:00,118.29,118.47,118.26,118.43,92285.0,109.7993,109.9664,109.7714,109.9292,92285.0
2019-10-25 15:30:00,118.43,118.47,118.15,118.25,370403.0,109.9292,109.9664,109.6693,109.7621,370403.0
2019-10-28 09:30:00,118.64,119.3,118.64,118.93,151273.0,110.1242,110.7368,110.1242,110.3933,151273.0
2019-10-28 10:00:00,118.9,118.93,118.66,118.89,95880.0,110.3655,110.3933,110.1427,110.3562,95880.0
2019-10-28 10:30:00,118.88,119.09,118.63,118.63,73886.0,110.3469,110.5419,110.1149,110.1149,73886.0
2019-10-28 11:00:00,118.64,118.75,118.41,118.56,86175.0,110.1242,110.2263,109.9107,110.0499,86175.0
2019-10-28 11:30:00,118.57,118.6,118.18,118.27,62563.0,110.0592,110.087,109.6972,109.7807,62563.0
2019-10-28 12:00:00,118.27,118.33,118.19,118.29,77210.0,109.7807,109.8364,109.7065,109.7993,77210.0
2019-10-28 12:30:00,118.27,118.3,118.07,118.19,107815.0,109.7807,109.8086,109.5951,109.7065,107815.0
2019-10-28 13:00:00,118.19,118.48,118.17,118.42,103274.0,109.7065,109.9756,109.6879,109.9199,103274.0
2019-10-28 13:30:00,118.44,118.88,118.44,118.83,98751.0,109.9385,110.3469,109.9385,110.3005,98751.0
2019-10-28 14:00:00,118.83,118.92,118.66,118.7,85821.0,110.3005,110.3841,110.1427,110.1798,85821.0
2019-10-28 14:30:00,118.7,118.84,118.6,118.71,165464.0,110.1798,110.3098,110.087,110.1891,165464.0
2019-10-28 15:00:00,118.71,118.96,118.7,118.87,174054.0,110.1891,110.4212,110.1798,110.3376,174054.0
2019-10-28 15:30:00,118.86,118.88,118.55,118.58,375592.0,110.3284,110.3469,110.0406,110.0685,375592.0
2019-10-29 09:30:00,118.09,118.84,118.04,118.62,140728.0,109.6136,110.3098,109.5672,110.1056,140728.0
2019-10-29 10:00:00,118.62,118.63,118.24,118.37,109052.0,110.1056,110.1149,109.7529,109.8735,109052.0
2019-10-29 10:30:00,118.38,118.51,118.15,118.16,260610.0,109.8828,110.0035,109.6693,109.6786,260610.0
2019-10-29 11:00:00,118.16,118.39,117.88,117.95,148968.0,109.6786,109.8921,109.4187,109.4837,148968.0
2019-10-29 11:30:00,117.96,118.0,117.09,117.27,116341.0,109.493,109.5301,108.6854,108.8525,116341.0
2019-10-29 12:00:00,117.22,117.5,117.12,117.43,140489.0,108.8061,109.066,108.7133,109.001,140489.0
2019-10-29 12:30:00,117.43,117.68,117.4,117.41,72309.0,109.001,109.2331,108.9732,108.9824,72309.0
2019-10-29 13:00:00,117.43,117.57,117.43,117.45,47719.0,109.001,109.131,109.001,109.0196,47719.0
2019-10-29 13:30:00,117.46,117.58,117.4,117.54,59428.0,109.0289,109.1402,108.9732,109.1031,59428.0
2019-10-29 14:00:00,117.54,117.54,117.39,117.4,99017.0,109.1031,109.1031,108.9639,108.9732,99017.0
2019-10-29 14:30:00,117.41,117.5,117.29,117.33,96072.0,108.9824,109.066,108.8711,108.9082,96072.0
2019-10-29 15:00:00,117.33,117.35,117.15,117.24,166650.0,108.9082,108.9267,108.7411,108.8246,166650.0
2019-10-29 15:30:00,117.24,117.49,117.07,117.41,503531.0,108.8246,109.0567,108.6668,108.9824,503531.0
2019-10-30 09:30:00,117.44,117.66,117.19,117.31,105577.0,109.0103,109.2145,108.7782,108.8896,105577.0
2019-10-30 10:00:00,117.28,117.5,116.86,117.45,102917.0,108.8618,109.066,108.4719,109.0196,102917.0
2019-10-30 10:30:00,117.45,117.53,117.23,117.32,99778.0,109.0196,109.0938,108.8154,108.8989,99778.0
2019-10-30 11:00:00,117.32,117.41,117.07,117.12,70880.0,108.8989,108.9824,108.6668,108.7133,70880.0
2019-10-30 11:30:00,117.14,117.31,117.1,117.21,124204.0,108.7318,108.8896,108.6947,108.7968,124204.0
2019-10-30 12:00:00,117.21,117.35,117.06,117.18,151418.0,108.7968,108.9267,108.6576,108.769,151418.0
2019-10-30 12:30:00,117.19,117.28,117.14,117.16,82874.0,108.7782,108.8618,108.7318,108.7504,82874.0
2019-10-30 13:00:00,117.17,117.39,117.15,117.3,81494.0,108.7597,108.9639,108.7411,108.8803,81494.0
2019-10-30 13:30:00,117.3,117.32,117.14,117.21,93778.0,108.8803,108.8989,108.7318,108.7968,93778.0
2019-10-30 14:00:00,117.22,117.45,116.97,117.29,86524.0,108.8061,109.0196,108.574,108.8711,86524.0
2019-10-30 14:30:00,117.3,117.7,117.15,117.69,212921.0,108.8803,109.2516,108.7411,109.2423,212921.0
2019-10-30 15:00:00,117.7,118.07,117.69,118.0,105530.0,109.2516,109.5951,109.2423,109.5301,105530.0
2019-10-30 15:30:00,117.98,118.17,117.93,118.04,294434.0,109.5115,109.6879,109.4651,109.5672,294434.0
2019-10-31 09:30:00,117.79,118.21,117.34,117.69,102902.0,109.3352,109.725,108.9175,109.2423,102902.0
2019-10-31 10:00:00,117.68,117.73,117.17,117.2,85679.0,109.2331,109.2795,108.7597,108.7875,85679.0
2019-10-31 10:30:00,117.2,117.62,116.89,117.61,93035.0,108.7875,109.1774,108.4998,109.1681,93035.0
2019-10-31 11:00:00,117.59,117.59,117.25,117.41,107644.0,109.1495,109.1495,108.8339,108.9824,107644.0
2019-10-31 11:30:00,117.38,117.59,117.2,117.48,45767.0,108.9546,109.1495,108.7875,109.0474,45767.0
2019-10-31 12:00:00,117.45,117.45,117.24,117.32,50841.0,109.0196,109.0196,108.8246,108.8989,50841.0
2019-10-31 12:30:00,117.31,117.32,116.93,117.18,89613.0,108.8896,108.8989,108.5369,108.769,89613.0
2019-10-31 13:00:00,117.17,117.3,117.11,117.3,75860.0,108.7597,108.8803,108.704,108.8803,75860.0
2019-10-31 13:30:00,117.3,117.43,117.15,117.18,58006.0,108.8803,109.001,108.7411,108.769,58006.0
2019-10-31 14:00:00,117.16,117.25,117.05,117.06,56402.0,108.7504,108.8339,108.6483,108.6576,56402.0
2019-10-31 14:30:00,117.05,117.19,116.94,117.09,80286.0,108.6483,108.7782,108.5462,108.6854,80286.0
2019-10-31 15:00:00,117.09,117.3,117.07,117.21,129308.0,108.6854,108.8803,108.6668,108.7968,129308.0
2019-10-31 15:30:00,117.23,117.36,117.06,117.3,383106.0,108.8154,108.936,108.6576,108.8803,383106.0
2019-11-01 09:30:00,118.41,118.78,118.17,118.55,138245.0,109.9107,110.2541,109.6879,110.0406,138245.0
2019-11-01 10:00:00,118.56,118.72,118.3,118.56,67834.0,110.0499,110.1984,109.8086,110.0499,67834.0
2019-11-01 10:30:00,118.57,119.07,118.57,119.04,199836.0,110.0592,110.5233,110.0592,110.4954,199836.0
2019-11-01 11:00:00,119.05,119.09,118.91,119.01,125232.0,110.5047,110.5419,110.3748,110.4676,125232.0
2019-11-01 11:30:00,119.01,119.34,118.99,119.21,70260.0,110.4676,110.7739,110.449,110.6532,70260.0
2019-11-01 12:00:00,119.2,119.33,119.0,119.31,94226.0,110.644,110.7646,110.4583,110.7461,94226.0
2019-11-01 12:30:00,119.33,119.38,119.14,119.15,84111.0,110.7646,110.811,110.5883,110.5975,84111.0
2019-11-01 13:00:00,119.14,119.45,119.12,119.38,63860.0,110.5883,110.876,110.5697,110.811,63860.0
2019-11-01 13:30:00,119.39,119.44,119.32,119.43,83847.0,110.8203,110.8667,110.7553,110.8574,83847.0
2019-11-01 14:00:00,119.43,119.44,119.07,119.15,72697.0,110.8574,110.8667,110.5233,110.5975,72697.0
2019-11-01 14:30:00,119.16,119.18,118.93,118.94,53366.0,110.6068,110.6254,110.3933,110.4026,53366.0
2019-11-01 15:00:00,118.94,118.95,118.76,118.94,60245.0,110.4026,110.4119,110.2355,110.4026,60245.0
2019-11-01 15:30:00,118.94,119.18,118.91,119.15,230526.0,110.4026,110.6254,110.3748,110.5975,230526.0
2019-11-04 09:30:00,119.62,120.5,119.61,120.44,177337.0,111.0338,111.8506,111.0245,111.795,177337.0
2019-11-04 10:00:00,120.44,120.44,120.1,120.32,86053.0,111.795,111.795,111.4794,111.6836,86053.0
2019-11-04 10:30:00,120.32,120.32,119.76,119.88,75424.0,111.6836,111.6836,111.1638,111.2751,75424.0
2019-11-04 11:00:00,119.89,120.04,119.65,119.67,70725.0,111.2844,111.4237,111.0617,111.0802,70725.0
2019-11-04 11:30:00,119.65,119.73,119.42,119.43,61597.0,111.0617,111.1359,110.8482,110.8574,61597.0
2019-11-04 12:00:00,119.42,119.56,119.26,119.44,79709.0,110.8482,110.9781,110.6997,110.8667,79709.0
2019-11-04 12:30:00,119.43,119.62,119.38,119.57,62739.0,110.8574,111.0338,110.811,110.9874,62739.0
2019-11-04 13:00:00,119.57,119.66,119.47,119.62,38546.0,110.9874,111.0709,110.8946,111.0338,38546.0
2019-11-04 13:30:00,119.62,119.63,119.41,119.52,61728.0,111.0338,111.0431,110.8389,110.941,61728.0
2019-11-04 14:00:00,119.51,119.58,119.29,119.31,90097.0,110.9317,110.9967,110.7275,110.7461,90097.0
2019-11-04 14:30:00,119.32,119.41,119.3,119.34,60021.0,110.7553,110.8389,110.7368,110.7739,60021.0
2019-11-04 15:00:00,119.34,119.38,119.01,119.32,165105.0,110.7739,110.811,110.4676,110.7553,165105.0
2019-11-04 15:30:00,119.32,119.65,119.26,119.64,267316.0,110.7553,111.0617,110.6997,111.0524,267316.0
2019-11-05 09:30:00,119.84,119.96,118.52,118.6,146357.0,111.238,111.3494,110.0128,110.087,146357.0
2019-11-05 10:00:00,118.68,119.34,118.68,118.76,78619.0,110.1613,110.7739,110.1613,110.2355,78619.0
2019-11-05 10:30:00,118.76,118.78,117.75,117.95,141351.0,110.2355,110.2541,109.298,109.4837,141351.0
2019-11-05 11:00:00,117.96,118.06,117.85,117.91,217940.0,109.493,109.5858,109.3909,109.4466,217940.0
2019-11-05 11:30:00,117.88,118.23,117.84,118.22,103191.0,109.4187,109.7436,109.3816,109.7343,103191.0
2019-11-05 12:00:00,118.21,118.43,118.15,118.19,71605.0,109.725,109.9292,109.6693,109.7065,71605.0
2019-11-05 12:30:00,118.17,118.46,118.15,118.43,59687.0,109.6879,109.9571,109.6693,109.9292,59687.0
2019-11-05 13:00:00,118.43,118.57,118.34,118.48,56256.0,109.9292,110.0592,109.8457,109.9756,56256.0
2019-11-05 13:30:00,118.48,118.73,118.4,118.72,77466.0,109.9756,110.2077,109.9014,110.1984,77466.0
2019-11-05 14:00:00,118.71,118.94,118.66,118.92,113605.0,110.1891,110.4026,110.1427,110.3841,113605.0
2019-11-05 14:30:00,118.9,119.05,118.81,119.05,100966.0,110.3655,110.5047,110.282,110.5047,100966.0
2019-11-05 15:00:00,119.03,119.26,119.02,119.11,83330.0,110.4862,110.6997,110.4769,110.5604,83330.0
2019-11-05 15:30:00,119.12,119.14,118.7,118.77,365360.0,110.5697,110.5883,110.1798,110.2448,365360.0
2019-11-06 09:30:00,118.89,119.25,118.89,119.16,105870.0,110.3562,110.6904,110.3562,110.6068,105870.0
2019-11-06 10:00:00,119.2,119.4,119.12,119.17,108104.0,110.644,110.8296,110.5697,110.6161,108104.0
2019-11-06 10:30:00,119.14,119.29,119.03,119.2,60107.0,110.5883,110.7275,110.4862,110.644,60107.0
2019-11-06 11:00:00,119.2,119.38,119.2,119.28,52702.0,110.644,110.811,110.644,110.7182,52702.0
2019-11-06 11:30:00,119.28,119.49,119.0,119.19,91245.0,110.7182,110.9131,110.4583,110.6347,91245.0
2019-11-06 12:00:00,119.18,119.41,119.18,119.29,33387.0,110.6254,110.8389,110.6254,110.7275,33387.0
2019-11-06 12:30:00,119.3,119.34,119.17,119.24,40177.0,110.7368,110.7739,110.6161,110.6811,40177.0
2019-11-06 13:00:00,119.29,119.42,119.14,119.42,32417.0,110.7275,110.8482,110.5883,110.8482,32417.0
2019-11-06 13:30:00,119.43,119.45,119.23,119.25,41473.0,110.8574,110.876,110.6718,110.6904,41473.0
2019-11-06 14:00:00,119.25,119.27,119.04,119.15,42205.0,110.6904,110.7089,110.4954,110.5975,42205.0
2019-11-06 14:30:00,119.17,119.19,119.04,119.16,49571.0,110.6161,110.6347,110.4954,110.6068,49571.0
2019-11-06 15:00:00,119.15,119.39,119.08,119.3,85099.0,110.5975,110.8203,110.5326,110.7368,85099.0
2019-11-06 15:30:00,119.3,119.72,119.26,119.66,369584.0,110.7368,111.1266,110.6997,111.0709,369584.0
2019-11-07 09:30:00,120.27,121.29,120.1,121.05,165524.0,111.6372,112.5839,111.4794,112.3612,165524.0
2019-11-07 10:00:00,121.06,121.35,120.96,121.33,158300.0,112.3704,112.6396,112.2776,112.6211,158300.0
2019-11-07 10:30:00,121.35,121.77,121.28,121.69,150853.0,112.6396,113.0295,112.5747,112.9552,150853.0
2019-11-07 11:00:00,121.69,121.7,121.44,121.64,94893.0,112.9552,112.9645,112.7232,112.9088,94893.0
2019-11-07 11:30:00,121.67,122.23,121.63,122.19,134433.0,112.9367,113.4565,112.8995,113.4193,134433.0
2019-11-07 12:00:00,122.23,122.24,121.81,122.07,89193.0,113.4565,113.4657,113.0666,113.308,89193.0
2019-11-07 12:30:00,122.07,122.21,122.02,122.16,90013.0,113.308,113.4379,113.2615,113.3915,90013.0
2019-11-07 13:00:00,122.17,122.35,122.06,122.33,89649.0,113.4008,113.5679,113.2987,113.5493,89649.0
2019-11-07 13:30:00,122.34,122.37,122.05,122.33,81488.0,113.5586,113.5864,113.2894,113.5493,81488.0
2019-11-07 14:00:00,122.33,122.43,122.25,122.25,140562.0,113.5493,113.6421,113.475,113.475,140562.0
2019-11-07 14:30:00,122.24,122.36,121.94,122.0,137775.0,113.4657,113.5771,113.1873,113.243,137775.0
2019-11-07 15:00:00,122.01,122.17,121.53,121.59,117040.0,113.2523,113.4008,112.8067,112.8624,117040.0
2019-11-07 15:30:00,121.6,121.63,121.18,121.3,370141.0,112.8717,112.8995,112.4818,112.5932,370141.0
2019-11-08 09:30:00,121.01,121.68,120.89,121.41,150031.0,112.324,112.9459,112.2127,112.6953,150031.0
2019-11-08 10:00:00,121.39,121.81,121.18,121.49,139639.0,112.6768,113.0666,112.4818,112.7696,139639.0
2019-11-08 10:30:00,121.47,121.49,121.02,121.15,88585.0,112.751,112.7696,112.3333,112.454,88585.0
2019-11-08 11:00:00,121.15,121.22,120.98,121.11,53687.0,112.454,112.519,112.2962,112.4169,53687.0
2019-11-08 11:30:00,121.09,121.36,121.08,121.36,90382.0,112.3983,112.6489,112.389,112.6489,90382.0
2019-11-08 12:00:00,121.37,121.57,121.33,121.57,100866.0,112.6582,112.8438,112.6211,112.8438,100866.0
2019-11-08 12:30:00,121.57,121.61,121.3,121.33,53688.0,112.8438,112.881,112.5932,112.6211,53688.0
2019-11-08 13:00:00,121.35,121.42,121.23,121.42,60898.0,112.6396,112.7046,112.5282,112.7046,60898.0
2019-11-08 13:30:00,121.43,121.51,121.34,121.43,41483.0,112.7139,112.7881,112.6304,112.7139,41483.0
2019-11-08 14:00:00,121.43,121.47,121.23,121.28,71225.0,112.7139,112.751,112.5282,112.5747,71225.0
2019-11-08 14:30:00,121.29,121.38,121.22,121.36,68749.0,112.5839,112.6675,112.519,112.6489,68749.0
2019-11-08 15:00:00,121.35,121.44,121.29,121.43,74706.0,112.6396,112.7232,112.5839,112.7139,74706.0
2019-11-08 15:30:00,121.42,121.5,121.33,121.47,277446.0,112.7046,112.7789,112.6211,112.751,277446.0
2019-11-11 09:30:00,120.76,121.56,120.51,121.35,120127.0,112.092,112.8346,111.8599,112.6396,120127.0
2019-11-11 10:00:00,121.38,121.53,121.31,121.49,97294.0,112.6675,112.8067,112.6025,112.7696,97294.0
2019-11-11 10:30:00,121.49,121.81,121.43,121.61,58704.0,112.7696,113.0666,112.7139,112.881,58704.0
2019-11-11 11:00:00,121.6,121.67,121.22,121.23,59932.0,112.8717,112.9367,112.519,112.5282,59932.0
2019-11-11 11:30:00,121.22,121.34,121.08,121.18,70645.0,112.519,112.6304,112.389,112.4818,70645.0
2019-11-11 12:00:00,121.17,121.2,121.08,121.19,48171.0,112.4726,112.5004,112.389,112.4911,48171.0
2019-11-11 12:30:00,121.18,121.2,121.03,121.19,52185.0,112.4818,112.5004,112.3426,112.4911,52185.0
2019-11-11 13:00:00,121.18,121.23,121.09,121.23,55272.0,112.4818,112.5282,112.3983,112.5282,55272.0
2019-11-11 13:30:00,121.25,121.26,120.99,121.02,48079.0,112.5468,112.5561,112.3055,112.3333,48079.0
2019-11-11 14:00:00,121.04,121.15,120.99,121.12,40941.0,112.3519,112.454,112.3055,112.4261,40941.0
2019-11-11 14:30:00,121.12,121.13,121.01,121.05,35915.0,112.4261,112.4354,112.324,112.3612,35915.0
2019-11-11 15:00:00,121.05,121.12,120.84,120.9,64242.0,112.3612,112.4261,112.1662,112.2219,64242.0
2019-11-11 15:30:00,120.9,120.96,120.68,120.89,278391.0,112.2219,112.2776,112.0177,112.2127,278391.0
2019-11-12 09:30:00,120.87,121.23,120.41,121.05,146823.0,112.1941,112.5282,111.7671,112.3612,146823.0
2019-11-12 10:00:00,121.07,121.13,120.7,120.78,87428.0,112.3797,112.4354,112.0363,112.1105,87428.0
2019-11-12 10:30:00,120.75,120.83,120.55,120.58,125324.0,112.0827,112.157,111.8971,111.9249,125324.0
2019-11-12 11:00:00,120.62,120.8,120.52,120.74,99848.0,111.962,112.1291,111.8692,112.0734,99848.0
2019-11-12 11:30:00,120.74,120.89,120.67,120.71,76965.0,112.0734,112.2127,112.0084,112.0456,76965.0
2019-11-12 12:00:00,120.72,120.73,120.45,120.67,53866.0,112.0549,112.0641,111.8042,112.0084,53866.0
2019-11-12 12:30:00,120.67,120.74,120.5,120.64,54078.0,112.0084,112.0734,111.8506,111.9806,54078.0
2019-11-12 13:00:00,120.65,120.75,120.64,120.65,57034.0,111.9899,112.0827,111.9806,111.9899,57034.0
2019-11-12 13:30:00,120.65,120.88,120.64,120.84,85388.0,111.9899,112.2034,111.9806,112.1662,85388.0
2019-11-12 14:00:00,120.84,120.84,120.63,120.79,67790.0,112.1662,112.1662,111.9713,112.1198,67790.0
2019-11-12 14:30:00,120.77,120.84,120.5,120.56,80460.0,112.1013,112.1662,111.8506,111.9063,80460.0
2019-11-12 15:00:00,120.56,120.86,120.56,120.81,87870.0,111.9063,112.1848,111.9063,112.1384,87870.0
2019-11-12 15:30:00,120.8,120.98,120.73,120.91,244320.0,112.1291,112.2962,112.0641,112.2312,244320.0
2019-11-13 09:30:00,120.27,120.7,120.13,120.61,131731.0,111.6372,112.0363,111.5072,111.9527,131731.0
2019-11-13 10:00:00,120.62,120.83,120.53,120.68,52285.0,111.962,112.157,111.8785,112.0177,52285.0
2019-11-13 10:30:00,120.69,120.97,120.38,120.88,43613.0,112.027,112.2869,111.7393,112.2034,43613.0
2019-11-13 11:00:00,120.89,120.89,120.42,120.43,47885.0,112.2127,112.2127,111.7764,111.7857,47885.0
2019-11-13 11:30:00,120.41,120.73,120.29,120.62,57430.0,111.7671,112.0641,111.6557,111.962,57430.0
2019-11-13 12:00:00,120.62,120.71,120.45,120.5,35797.0,111.962,112.0456,111.8042,111.8506,35797.0
2019-11-13 12:30:00,120.49,120.63,120.48,120.59,34260.0,111.8414,111.9713,111.8321,111.9342,34260.0
2019-11-13 13:00:00,120.57,120.65,120.52,120.58,29786.0,111.9156,111.9899,111.8692,111.9249,29786.0
2019-11-13 13:30:00,120.58,120.86,120.29,120.53,72050.0,111.9249,112.1848,111.6557,111.8785,72050.0
2019-11-13 14:00:00,120.46,120.52,120.35,120.5,62690.0,111.8135,111.8692,111.7114,111.8506,62690.0
2019-11-13 14:30:00,120.49,120.64,120.45,120.51,62895.0,111.8414,111.9806,111.8042,111.8599,62895.0
2019-11-13 15:00:00,120.52,120.58,120.3,120.33,101895.0,111.8692,111.9249,111.665,111.6928,101895.0
2019-11-13 15:30:00,120.32,120.44,120.15,120.27,263096.0,111.6836,111.795,111.5258,111.6372,263096.0
2019-11-14 09:30:00,120.0,120.59,119.8,120.53,191283.0,111.3865,111.9342,111.2009,111.8785,191283.0
2019-11-14 10:00:00,120.55,120.79,120.52,120.6,46393.0,111.8971,112.1198,111.8692,111.9435,46393.0
2019-11-14 10:30:00,120.63,120.91,120.61,120.71,49041.0,111.9713,112.2312,111.9527,112.0456,49041.0
2019-11-14 11:00:00,120.71,120.89,120.66,120.84,64214.0,112.0456,112.2127,111.9992,112.1662,64214.0
2019-11-14 11:30:00,120.86,120.9,120.54,120.61,81896.0,112.1848,112.2219,111.8878,111.9527,81896.0
2019-11-14 12:00:00,120.63,120.72,120.52,120.64,97398.0,111.9713,112.0549,111.8692,111.9806,97398.0
2019-11-14 12:30:00,120.65,120.79,120.58,120.66,56222.0,111.9899,112.1198,111.9249,111.9992,56222.0
2019-11-14 13:00:00,120.64,120.74,120.5,120.56,51639.0,111.9806,112.0734,111.8506,111.9063,51639.0
2019-11-14 13:30:00,120.56,120.73,120.4,120.64,69684.0,111.9063,112.0641,111.7578,111.9806,69684.0
2019-11-14 14:00:00,120.62,120.8,120.58,120.66,39239.0,111.962,112.1291,111.9249,111.9992,39239.0
2019-11-14 14:30:00,120.65,120.91,120.61,120.8,107225.0,111.9899,112.2312,111.9527,112.1291,107225.0
2019-11-14 15:00:00,120.8,120.83,120.43,120.83,232930.0,112.1291,112.157,111.7857,112.157,232930.0
2019-11-14 15:30:00,120.82,120.98,120.73,120.96,216458.0,112.1477,112.2962,112.0641,112.2776,216458.0
2019-11-15 09:30:00,120.98,121.33,120.88,120.94,151386.0,112.2962,112.6211,112.2034,112.2591,151386.0
2019-11-15 10:00:00,120.96,121.05,120.78,121.02,97039.0,112.2776,112.3612,112.1105,112.3333,97039.0
2019-11-15 10:30:00,121.04,121.3,120.92,121.19,92780.0,112.3519,112.5932,112.2405,112.4911,92780.0
2019-11-15 11:00:00,121.19,121.29,120.97,121.06,88650.0,112.4911,112.5839,112.2869,112.3704,88650.0
2019-11-15 11:30:00,121.06,121.13,120.84,120.9,63204.0,112.3704,112.4354,112.1662,112.2219,63204.0
2019-11-15 12:00:00,120.9,121.14,120.7,120.73,107570.0,112.2219,112.4447,112.0363,112.0641,107570.0
2019-11-15 12:30:00,120.73,120.78,120.58,120.62,64454.0,112.0641,112.1105,111.9249,111.962,64454.0
2019-11-15 13:00:00,120.63,120.7,120.39,120.42,123194.0,111.9713,112.0363,111.7485,111.7764,123194.0
2019-11-15 13:30:00,120.43,120.87,120.41,120.73,110602.0,111.7857,112.1941,111.7671,112.0641,110602.0
2019-11-15 14:00:00,120.73,120.98,120.72,120.89,71369.0,112.0641,112.2962,112.0549,112.2127,71369.0
2019-11-15 14:30:00,120.88,120.9,120.7,120.79,89828.0,112.2034,112.2219,112.0363,112.1198,89828.0
2019-11-15 15:00:00,120.79,120.88,120.47,120.57,104481.0,112.1198,112.2034,111.8228,111.9156,104481.0
2019-11-15 15:30:00,120.58,120.77,120.49,120.74,308238.0,111.9249,112.1013,111.8414,112.0734,308238.0
2019-11-18 09:30:00,120.56,120.85,120.02,120.05,158330.0,111.9063,112.1755,111.4051,111.4329,158330.0
2019-11-18 10:00:00,120.08,120.11,119.53,119.67,277713.0,111.4608,111.4886,110.9503,111.0802,277713.0
2019-11-18 10:30:00,119.66,119.87,119.62,119.67,113823.0,111.0709,111.2659,111.0338,111.0802,113823.0
2019-11-18 11:00:00,119.66,119.75,119.4,119.47,147566.0,111.0709,111.1545,110.8296,110.8946,147566.0
2019-11-18 11:30:00,119.49,119.65,119.47,119.51,89807.0,110.9131,111.0617,110.8946,110.9317,89807.0
2019-11-18 12:00:00,119.51,119.6,119.46,119.53,140405.0,110.9317,111.0152,110.8853,110.9503,140405.0
2019-11-18 12:30:00,119.53,119.93,119.51,119.93,88839.0,110.9503,111.3216,110.9317,111.3216,88839.0
2019-11-18 13:00:00,119.95,119.98,119.78,119.8,87176.0,111.3401,111.368,111.1823,111.2009,87176.0
2019-11-18 13:30:00,119.79,120.02,119.75,119.99,72713.0,111.1916,111.4051,111.1545,111.3773,72713.0
2019-11-18 14:00:00,119.99,120.02,119.73,119.8,78732.0,111.3773,111.4051,111.1359,111.2009,78732.0
2019-11-18 14:30:00,119.83,119.88,119.61,119.65,74438.0,111.2287,111.2751,111.0245,111.0617,74438.0
2019-11-18 15:00:00,119.65,119.69,119.53,119.67,105109.0,111.0617,111.0988,110.9503,111.0802,105109.0
2019-11-18 15:30:00,119.67,119.74,119.47,119.66,388954.0,111.0802,111.1452,110.8946,111.0709,388954.0
2019-11-19 09:30:00,120.01,120.4,119.86,120.33,121294.0,111.3958,111.7578,111.2566,111.6928,121294.0
2019-11-19 10:00:00,120.37,120.42,120.04,120.31,87416.0,111.73,111.7764,111.4237,111.6743,87416.0
2019-11-19 10:30:00,120.31,120.33,119.99,120.02,57995.0,111.6743,111.6928,111.3773,111.4051,57995.0
2019-11-19 11:00:00,120.02,120.23,119.94,120.19,58807.0,111.4051,111.6,111.3308,111.5629,58807.0
2019-11-19 11:30:00,120.19,120.45,120.14,120.29,92775.0,111.5629,111.8042,111.5165,111.6557,92775.0
2019-11-19 12:00:00,120.28,120.3,120.02,120.17,69681.0,111.6464,111.665,111.4051,111.5443,69681.0
2019-11-19 12:30:00,120.17,120.17,119.93,120.06,35425.0,111.5443,111.5443,111.3216,111.4422,35425.0
2019-11-19 13:00:00,120.05,120.09,119.93,120.08,33001.0,111.4329,111.4701,111.3216,111.4608,33001.0
2019-11-19 13:30:00,120.07,120.19,120.04,120.16,46589.0,111.4515,111.5629,111.4237,111.535,46589.0
2019-11-19 14:00:00,120.16,120.33,120.15,120.19,42891.0,111.535,111.6928,111.5258,111.5629,42891.0
2019-11-19 14:30:00,120.19,120.21,120.05,120.12,39590.0,111.5629,111.5815,111.4329,111.4979,39590.0
2019-11-19 15:00:00,120.12,120.15,120.04,120.05,87779.0,111.4979,111.5258,111.4237,111.4329,87779.0
2019-11-19 15:30:00,120.05,120.1,119.88,120.0,300937.0,111.4329,111.4794,111.2751,111.3865,300937.0
2019-11-20 09:30:00,119.83,120.21,119.63,119.78,126934.0,111.2287,111.5815,111.0431,111.1823,126934.0
2019-11-20 10:00:00,119.76,119.94,119.46,119.7,158602.0,111.1638,111.3308,110.8853,111.1081,158602.0
2019-11-20 10:30:00,119.7,120.08,119.64,119.88,302872.0,111.1081,111.4608,111.0524,111.2751,302872.0
2019-11-20 11:00:00,119.9,120.22,119.82,120.11,69199.0,111.2937,111.5907,111.2195,111.4886,69199.0
2019-11-20 11:30:00,120.1,120.23,119.9,119.98,57995.0,111.4794,111.6,111.2937,111.368,57995.0
2019-11-20 12:00:00,119.99,120.03,119.78,119.9,77776.0,111.3773,111.4144,111.1823,111.2937,77776.0
2019-11-20 12:30:00,119.9,119.96,119.23,119.45,81397.0,111.2937,111.3494,110.6718,110.876,81397.0
2019-11-20 13:00:00,119.44,119.5,118.93,119.02,123431.0,110.8667,110.9224,110.3933,110.4769,123431.0
2019-11-20 13:30:00,119.03,119.4,118.97,119.28,97851.0,110.4862,110.8296,110.4305,110.7182,97851.0
2019-11-20 14:00:00,119.33,119.47,119.26,119.45,69335.0,110.7646,110.8946,110.6997,110.876,69335.0
2019-11-20 14:30:00,119.46,119.53,119.32,119.45,77520.0,110.8853,110.9503,110.7553,110.876,77520.0
2019-11-20 15:00:00,119.47,119.64,119.42,119.46,76037.0,110.8946,111.0524,110.8482,110.8853,76037.0
2019-11-20 15:30:00,119.45,119.6,119.27,119.3,343246.0,110.876,111.0152,110.7089,110.7368,343246.0
2019-11-21 09:30:00,119.29,119.47,118.49,118.63,154287.0,110.7275,110.8946,109.9849,110.1149,154287.0
2019-11-21 10:00:00,118.62,119.38,118.56,118.71,504205.0,110.1056,110.811,110.0499,110.1891,504205.0
2019-11-21 10:30:00,118.73,119.08,118.53,118.98,93589.0,110.2077,110.5326,110.022,110.4397,93589.0
2019-11-21 11:00:00,119.02,119.21,118.96,119.01,78372.0,110.4769,110.6532,110.4212,110.4676,78372.0
2019-11-21 11:30:00,119.0,119.17,118.91,118.92,72821.0,110.4583,110.6161,110.3748,110.3841,72821.0
2019-11-21 12:00:00,118.92,119.17,118.92,119.08,63404.0,110.3841,110.6161,110.3841,110.5326,63404.0
2019-11-21 12:30:00,119.09,119.27,119.08,119.18,72837.0,110.5419,110.7089,110.5326,110.6254,72837.0
2019-11-21 13:00:00,119.17,119.3,119.17,119.24,50130.0,110.6161,110.7368,110.6161,110.6811,50130.0
2019-11-21 13:30:00,119.25,119.27,119.05,119.09,42889.0,110.6904,110.7089,110.5047,110.5419,42889.0
2019-11-21 14:00:00,119.09,119.2,119.03,119.14,87807.0,110.5419,110.644,110.4862,110.5883,87807.0
2019-11-21 14:30:00,119.14,119.24,118.96,118.98,108526.0,110.5883,110.6811,110.4212,110.4397,108526.0
2019-11-21 15:00:00,118.98,119.01,118.86,118.93,97724.0,110.4397,110.4676,110.3284,110.3933,97724.0
2019-11-21 15:30:00,118.94,118.97,118.59,118.79,369942.0,110.4026,110.4305,110.0777,110.2634,369942.0
2019-11-22 09:30:00,119.21,119.29,118.51,119.03,112182.0,110.6532,110.7275,110.0035,110.4862,112182.0
2019-11-22 10:00:00,119.07,119.16,118.84,118.85,72044.0,110.5233,110.6068,110.3098,110.3191,72044.0
2019-11-22 10:30:00,118.85,118.92,118.62,118.71,64091.0,110.3191,110.3841,110.1056,110.1891,64091.0
2019-11-22 11:00:00,118.7,118.83,118.48,118.83,37999.0,110.1798,110.3005,109.9756,110.3005,37999.0
2019-11-22 11:30:00,118.83,118.84,118.65,118.65,43592.0,110.3005,110.3098,110.1334,110.1334,43592.0
2019-11-22 12:00:00,118.64,118.72,118.41,118.64,112688.0,110.1242,110.1984,109.9107,110.1242,112688.0
2019-11-22 12:30:00,118.63,118.82,118.6,118.8,38955.0,110.1149,110.2912,110.087,110.2727,38955.0
2019-11-22 13:00:00,118.79,118.95,118.77,118.93,31611.0,110.2634,110.4119,110.2448,110.3933,31611.0
2019-11-22 13:30:00,118.95,119.04,118.88,118.9,42113.0,110.4119,110.4954,110.3469,110.3655,42113.0
2019-11-22 14:00:00,118.91,119.02,118.83,118.92,63724.0,110.3748,110.4769,110.3005,110.3841,63724.0
2019-11-22 14:30:00,118.92,118.98,118.79,118.86,42156.0,110.3841,110.4397,110.2634,110.3284,42156.0
2019-11-22 15:00:00,118.87,118.96,118.85,118.91,49989.0,110.3376,110.4212,110.3191,110.3748,49989.0
2019-11-22 15:30:00,118.93,119.1,118.89,119.04,290048.0,110.3933,110.5511,110.3562,110.4954,290048.0
2019-11-25 09:30:00,119.14,120.19,119.14,120.17,187189.0,110.5883,111.5629,110.5883,111.5443,187189.0
2019-11-25 10:00:00,120.14,120.2,119.91,120.05,83499.0,111.5165,111.5722,111.303,111.4329,83499.0
2019-11-25 10:30:00,120.02,120.28,119.93,120.05,161464.0,111.4051,111.6464,111.3216,111.4329,161464.0
2019-11-25 11:00:00,120.04,120.1,119.9,119.96,49430.0,111.4237,111.4794,111.2937,111.3494,49430.0
2019-11-25 11:30:00,119.95,119.96,119.78,119.87,51945.0,111.3401,111.3494,111.1823,111.2659,51945.0
2019-11-25 12:00:00,119.87,119.95,119.81,119.93,41034.0,111.2659,111.3401,111.2102,111.3216,41034.0
2019-11-25 12:30:00,119.91,119.96,119.87,119.95,31055.0,111.303,111.3494,111.2659,111.3401,31055.0
2019-11-25 13:00:00,119.95,120.14,119.95,120.07,63275.0,111.3401,111.5165,111.3401,111.4515,63275.0
2019-11-25 13:30:00,120.08,120.15,120.0,120.14,45649.0,111.4608,111.5258,111.3865,111.5165,45649.0
2019-11-25 14:00:00,120.14,120.3,120.1,120.27,35283.0,111.5165,111.665,111.4794,111.6372,35283.0
2019-11-25 14:30:00,120.28,120.42,120.21,120.41,68075.0,111.6464,111.7764,111.5815,111.7671,68075.0
2019-11-25 15:00:00,120.41,120.51,120.31,120.51,88052.0,111.7671,111.8599,111.6743,111.8599,88052.0
2019-11-25 15:30:00,120.51,120.59,120.39,120.59,325946.0,111.8599,111.9342,111.7485,111.9342,325946.0
2019-11-26 09:30:00,120.91,121.04,120.68,120.84,123472.0,112.2312,112.3519,112.0177,112.1662,123472.0
2019-11-26 10:00:00,120.84,120.92,120.4,120.5,105580.0,112.1662,112.2405,111.7578,111.8506,105580.0
2019-11-26 10:30:00,120.52,120.52,120.19,120.35,131962.0,111.8692,111.8692,111.5629,111.7114,131962.0
2019-11-26 11:00:00,120.34,120.37,120.04,120.1,83000.0,111.7021,111.73,111.4237,111.4794,83000.0
2019-11-26 11:30:00,120.12,120.17,119.91,119.96,161285.0,111.4979,111.5443,111.303,111.3494,161285.0
2019-11-26 12:00:00,119.98,120.07,119.93,120.04,123602.0,111.368,111.4515,111.3216,111.4237,123602.0
2019-11-26 12:30:00,120.03,120.04,119.92,119.98,62428.0,111.4144,111.4237,111.3123,111.368,62428.0
2019-11-26 13:00:00,119.98,120.16,119.94,119.97,177356.0,111.368,111.535,111.3308,111.3587,177356.0
2019-11-26 13:30:00,119.97,120.0,119.62,119.65,345450.0,111.3587,111.3865,111.0338,111.0617,345450.0
2019-11-26 14:00:00,119.65,119.8,119.6,119.72,367283.0,111.0617,111.2009,111.0152,111.1266,367283.0
2019-11-26 14:30:00,119.73,119.78,119.66,119.67,195491.0,111.1359,111.1823,111.0709,111.0802,195491.0
2019-11-26 15:00:00,119.67,119.75,119.61,119.7,423602.0,111.0802,111.1545,111.0245,111.1081,423602.0
2019-11-26 15:30:00,119.7,119.98,119.62,119.79,1063021.0,111.1081,111.368,111.0338,111.1916,1063021.0
2019-11-27 09:30:00,120.0,120.19,119.7,119.99,385633.0,111.3865,111.5629,111.1081,111.3773,385633.0
2019-11-27 10:00:00,119.99,120.0,119.51,119.56,141968.0,111.3773,111.3865,110.9317,110.9781,141968.0
2019-11-27 10:30:00,119.55,119.68,119.41,119.5,151232.0,110.9688,111.0895,110.8389,110.9224,151232.0
2019-11-27 11:00:00,119.51,119.67,119.35,119.47,134056.0,110.9317,111.0802,110.7832,110.8946,134056.0
2019-11-27 11:30:00,119.44,119.72,119.4,119.71,196015.0,110.8667,111.1266,110.8296,111.1174,196015.0
2019-11-27 12:00:00,119.7,119.78,119.55,119.69,155628.0,111.1081,111.1823,110.9688,111.0988,155628.0
2019-11-27 12:30:00,119.69,119.8,119.67,119.7,84305.0,111.0988,111.2009,111.0802,111.1081,84305.0
2019-11-27 13:00:00,119.7,119.99,119.68,119.81,126716.0,111.1081,111.3773,111.0895,111.2102,126716.0
2019-11-27 13:30:00,119.81,119.94,119.79,119.87,65961.0,111.2102,111.3308,111.1916,111.2659,65961.0
2019-11-27 14:00:00,119.87,120.12,119.76,120.11,97603.0,111.2659,111.4979,111.1638,111.4886,97603.0
2019-11-27 14:30:00,120.1,120.15,120.0,120.09,55012.0,111.4794,111.5258,111.3865,111.4701,55012.0
2019-11-27 15:00:00,120.08,120.24,120.06,120.18,64049.0,111.4608,111.6093,111.4422,111.5536,64049.0
2019-11-27 15:30:00,120.2,120.36,120.12,120.32,222126.0,111.5722,111.7207,111.4979,111.6836,222126.0
2019-11-29 09:30:00,120.07,120.83,120.03,120.79,364914.0,111.4515,112.157,111.4144,112.1198,364914.0
2019-11-29 10:00:00,120.78,120.89,120.33,120.6,207455.0,112.1105,112.2127,111.6928,111.9435,207455.0
2019-11-29 10:30:00,120.58,120.67,120.37,120.59,114297.0,111.9249,112.0084,111.73,111.9342,114297.0
2019-11-29 11:00:00,120.59,120.65,120.35,120.39,105320.0,111.9342,111.9899,111.7114,111.7485,105320.0
2019-11-29 11:30:00,120.38,120.47,120.11,120.15,78897.0,111.7393,111.8228,111.4886,111.5258,78897.0
2019-11-29 12:00:00,120.14,120.25,120.11,120.12,77398.0,111.5165,111.6186,111.4886,111.4979,77398.0
2019-11-29 12:30:00,120.12,120.24,119.78,120.16,257432.0,111.4979,111.6093,111.1823,111.535,257432.0
2019-12-02 09:30:00,120.31,120.36,119.52,119.69,211127.0,111.6743,111.7207,110.941,111.0988,211127.0
2019-12-02 10:00:00,119.71,119.74,118.57,118.71,365618.0,111.1174,111.1452,110.0592,110.1891,365618.0
2019-12-02 10:30:00,118.71,118.72,118.23,118.24,452000.0,110.1891,110.1984,109.7436,109.7529,452000.0
2019-12-02 11:00:00,118.24,118.3,117.7,117.7,217509.0,109.7529,109.8086,109.2516,109.2516,217509.0
2019-12-02 11:30:00,117.72,117.85,117.44,117.66,173561.0,109.2702,109.3909,109.0103,109.2145,173561.0
2019-12-02 12:00:00,117.66,117.8,117.07,117.31,344766.0,109.2145,109.3444,108.6668,108.8896,344766.0
2019-12-02 12:30:00,117.3,117.44,117.13,117.19,467132.0,108.8803,109.0103,108.7225,108.7782,467132.0
2019-12-02 13:00:00,117.19,117.67,117.16,117.62,207486.0,108.7782,109.2238,108.7504,109.1774,207486.0
2019-12-02 13:30:00,117.63,117.74,117.47,117.57,272497.0,109.1867,109.2888,109.0381,109.131,272497.0
2019-12-02 14:00:00,117.58,117.64,117.33,117.58,321819.0,109.1402,109.1959,108.9082,109.1402,321819.0
2019-12-02 14:30:00,117.59,117.78,117.51,117.65,285325.0,109.1495,109.3259,109.0753,109.2052,285325.0
2019-12-02 15:00:00,117.66,117.69,117.43,117.5,179792.0,109.2145,109.2423,109.001,109.066,179792.0
2019-12-02 15:30:00,117.51,117.57,117.16,117.31,711829.0,109.0753,109.131,108.7504,108.8896,711829.0
2019-12-03 09:30:00,116.04,116.24,115.21,115.55,287578.0,107.7108,107.8964,106.9404,107.256,287578.0
2019-12-03 10:00:00,115.55,115.62,115.17,115.27,350460.0,107.256,107.3209,106.9032,106.996,350460.0
2019-12-03 10:30:00,115.29,115.35,114.64,114.82,477194.0,107.0146,107.0703,106.4113,106.5783,477194.0
2019-12-03 11:00:00,114.83,115.5,114.71,115.34,136196.0,106.5876,107.2095,106.4762,107.061,136196.0
2019-12-03 11:30:00,115.34,115.65,115.19,115.59,99395.0,107.061,107.3488,106.9218,107.2931,99395.0
2019-12-03 12:00:00,115.58,116.1,115.56,115.95,277002.0,107.2838,107.7665,107.2652,107.6272,277002.0
2019-12-03 12:30:00,115.98,116.05,115.82,115.91,69009.0,107.6551,107.7201,107.5066,107.5901,69009.0
2019-12-03 13:00:00,115.93,116.3,115.88,116.26,120084.0,107.6087,107.9521,107.5623,107.915,120084.0
2019-12-03 13:30:00,116.28,116.4,116.2,116.26,116712.0,107.9336,108.0449,107.8593,107.915,116712.0
2019-12-03 14:00:00,116.25,116.28,115.82,115.87,94043.0,107.9057,107.9336,107.5066,107.553,94043.0
2019-12-03 14:30:00,115.86,116.24,115.77,116.17,83239.0,107.5437,107.8964,107.4602,107.8314,83239.0
2019-12-03 15:00:00,116.19,116.74,116.18,116.74,98409.0,107.85,108.3605,107.8407,108.3605,98409.0
2019-12-03 15:30:00,116.74,116.75,116.45,116.59,309623.0,108.3605,108.3698,108.0913,108.2213,309623.0
2019-12-04 09:30:00,117.31,117.57,117.0,117.57,163961.0,108.8896,109.131,108.6019,109.131,163961.0
2019-12-04 10:00:00,117.53,117.75,117.36,117.66,147709.0,109.0938,109.298,108.936,109.2145,147709.0
2019-12-04 10:30:00,117.66,117.93,117.59,117.76,144864.0,109.2145,109.4651,109.1495,109.3073,144864.0
2019-12-04 11:00:00,117.75,117.97,117.67,117.94,98170.0,109.298,109.5022,109.2238,109.4744,98170.0
2019-12-04 11:30:00,117.94,118.08,117.82,117.85,75343.0,109.4744,109.6043,109.363,109.3909,75343.0
2019-12-04 12:00:00,117.83,118.03,117.8,117.95,60539.0,109.3723,109.5579,109.3444,109.4837,60539.0
2019-12-04 12:30:00,117.93,118.1,117.91,118.09,80315.0,109.4651,109.6229,109.4466,109.6136,80315.0
2019-12-04 13:00:00,118.09,118.15,117.99,118.12,47058.0,109.6136,109.6693,109.5208,109.6415,47058.0
2019-12-04 13:30:00,118.11,118.19,117.94,117.97,70775.0,109.6322,109.7065,109.4744,109.5022,70775.0
2019-12-04 14:00:00,117.97,118.31,117.95,118.31,79235.0,109.5022,109.8178,109.4837,109.8178,79235.0
2019-12-04 14:30:00,118.31,118.39,118.18,118.39,93528.0,109.8178,109.8921,109.6972,109.8921,93528.0
2019-12-04 15:00:00,118.39,118.54,117.96,117.98,185796.0,109.8921,110.0313,109.493,109.5115,185796.0
2019-12-04 15:30:00,117.99,118.2,117.89,118.0,319668.0,109.5208,109.7157,109.428,109.5301,319668.0
2019-12-05 09:30:00,117.91,118.21,117.59,117.98,204859.0,109.4466,109.725,109.1495,109.5115,204859.0
2019-12-05 10:00:00,118.01,118.22,117.79,118.07,127304.0,109.5394,109.7343,109.3352,109.5951,127304.0
2019-12-05 10:30:00,118.05,118.18,117.94,118.08,72364.0,109.5765,109.6972,109.4744,109.6043,72364.0
2019-12-05 11:00:00,118.04,118.18,117.95,118.02,84718.0,109.5672,109.6972,109.4837,109.5487,84718.0
2019-12-05 11:30:00,118.0,118.03,117.85,118.01,108545.0,109.5301,109.5579,109.3909,109.5394,108545.0
2019-12-05 12:00:00,117.99,118.09,117.9,117.97,81782.0,109.5208,109.6136,109.4373,109.5022,81782.0
2019-12-05 12:30:00,117.98,118.03,117.87,117.98,56532.0,109.5115,109.5579,109.4094,109.5115,56532.0
2019-12-05 13:00:00,117.98,118.08,117.94,118.01,46535.0,109.5115,109.6043,109.4744,109.5394,46535.0
2019-12-05 13:30:00,118.01,118.23,117.98,118.13,75830.0,109.5394,109.7436,109.5115,109.6508,75830.0
2019-12-05 14:00:00,118.15,118.32,118.09,118.26,78488.0,109.6693,109.8271,109.6136,109.7714,78488.0
2019-12-05 14:30:00,118.27,118.43,117.99,118.22,144527.0,109.7807,109.9292,109.5208,109.7343,144527.0
2019-12-05 15:00:00,118.2,118.38,118.1,118.29,108274.0,109.7157,109.8828,109.6229,109.7993,108274.0
2019-12-05 15:30:00,118.28,118.41,118.21,118.29,490513.0,109.79,109.9107,109.725,109.7993,490513.0
2019-12-06 09:30:00,120.21,120.62,119.91,120.03,208587.0,111.5815,111.962,111.303,111.4144,208587.0
2019-12-06 10:00:00,120.03,120.16,119.93,120.01,89614.0,111.4144,111.535,111.3216,111.3958,89614.0
2019-12-06 10:30:00,120.01,120.38,120.0,120.27,88905.0,111.3958,111.7393,111.3865,111.6372,88905.0
2019-12-06 11:00:00,120.28,120.44,120.19,120.31,92881.0,111.6464,111.795,111.5629,111.6743,92881.0
2019-12-06 11:30:00,120.3,120.75,120.22,120.73,138976.0,111.665,112.0827,111.5907,112.0641,138976.0
2019-12-06 12:00:00,120.73,120.9,120.68,120.85,97499.0,112.0641,112.2219,112.0177,112.1755,97499.0
2019-12-06 12:30:00,120.84,121.14,120.82,121.01,126419.0,112.1662,112.4447,112.1477,112.324,126419.0
2019-12-06 13:00:00,121.01,121.28,120.91,121.17,181174.0,112.324,112.5747,112.2312,112.4726,181174.0
2019-12-06 13:30:00,121.17,121.24,121.05,121.21,85855.0,112.4726,112.5375,112.3612,112.5097,85855.0
2019-12-06 14:00:00,121.21,121.44,121.08,121.14,218735.0,112.5097,112.7232,112.389,112.4447,218735.0
2019-12-06 14:30:00,121.13,121.25,120.94,120.96,82353.0,112.4354,112.5468,112.2591,112.2776,82353.0
2019-12-06 15:00:00,120.96,121.23,120.92,121.03,114408.0,112.2776,112.5282,112.2405,112.3426,114408.0
2019-12-06 15:30:00,121.0,121.06,120.57,120.62,409193.0,112.3148,112.3704,111.9156,111.962,409193.0
2019-12-09 09:30:00,120.44,121.53,120.11,121.48,195200.0,111.795,112.8067,111.4886,112.7603,195200.0
2019-12-09 10:00:00,121.46,121.53,121.0,121.09,107640.0,112.7417,112.8067,112.3148,112.3983,107640.0
2019-12-09 10:30:00,121.08,121.24,121.08,121.22,91166.0,112.389,112.5375,112.389,112.519,91166.0
2019-12-09 11:00:00,121.21,121.22,120.85,120.98,141235.0,112.5097,112.519,112.1755,112.2962,141235.0
2019-12-09 11:30:00,121.0,121.0,120.74,120.8,110039.0,112.3148,112.3148,112.0734,112.1291,110039.0
2019-12-09 12:00:00,120.8,120.96,120.75,120.9,155799.0,112.1291,112.2776,112.0827,112.2219,155799.0
2019-12-09 12:30:00,120.9,120.9,120.76,120.8,182987.0,112.2219,112.2219,112.092,112.1291,182987.0
2019-12-09 13:00:00,120.8,120.85,120.73,120.76,97458.0,112.1291,112.1755,112.0641,112.092,97458.0
2019-12-09 13:30:00,120.74,120.88,120.65,120.77,127069.0,112.0734,112.2034,111.9899,112.1013,127069.0
2019-12-09 14:00:00,120.78,120.8,120.45,120.51,145682.0,112.1105,112.1291,111.8042,111.8599,145682.0
2019-12-09 14:30:00,120.5,120.75,120.49,120.73,95548.0,111.8506,112.0827,111.8414,112.0641,95548.0
2019-12-09 15:00:00,120.73,120.75,120.64,120.68,91301.0,112.0641,112.0827,111.9806,112.0177,91301.0
2019-12-09 15:30:00,120.68,120.75,120.44,120.47,374977.0,112.0177,112.0827,111.795,111.8228,374977.0
2019-12-10 09:30:00,120.45,120.88,120.03,120.69,214011.0,111.8042,112.2034,111.4144,112.027,214011.0
2019-12-10 10:00:00,120.68,120.88,120.53,120.85,109519.0,112.0177,112.2034,111.8785,112.1755,109519.0
2019-12-10 10:30:00,120.85,121.08,120.69,120.91,87747.0,112.1755,112.389,112.027,112.2312,87747.0
2019-12-10 11:00:00,120.92,121.04,120.6,121.04,175242.0,112.2405,112.3519,111.9435,112.3519,175242.0
2019-12-10 11:30:00,121.03,121.28,120.99,121.07,78906.0,112.3426,112.5747,112.3055,112.3797,78906.0
2019-12-10 12:00:00,121.07,121.16,120.97,121.0,119974.0,112.3797,112.4633,112.2869,112.3148,119974.0
2019-12-10 12:30:00,120.98,121.37,120.9,121.33,103624.0,112.2962,112.6582,112.2219,112.6211,103624.0
2019-12-10 13:00:00,121.34,121.47,121.28,121.31,69921.0,112.6304,112.751,112.5747,112.6025,69921.0
2019-12-10 13:30:00,121.31,121.32,121.03,121.07,55398.0,112.6025,112.6118,112.3426,112.3797,55398.0
2019-12-10 14:00:00,121.09,121.2,121.01,121.08,60752.0,112.3983,112.5004,112.324,112.389,60752.0
2019-12-10 14:30:00,121.09,121.14,120.97,121.03,82535.0,112.3983,112.4447,112.2869,112.3426,82535.0
2019-12-10 15:00:00,121.03,121.14,120.85,120.85,142964.0,112.3426,112.4447,112.1755,112.1755,142964.0
2019-12-10 15:30:00,120.85,120.99,120.73,120.91,311149.0,112.1755,112.3055,112.0641,112.2312,311149.0
2019-12-11 09:30:00,120.88,121.38,120.8,121.38,129076.0,112.2034,112.6675,112.1291,112.6675,129076.0
2019-12-11 10:00:00,121.37,121.37,120.8,120.84,101415.0,112.6582,112.6582,112.1291,112.1662,101415.0
2019-12-11 10:30:00,120.83,120.85,120.39,120.59,70289.0,112.157,112.1755,111.7485,111.9342,70289.0
2019-12-11 11:00:00,120.57,120.57,120.38,120.46,65626.0,111.9156,111.9156,111.7393,111.8135,65626.0
2019-12-11 11:30:00,120.45,120.55,120.11,120.13,61923.0,111.8042,111.8971,111.4886,111.5072,61923.0
2019-12-11 12:00:00,120.14,120.3,120.13,120.15,65376.0,111.5165,111.665,111.5072,111.5258,65376.0
2019-12-11 12:30:00,120.13,120.2,120.1,120.19,50091.0,111.5072,111.5722,111.4794,111.5629,50091.0
2019-12-11 13:00:00,120.18,120.39,120.15,120.39,54241.0,111.5536,111.7485,111.5258,111.7485,54241.0
2019-12-11 13:30:00,120.38,120.57,120.38,120.5,70804.0,111.7393,111.9156,111.7393,111.8506,70804.0
2019-12-11 14:00:00,120.51,120.77,120.46,120.76,83291.0,111.8599,112.1013,111.8135,112.092,83291.0
2019-12-11 14:30:00,120.75,120.85,120.64,120.75,92843.0,112.0827,112.1755,111.9806,112.0827,92843.0
2019-12-11 15:00:00,120.75,120.75,120.56,120.62,126032.0,112.0827,112.0827,111.9063,111.962,126032.0
2019-12-11 15:30:00,120.63,120.84,120.48,120.62,278551.0,111.9713,112.1662,111.8321,111.962,278551.0
2019-12-12 09:30:00,120.6,121.65,120.05,121.65,137671.0,111.9435,112.9181,111.4329,112.9181,137671.0
2019-12-12 10:00:00,121.66,122.43,121.64,122.31,223409.0,112.9274,113.6421,112.9088,113.5307,223409.0
2019-12-12 10:30:00,122.33,122.49,122.07,122.48,258295.0,113.5493,113.6978,113.308,113.6885,258295.0
2019-12-12 11:00:00,122.48,122.53,121.88,121.91,134469.0,113.6885,113.7349,113.1316,113.1594,134469.0
2019-12-12 11:30:00,121.87,122.05,121.68,121.92,107772.0,113.1223,113.2894,112.9459,113.1687,107772.0
2019-12-12 12:00:00,121.92,122.0,121.66,121.82,81615.0,113.1687,113.243,112.9274,113.0759,81615.0
2019-12-12 12:30:00,121.83,122.17,121.82,121.98,71806.0,113.0852,113.4008,113.0759,113.2244,71806.0
2019-12-12 13:00:00,122.02,122.21,121.94,122.19,66636.0,113.2615,113.4379,113.1873,113.4193,66636.0
2019-12-12 13:30:00,122.21,122.3,122.17,122.29,61934.0,113.4379,113.5214,113.4008,113.5122,61934.0
2019-12-12 14:00:00,122.29,122.4,122.1,122.19,73821.0,113.5122,113.6143,113.3358,113.4193,73821.0
2019-12-12 14:30:00,122.18,122.86,122.15,122.74,139019.0,113.4101,114.0412,113.3822,113.9299,139019.0
2019-12-12 15:00:00,122.74,123.07,122.72,123.01,131303.0,113.9299,114.2362,113.9113,114.1805,131303.0
2019-12-12 15:30:00,123.01,123.03,122.62,122.63,445618.0,114.1805,114.199,113.8185,113.8278,445618.0
2019-12-13 09:30:00,122.47,122.84,122.08,122.77,150376.0,113.6792,114.0227,113.3172,113.9577,150376.0
2019-12-13 10:00:00,122.72,123.49,122.6,123.06,120419.0,113.9113,114.626,113.7999,114.2269,120419.0
2019-12-13 10:30:00,123.03,123.1,122.64,122.85,122232.0,114.199,114.264,113.837,114.032,122232.0
2019-12-13 11:00:00,122.87,123.15,122.65,122.67,182499.0,114.0505,114.3104,113.8463,113.8649,182499.0
2019-12-13 11:30:00,122.66,123.62,122.65,123.62,192147.0,113.8556,114.7467,113.8463,114.7467,192147.0
2019-12-13 12:00:00,123.6,123.75,123.45,123.75,127120.0,114.7281,114.8674,114.5889,114.8674,127120.0
2019-12-13 12:30:00,123.75,124.12,123.68,124.1,136177.0,114.8674,115.2108,114.8024,115.1922,136177.0
2019-12-13 13:00:00,124.09,124.32,124.06,124.31,133898.0,115.183,115.3964,115.1551,115.3872,133898.0
2019-12-13 13:30:00,124.32,124.69,124.3,124.68,161967.0,115.3964,115.7399,115.3779,115.7306,161967.0
2019-12-13 14:00:00,124.68,124.77,124.58,124.67,108261.0,115.7306,115.8141,115.6378,115.7213,108261.0
2019-12-13 14:30:00,124.67,124.93,124.66,124.9,188713.0,115.7213,115.9627,115.712,115.9348,188713.0
2019-12-13 15:00:00,124.88,124.96,124.7,124.82,208677.0,115.9163,115.9905,115.7492,115.8606,208677.0
2019-12-13 15:30:00,124.82,124.99,124.69,124.74,557998.0,115.8606,116.0184,115.7399,115.7863,557998.0
2019-12-16 09:30:00,125.65,126.33,125.32,125.4,191306.0,116.631,117.2622,116.3247,116.3989,191306.0
2019-12-16 10:00:00,125.42,125.52,125.09,125.33,131065.0,116.4175,116.5103,116.1112,116.334,131065.0
2019-12-16 10:30:00,125.33,125.59,125.19,125.23,94115.0,116.334,116.5753,116.204,116.2411,94115.0
2019-12-16 11:00:00,125.24,125.47,125.18,125.34,82103.0,116.2504,116.4639,116.1947,116.3432,82103.0
2019-12-16 11:30:00,125.34,125.42,125.23,125.31,111968.0,116.3432,116.4175,116.2411,116.3154,111968.0
2019-12-16 12:00:00,125.31,125.39,125.01,125.04,105103.0,116.3154,116.3896,116.0369,116.0648,105103.0
2019-12-16 12:30:00,125.04,125.04,124.61,124.61,98801.0,116.0648,116.0648,115.6656,115.6656,98801.0
2019-12-16 13:00:00,124.61,124.76,124.13,124.15,195503.0,115.6656,115.8049,115.2201,115.2387,195503.0
2019-12-16 13:30:00,124.15,124.17,123.73,123.75,206634.0,115.2387,115.2572,114.8488,114.8674,206634.0
2019-12-16 14:00:00,123.75,123.98,123.75,123.8,117018.0,114.8674,115.0809,114.8674,114.9138,117018.0
2019-12-16 14:30:00,123.8,123.8,123.43,123.45,101044.0,114.9138,114.9138,114.5703,114.5889,101044.0
2019-12-16 15:00:00,123.44,123.53,123.34,123.42,160047.0,114.5796,114.6632,114.4868,114.5611,160047.0
2019-12-16 15:30:00,123.42,123.75,123.38,123.65,424364.0,114.5611,114.8674,114.5239,114.7745,424364.0
2019-12-17 09:30:00,123.99,124.07,123.25,123.61,207244.0,115.0901,115.1644,114.4033,114.7374,207244.0
2019-12-17 10:00:00,123.63,123.86,123.49,123.66,168713.0,114.756,114.9695,114.626,114.7838,168713.0
2019-12-17 10:30:00,123.67,123.83,123.49,123.65,129505.0,114.7931,114.9416,114.626,114.7745,129505.0
2019-12-17 11:00:00,123.64,124.32,123.61,124.05,321930.0,114.7653,115.3964,114.7374,115.1458,321930.0
2019-12-17 11:30:00,124.11,124.87,124.1,124.82,175819.0,115.2015,115.907,115.1922,115.8606,175819.0
2019-12-17 12:00:00,124.85,124.91,124.76,124.89,107874.0,115.8884,115.9441,115.8049,115.9255,107874.0
2019-12-17 12:30:00,124.89,125.4,124.87,125.36,247880.0,115.9255,116.3989,115.907,116.3618,247880.0
2019-12-17 13:00:00,125.35,125.38,125.07,125.08,127294.0,116.3525,116.3804,116.0926,116.1019,127294.0
2019-12-17 13:30:00,125.08,125.14,124.9,124.98,127890.0,116.1019,116.1576,115.9348,116.0091,127890.0
2019-12-17 14:00:00,124.98,125.09,124.86,125.06,130555.0,116.0091,116.1112,115.8977,116.0833,130555.0
2019-12-17 14:30:00,125.06,125.21,125.03,125.18,103065.0,116.0833,116.2226,116.0555,116.1947,103065.0
2019-12-17 15:00:00,125.17,125.23,125.1,125.19,119395.0,116.1854,116.2411,116.1205,116.204,119395.0
2019-12-17 15:30:00,125.2,125.27,124.9,124.93,346756.0,116.2133,116.2783,115.9348,115.9627,346756.0
2019-12-18 09:30:00,125.03,125.07,124.16,124.49,273832.0,116.0555,116.0926,115.2479,115.5542,273832.0
2019-12-18 10:00:00,124.53,124.57,124.28,124.33,93143.0,115.5914,115.6285,115.3593,115.4057,93143.0
2019-12-18 10:30:00,124.29,124.4,124.13,124.37,156483.0,115.3686,115.4707,115.2201,115.4429,156483.0
2019-12-18 11:00:00,124.36,124.44,124.12,124.41,159035.0,115.4336,115.5078,115.2108,115.48,159035.0
2019-12-18 11:30:00,124.4,124.43,124.29,124.33,143800.0,115.4707,115.4986,115.3686,115.4057,143800.0
2019-12-18 12:00:00,124.33,124.42,124.26,124.37,90252.0,115.4057,115.4893,115.3408,115.4429,90252.0
2019-12-18 12:30:00,124.36,124.44,124.31,124.34,122939.0,115.4336,115.5078,115.3872,115.415,122939.0
2019-12-18 13:00:00,124.34,124.4,124.3,124.34,84542.0,115.415,115.4707,115.3779,115.415,84542.0
2019-12-18 13:30:00,124.34,124.35,124.15,124.15,78075.0,115.415,115.4243,115.2387,115.2387,78075.0
2019-12-18 14:00:00,124.15,124.26,124.11,124.19,79721.0,115.2387,115.3408,115.2015,115.2758,79721.0
2019-12-18 14:30:00,124.2,124.27,124.08,124.25,130862.0,115.2851,115.35,115.1737,115.3315,130862.0
2019-12-18 15:00:00,124.24,124.39,124.23,124.3,95010.0,115.3222,115.4614,115.3129,115.3779,95010.0
2019-12-18 15:30:00,124.3,124.41,124.18,124.25,316105.0,115.3779,115.48,115.2665,115.3315,316105.0
2019-12-19 09:30:00,124.18,124.22,123.93,123.96,85017.0,115.2665,115.3036,115.0344,115.0623,85017.0
2019-12-19 10:00:00,123.91,124.14,123.88,124.11,138366.0,115.0159,115.2294,114.988,115.2015,138366.0
2019-12-19 10:30:00,124.07,124.56,124.07,124.52,76030.0,115.1644,115.6192,115.1644,115.5821,76030.0
2019-12-19 11:00:00,124.52,124.52,124.15,124.43,86864.0,115.5821,115.5821,115.2387,115.4986,86864.0
2019-12-19 11:30:00,124.43,124.53,124.34,124.49,110784.0,115.4986,115.5914,115.415,115.5542,110784.0
2019-12-19 12:00:00,124.49,124.53,124.42,124.49,45197.0,115.5542,115.5914,115.4893,115.5542,45197.0
2019-12-19 12:30:00,124.5,124.62,124.46,124.57,54015.0,115.5635,115.6749,115.5264,115.6285,54015.0
2019-12-19 13:00:00,124.58,124.75,124.56,124.67,52704.0,115.6378,115.7956,115.6192,115.7213,52704.0
2019-12-19 13:30:00,124.68,124.88,124.66,124.87,83590.0,115.7306,115.9163,115.712,115.907,83590.0
2019-12-19 14:00:00,124.86,124.89,124.79,124.85,46721.0,115.8977,115.9255,115.8327,115.8884,46721.0
2019-12-19 14:30:00,124.86,124.9,124.73,124.79,72377.0,115.8977,115.9348,115.777,115.8327,72377.0
2019-12-19 15:00:00,124.79,124.84,124.69,124.73,84987.0,115.8327,115.8791,115.7399,115.777,84987.0
2019-12-19 15:30:00,124.71,124.84,124.52,124.81,227395.0,115.7585,115.8791,115.5821,115.8513,227395.0
2019-12-20 09:30:00,125.86,125.86,124.83,125.73,1185625.0,116.8259,116.8259,115.8698,116.7052,1185625.0
2019-12-20 10:00:00,125.73,126.28,125.72,126.08,206870.0,116.7052,117.2158,116.696,117.0301,206870.0
2019-12-20 10:30:00,126.1,126.1,125.55,125.72,105428.0,117.0487,117.0487,116.5382,116.696,105428.0
2019-12-20 11:00:00,125.73,125.92,125.4,125.5,78744.0,116.7052,116.8816,116.3989,116.4918,78744.0
2019-12-20 11:30:00,125.51,125.83,125.5,125.65,84445.0,116.501,116.7981,116.4918,116.631,84445.0
2019-12-20 12:00:00,125.64,125.69,125.26,125.42,66083.0,116.6217,116.6681,116.269,116.4175,66083.0
2019-12-20 12:30:00,125.41,125.7,125.38,125.69,57895.0,116.4082,116.6774,116.3804,116.6681,57895.0
2019-12-20 13:00:00,125.69,125.8,125.61,125.64,59033.0,116.6681,116.7702,116.5939,116.6217,59033.0
2019-12-20 13:30:00,125.64,125.78,125.61,125.62,69197.0,116.6217,116.7517,116.5939,116.6031,69197.0
2019-12-20 14:00:00,125.63,125.68,125.57,125.66,71135.0,116.6124,116.6588,116.5567,116.6403,71135.0
2019-12-20 14:30:00,125.66,125.78,125.54,125.76,70867.0,116.6403,116.7517,116.5289,116.7331,70867.0
2019-12-20 15:00:00,125.76,125.81,125.53,125.66,138675.0,116.7331,116.7795,116.5196,116.6403,138675.0
2019-12-20 15:30:00,125.66,126.16,125.65,125.81,530369.0,116.6403,117.1044,116.631,116.7795,530369.0
2019-12-23 09:30:00,125.74,125.74,124.78,124.88,135804.0,116.7145,116.7145,115.8234,115.9163,135804.0
2019-12-23 10:00:00,124.88,124.9,124.53,124.76,111130.0,115.9163,115.9348,115.5914,115.8049,111130.0
2019-12-23 10:30:00,124.79,124.83,124.5,124.64,154206.0,115.8327,115.8698,115.5635,115.6935,154206.0
2019-12-23 11:00:00,124.65,124.66,124.38,124.45,238577.0,115.7028,115.712,115.4521,115.5171,238577.0
2019-12-23 11:30:00,124.45,124.45,124.0,124.01,196256.0,115.5171,115.5171,115.0994,115.1087,196256.0
2019-12-23 12:00:00,124.01,124.15,123.85,123.93,169999.0,115.1087,115.2387,114.9602,115.0344,169999.0
2019-12-23 12:30:00,123.92,123.98,123.86,123.95,74107.0,115.0252,115.0809,114.9695,115.053,74107.0
2019-12-23 13:00:00,123.92,124.13,123.92,123.95,162431.0,115.0252,115.2201,115.0252,115.053,162431.0
2019-12-23 13:30:00,123.94,124.22,123.7,124.19,153153.0,115.0437,115.3036,114.821,115.2758,153153.0
2019-12-23 14:00:00,124.2,124.41,124.19,124.39,64163.0,115.2851,115.48,115.2758,115.4614,64163.0
2019-12-23 14:30:00,124.38,124.45,124.02,124.02,170967.0,115.4521,115.5171,115.118,115.118,170967.0
2019-12-23 15:00:00,124.03,124.23,123.82,124.23,200308.0,115.1273,115.3129,114.9323,115.3129,200308.0
2019-12-23 15:30:00,124.22,124.53,124.19,124.47,295522.0,115.3036,115.5914,115.2758,115.5357,295522.0
2019-12-24 09:30:00,124.95,124.95,124.53,124.67,96355.0,115.9812,115.9812,115.5914,115.7213,96355.0
2019-12-24 10:00:00,124.66,124.75,124.38,124.58,130911.0,115.712,115.7956,115.4521,115.6378,130911.0
2019-12-24 10:30:00,124.58,124.93,124.53,124.92,59625.0,115.6378,115.9627,115.5914,115.9534,59625.0
2019-12-24 11:00:00,124.91,125.03,124.88,124.97,69181.0,115.9441,116.0555,115.9163,115.9998,69181.0
2019-12-24 11:30:00,124.98,125.33,124.98,125.22,57066.0,116.0091,116.334,116.0091,116.2318,57066.0
2019-12-24 12:00:00,125.22,125.22,124.94,125.06,63710.0,116.2318,116.2318,115.9719,116.0833,63710.0
2019-12-24 12:30:00,125.06,125.08,124.7,124.73,123394.0,116.0833,116.1019,115.7492,115.777,123394.0
2019-12-26 09:30:00,124.98,125.08,124.79,125.05,51249.0,116.0091,116.1019,115.8327,116.0741,51249.0
2019-12-26 10:00:00,125.07,125.11,124.76,124.85,51333.0,116.0926,116.1297,115.8049,115.8884,51333.0
2019-12-26 10:30:00,124.87,124.87,124.53,124.81,161750.0,115.907,115.907,115.5914,115.8513,161750.0
2019-12-26 11:00:00,124.81,125.36,124.81,125.19,111511.0,115.8513,116.3618,115.8513,116.204,111511.0
2019-12-26 11:30:00,125.18,125.26,124.96,125.06,130284.0,116.1947,116.269,115.9905,116.0833,130284.0
2019-12-26 12:00:00,125.06,125.06,124.81,125.03,76439.0,116.0833,116.0833,115.8513,116.0555,76439.0
2019-12-26 12:30:00,125.03,125.28,124.99,125.27,47575.0,116.0555,116.2875,116.0184,116.2783,47575.0
2019-12-26 13:00:00,125.28,125.34,125.22,125.3,30339.0,116.2875,116.3432,116.2318,116.3061,30339.0
2019-12-26 13:30:00,125.28,125.4,125.27,125.36,34295.0,116.2875,116.3989,116.2783,116.3618,34295.0
2019-12-26 14:00:00,125.38,125.44,125.32,125.4,31925.0,116.3804,116.4361,116.3247,116.3989,31925.0
2019-12-26 14:30:00,125.42,125.44,125.2,125.21,31105.0,116.4175,116.4361,116.2133,116.2226,31105.0
2019-12-26 15:00:00,125.22,125.33,125.2,125.3,40178.0,116.2318,116.334,116.2133,116.3061,40178.0
2019-12-26 15:30:00,125.28,125.43,125.13,125.42,187679.0,116.2875,116.4268,116.1483,116.4175,187679.0
2019-12-27 09:30:00,125.84,125.97,125.3,125.41,98420.0,116.8073,116.928,116.3061,116.4082,98420.0
2019-12-27 10:00:00,125.41,125.42,125.23,125.27,126150.0,116.4082,116.4175,116.2411,116.2783,126150.0
2019-12-27 10:30:00,125.27,125.52,125.25,125.51,68163.0,116.2783,116.5103,116.2597,116.501,68163.0
2019-12-27 11:00:00,125.53,125.66,125.42,125.46,93602.0,116.5196,116.6403,116.4175,116.4546,93602.0
2019-12-27 11:30:00,125.45,125.55,125.41,125.48,39506.0,116.4453,116.5382,116.4082,116.4732,39506.0
2019-12-27 12:00:00,125.48,125.52,125.36,125.38,33859.0,116.4732,116.5103,116.3618,116.3804,33859.0
2019-12-27 12:30:00,125.37,125.43,125.27,125.28,104012.0,116.3711,116.4268,116.2783,116.2875,104012.0
2019-12-27 13:00:00,125.27,125.35,125.17,125.22,162982.0,116.2783,116.3525,116.1854,116.2318,162982.0
2019-12-27 13:30:00,125.23,125.29,125.2,125.24,41289.0,116.2411,116.2968,116.2133,116.2504,41289.0
2019-12-27 14:00:00,125.24,125.51,125.23,125.49,28894.0,116.2504,116.501,116.2411,116.4825,28894.0
2019-12-27 14:30:00,125.49,125.57,125.46,125.47,35023.0,116.4825,116.5567,116.4546,116.4639,35023.0
2019-12-27 15:00:00,125.46,125.47,125.25,125.25,145764.0,116.4546,116.4639,116.2597,116.2597,145764.0
2019-12-27 15:30:00,125.25,125.39,125.11,125.19,185824.0,116.2597,116.3896,116.1297,116.204,185824.0
2019-12-30 09:30:00,125.2,125.46,124.78,124.84,102677.0,116.2133,116.4546,115.8234,115.8791,102677.0
2019-12-30 10:00:00,124.89,125.0,124.51,124.68,86149.0,115.9255,116.0276,115.5728,115.7306,86149.0
2019-12-30 10:30:00,124.67,124.74,124.46,124.59,101052.0,115.7213,115.7863,115.5264,115.6471,101052.0
2019-12-30 11:00:00,124.57,124.77,124.4,124.62,120296.0,115.6285,115.8141,115.4707,115.6749,120296.0
2019-12-30 11:30:00,124.61,124.64,124.4,124.49,58811.0,115.6656,115.6935,115.4707,115.5542,58811.0
2019-12-30 12:00:00,124.47,124.66,124.47,124.59,149739.0,115.5357,115.712,115.5357,115.6471,149739.0
2019-12-30 12:30:00,124.59,124.85,124.56,124.75,249756.0,115.6471,115.8884,115.6192,115.7956,249756.0
2019-12-30 13:00:00,124.76,124.83,124.61,124.61,107158.0,115.8049,115.8698,115.6656,115.6656,107158.0
2019-12-30 13:30:00,124.62,124.66,124.55,124.61,47365.0,115.6749,115.712,115.6099,115.6656,47365.0
2019-12-30 14:00:00,124.61,124.66,124.53,124.6,37492.0,115.6656,115.712,115.5914,115.6564,37492.0
2019-12-30 14:30:00,124.61,124.61,124.4,124.41,49608.0,115.6656,115.6656,115.4707,115.48,49608.0
2019-12-30 15:00:00,124.4,124.5,124.36,124.43,132448.0,115.4707,115.5635,115.4336,115.4986,132448.0
2019-12-30 15:30:00,124.43,124.47,124.18,124.3,286546.0,115.4986,115.5357,115.2665,115.3779,286546.0
2019-12-31 09:30:00,124.29,124.58,124.08,124.56,108660.0,115.3686,115.6378,115.1737,115.6192,108660.0
2019-12-31 10:00:00,124.54,124.54,124.26,124.27,64367.0,115.6007,115.6007,115.3408,115.35,64367.0
2019-12-31 10:30:00,124.26,124.29,123.9,124.01,76045.0,115.3408,115.3686,115.0066,115.1087,76045.0
2019-12-31 11:00:00,124.0,124.25,123.99,124.12,100608.0,115.0994,115.3315,115.0901,115.2108,100608.0
2019-12-31 11:30:00,124.12,124.19,123.78,124.05,85735.0,115.2108,115.2758,114.8952,115.1458,85735.0
2019-12-31 12:00:00,124.04,124.06,123.83,123.94,57173.0,115.1365,115.1551,114.9416,115.0437,57173.0
2019-12-31 12:30:00,123.95,124.04,123.88,123.97,45348.0,115.053,115.1365,114.988,115.0716,45348.0
2019-12-31 13:00:00,123.96,124.17,123.96,124.13,32717.0,115.0623,115.2572,115.0623,115.2201,32717.0
2019-12-31 13:30:00,124.12,124.3,124.11,124.25,42694.0,115.2108,115.3779,115.2015,115.3315,42694.0
2019-12-31 14:00:00,124.25,124.32,124.22,124.28,56258.0,115.3315,115.3964,115.3036,115.3593,56258.0
2019-12-31 14:30:00,124.28,124.3,123.97,124.01,127379.0,115.3593,115.3779,115.0716,115.1087,127379.0
2019-12-31 15:00:00,124.0,124.25,123.9,124.24,158959.0,115.0994,115.3315,115.0066,115.3222,158959.0
2019-12-31 15:30:00,124.25,124.55,124.23,124.46,364821.0,115.3315,115.6099,115.3129,115.5264,364821.0
2020-01-02 09:30:00,124.66,125.66,124.23,125.65,243427.0,116.1074,117.0388,115.7069,117.0295,243427.0
2020-01-02 10:00:00,125.64,126.07,125.38,125.65,189521.0,117.0202,117.4207,116.778,117.0295,189521.0
2020-01-02 10:30:00,125.65,125.96,125.53,125.89,72800.0,117.0295,117.3182,116.9177,117.253,72800.0
2020-01-02 11:00:00,125.88,125.98,125.76,125.97,68267.0,117.2437,117.3368,117.1319,117.3275,68267.0
2020-01-02 11:30:00,125.95,126.09,125.64,126.08,59754.0,117.3089,117.4393,117.0202,117.43,59754.0
2020-01-02 12:00:00,126.09,126.25,126.02,126.15,63939.0,117.4393,117.5883,117.3741,117.4952,63939.0
2020-01-02 12:30:00,126.14,126.27,126.07,126.18,178209.0,117.4859,117.6069,117.4207,117.5231,178209.0
2020-01-02 13:00:00,126.17,126.17,125.85,125.9,113783.0,117.5138,117.5138,117.2158,117.2623,113783.0
2020-01-02 13:30:00,125.91,126.06,125.78,125.83,87357.0,117.2716,117.4114,117.1506,117.1971,87357.0
2020-01-02 14:00:00,125.85,125.97,125.78,125.81,87583.0,117.2158,117.3275,117.1506,117.1785,87583.0
2020-01-02 14:30:00,125.78,126.01,125.71,125.98,70310.0,117.1506,117.3648,117.0854,117.3368,70310.0
2020-01-02 15:00:00,126.0,126.01,125.75,125.81,86354.0,117.3555,117.3648,117.1226,117.1785,86354.0
2020-01-02 15:30:00,125.8,125.91,125.66,125.89,384858.0,117.1692,117.2716,117.0388,117.253,384858.0
2020-01-03 09:30:00,124.32,124.86,123.96,124.3,187034.0,115.7907,116.2937,115.4554,115.7721,187034.0
2020-01-03 10:00:00,124.26,124.33,123.94,124.21,79740.0,115.7348,115.8,115.4368,115.6883,79740.0
2020-01-03 10:30:00,124.22,124.57,124.18,124.27,81497.0,115.6976,116.0236,115.6603,115.7442,81497.0
2020-01-03 11:00:00,124.33,124.58,124.19,124.47,62052.0,115.8,116.0329,115.6697,115.9304,62052.0
2020-01-03 11:30:00,124.44,124.85,124.43,124.75,58734.0,115.9025,116.2844,115.8932,116.1912,58734.0
2020-01-03 12:00:00,124.76,125.05,124.76,124.91,52151.0,116.2005,116.4706,116.2005,116.3403,52151.0
2020-01-03 12:30:00,124.92,125.1,124.89,125.02,55414.0,116.3496,116.5172,116.3216,116.4427,55414.0
2020-01-03 13:00:00,125.02,125.06,124.88,125.05,47338.0,116.4427,116.48,116.3123,116.4706,47338.0
2020-01-03 13:30:00,125.06,125.06,124.25,124.72,106452.0,116.48,116.48,115.7255,116.1633,106452.0
2020-01-03 14:00:00,124.76,124.79,124.43,124.73,35730.0,116.2005,116.2285,115.8932,116.1726,35730.0
2020-01-03 14:30:00,124.73,124.83,124.67,124.79,35301.0,116.1726,116.2657,116.1167,116.2285,35301.0
2020-01-03 15:00:00,124.8,124.94,124.54,124.56,85034.0,116.2378,116.3682,115.9956,116.0143,85034.0
2020-01-03 15:30:00,124.55,124.72,124.44,124.56,252229.0,116.005,116.1633,115.9025,116.0143,252229.0
2020-01-06 09:30:00,123.37,123.63,123.12,123.28,154270.0,114.9059,115.1481,114.6731,114.8221,154270.0
2020-01-06 10:00:00,123.29,123.5,123.21,123.49,74300.0,114.8314,115.027,114.7569,115.0177,74300.0
2020-01-06 10:30:00,123.51,123.61,123.31,123.37,86557.0,115.0363,115.1294,114.85,114.9059,86557.0
2020-01-06 11:00:00,123.4,123.76,123.32,123.58,67560.0,114.9339,115.2692,114.8593,115.1015,67560.0
2020-01-06 11:30:00,123.6,123.73,123.53,123.64,58492.0,115.1201,115.2412,115.0549,115.1574,58492.0
2020-01-06 12:00:00,123.64,123.75,123.57,123.69,70318.0,115.1574,115.2598,115.0922,115.204,70318.0
2020-01-06 12:30:00,123.69,123.9,123.63,123.79,68079.0,115.204,115.3995,115.1481,115.2971,68079.0
2020-01-06 13:00:00,123.79,123.91,123.68,123.9,82182.0,115.2971,115.4089,115.1946,115.3995,82182.0
2020-01-06 13:30:00,123.9,123.95,123.8,123.83,69340.0,115.3995,115.4461,115.3064,115.3343,69340.0
2020-01-06 14:00:00,123.84,124.05,123.77,123.82,87766.0,115.3437,115.5393,115.2785,115.325,87766.0
2020-01-06 14:30:00,123.81,123.81,123.54,123.57,54691.0,115.3157,115.3157,115.0642,115.0922,54691.0
2020-01-06 15:00:00,123.57,123.65,123.48,123.61,78335.0,115.0922,115.1667,115.0084,115.1294,78335.0
2020-01-06 15:30:00,123.61,124.16,123.61,124.09,282799.0,115.1294,115.6417,115.1294,115.5765,282799.0
2020-01-07 09:30:00,123.47,124.2,123.47,123.72,158985.0,114.999,115.679,114.999,115.2319,158985.0
2020-01-07 10:00:00,123.79,124.03,123.71,124.03,108153.0,115.2971,115.5206,115.2226,115.5206,108153.0
2020-01-07 10:30:00,124.04,124.17,123.84,124.1,94356.0,115.5299,115.651,115.3437,115.5858,94356.0
2020-01-07 11:00:00,124.1,124.4,124.09,124.3,80504.0,115.5858,115.8652,115.5765,115.7721,80504.0
2020-01-07 11:30:00,124.31,124.35,124.02,124.18,59621.0,115.7814,115.8187,115.5113,115.6603,59621.0
2020-01-07 12:00:00,124.17,124.2,124.01,124.13,43520.0,115.651,115.679,115.502,115.6138,43520.0
2020-01-07 12:30:00,124.12,124.12,123.86,123.95,43061.0,115.6045,115.6045,115.3623,115.4461,43061.0
2020-01-07 13:00:00,123.97,124.05,123.94,123.99,46799.0,115.4647,115.5393,115.4368,115.4834,46799.0
2020-01-07 13:30:00,123.98,124.08,123.89,124.07,49419.0,115.4741,115.5672,115.3902,115.5579,49419.0
2020-01-07 14:00:00,124.07,124.07,123.84,123.91,39637.0,115.5579,115.5579,115.3437,115.4089,39637.0
2020-01-07 14:30:00,123.92,124.03,123.83,123.88,51344.0,115.4182,115.5206,115.3343,115.3809,51344.0
2020-01-07 15:00:00,123.89,123.98,123.85,123.85,58663.0,115.3902,115.4741,115.353,115.353,58663.0
2020-01-07 15:30:00,123.8,123.84,123.36,123.41,230328.0,115.3064,115.3437,114.8966,114.9432,230328.0
2020-01-08 09:30:00,124.05,124.99,123.8,124.8,193294.0,115.5393,116.4148,115.3064,116.2378,193294.0
2020-01-08 10:00:00,124.81,125.17,124.74,124.87,138121.0,116.2471,116.5824,116.1819,116.303,138121.0
2020-01-08 10:30:00,124.88,124.94,124.57,124.93,113384.0,116.3123,116.3682,116.0236,116.3589,113384.0
2020-01-08 11:00:00,124.94,125.47,124.94,125.41,134956.0,116.3682,116.8618,116.3682,116.806,134956.0
2020-01-08 11:30:00,125.38,126.13,125.08,125.86,175287.0,116.778,117.4766,116.4986,117.2251,175287.0
2020-01-08 12:00:00,125.85,126.04,125.64,125.93,140678.0,117.2158,117.3927,117.0202,117.2903,140678.0
2020-01-08 12:30:00,125.93,126.21,125.84,126.13,194877.0,117.2903,117.5511,117.2064,117.4766,194877.0
2020-01-08 13:00:00,126.11,126.36,126.11,126.25,128892.0,117.4579,117.6908,117.4579,117.5883,128892.0
2020-01-08 13:30:00,126.25,126.29,125.93,126.0,114826.0,117.5883,117.6256,117.2903,117.3555,114826.0
2020-01-08 14:00:00,126.03,126.26,125.93,126.02,85750.0,117.3834,117.5976,117.2903,117.3741,85750.0
2020-01-08 14:30:00,126.02,126.22,125.91,125.96,94742.0,117.3741,117.5604,117.2716,117.3182,94742.0
2020-01-08 15:00:00,125.96,125.96,125.64,125.82,132507.0,117.3182,117.3182,117.0202,117.1878,132507.0
2020-01-08 15:30:00,125.82,126.23,125.48,125.55,574838.0,117.1878,117.5697,116.8711,116.9363,574838.0
2020-01-09 09:30:00,126.49,127.21,126.39,126.98,255160.0,117.8119,118.4825,117.7187,118.2682,255160.0
2020-01-09 10:00:00,126.98,127.11,126.77,126.84,189530.0,118.2682,118.3893,118.0726,118.1378,189530.0
2020-01-09 10:30:00,126.86,127.05,126.75,126.98,97694.0,118.1565,118.3334,118.054,118.2682,97694.0
2020-01-09 11:00:00,126.96,127.01,126.72,127.0,96666.0,118.2496,118.2962,118.0261,118.2869,96666.0
2020-01-09 11:30:00,127.0,127.25,126.99,127.25,134124.0,118.2869,118.5197,118.2776,118.5197,134124.0
2020-01-09 12:00:00,127.26,127.48,127.18,127.46,128009.0,118.529,118.7339,118.4545,118.7153,128009.0
2020-01-09 12:30:00,127.45,127.53,127.25,127.3,87497.0,118.706,118.7805,118.5197,118.5663,87497.0
2020-01-09 13:00:00,127.31,127.48,127.15,127.18,109814.0,118.5756,118.7339,118.4266,118.4545,109814.0
2020-01-09 13:30:00,127.18,127.28,127.14,127.26,61528.0,118.4545,118.5477,118.4173,118.529,61528.0
2020-01-09 14:00:00,127.26,127.46,127.23,127.44,80887.0,118.529,118.7153,118.5011,118.6967,80887.0
2020-01-09 14:30:00,127.45,127.56,127.4,127.51,84404.0,118.706,118.8084,118.6594,118.7619,84404.0
2020-01-09 15:00:00,127.5,127.52,127.34,127.49,129237.0,118.7526,118.7712,118.6035,118.7432,129237.0
2020-01-09 15:30:00,127.51,127.88,127.45,127.81,344675.0,118.7619,119.1065,118.706,119.0413,344675.0
2020-01-10 09:30:00,127.58,127.83,126.92,127.8,195726.0,118.8271,119.0599,118.2124,119.032,195726.0
2020-01-10 10:00:00,127.8,127.95,127.62,127.84,94067.0,119.032,119.1717,118.8643,119.0692,94067.0
2020-01-10 10:30:00,127.85,128.17,127.77,128.01,90986.0,119.0785,119.3766,119.004,119.2276,90986.0
2020-01-10 11:00:00,128.04,128.05,127.61,127.75,107815.0,119.2555,119.2648,118.855,118.9854,107815.0
2020-01-10 11:30:00,127.74,127.89,127.73,127.82,81746.0,118.9761,119.1158,118.9668,119.0506,81746.0
2020-01-10 12:00:00,127.84,128.02,127.66,128.0,102061.0,119.0692,119.2369,118.9016,119.2183,102061.0
2020-01-10 12:30:00,128.01,128.08,127.8,127.85,94047.0,119.2276,119.2928,119.032,119.0785,94047.0
2020-01-10 13:00:00,127.85,128.02,127.84,127.89,63914.0,119.0785,119.2369,119.0692,119.1158,63914.0
2020-01-10 13:30:00,127.89,127.99,127.83,127.84,82245.0,119.1158,119.2089,119.0599,119.0692,82245.0
2020-01-10 14:00:00,127.84,127.85,127.71,127.75,81575.0,119.0692,119.0785,118.9482,118.9854,81575.0
2020-01-10 14:30:00,127.76,127.76,127.43,127.45,88694.0,118.9947,118.9947,118.6874,118.706,88694.0
2020-01-10 15:00:00,127.44,127.47,127.19,127.36,230960.0,118.6967,118.7246,118.4638,118.6222,230960.0
2020-01-10 15:30:00,127.34,127.36,126.96,127.25,365394.0,118.6035,118.6222,118.2496,118.5197,365394.0
2020-01-13 09:30:00,127.84,128.6,127.63,128.6,240344.0,119.0692,119.7771,118.8736,119.7771,240344.0
2020-01-13 10:00:00,128.6,128.67,128.26,128.63,179075.0,119.7771,119.8423,119.4604,119.805,179075.0
2020-01-13 10:30:00,128.61,128.79,128.47,128.56,207830.0,119.7864,119.9541,119.656,119.7398,207830.0
2020-01-13 11:00:00,128.54,128.64,128.0,128.6,165022.0,119.7212,119.8143,119.2183,119.7771,165022.0
2020-01-13 11:30:00,128.59,128.92,128.48,128.92,405093.0,119.7678,120.0751,119.6653,120.0751,405093.0
2020-01-13 12:00:00,128.92,128.95,128.27,128.27,132648.0,120.0751,120.1031,119.4697,119.4697,132648.0
2020-01-13 12:30:00,128.29,128.51,128.26,128.31,76848.0,119.4884,119.6933,119.4604,119.507,76848.0
2020-01-13 13:00:00,128.32,128.4,128.09,128.18,76177.0,119.5163,119.5908,119.3021,119.3859,76177.0
2020-01-13 13:30:00,128.19,128.27,128.07,128.22,75514.0,119.3952,119.4697,119.2835,119.4232,75514.0
2020-01-13 14:00:00,128.24,128.46,128.2,128.39,50032.0,119.4418,119.6467,119.4045,119.5815,50032.0
2020-01-13 14:30:00,128.39,128.53,128.35,128.43,82456.0,119.5815,119.7119,119.5442,119.6188,82456.0
2020-01-13 15:00:00,128.44,128.58,128.43,128.5,101066.0,119.6281,119.7585,119.6188,119.684,101066.0
2020-01-13 15:30:00,128.5,128.62,128.43,128.56,282816.0,119.684,119.7957,119.6188,119.7398,282816.0
2020-01-14 09:30:00,128.62,130.09,128.34,129.96,402007.0,119.7957,121.1649,119.5349,121.0438,402007.0
2020-01-14 10:00:00,129.97,129.98,129.3,129.35,156318.0,121.0531,121.0624,120.4291,120.4756,156318.0
2020-01-14 10:30:00,129.35,129.59,128.76,128.97,103027.0,120.4756,120.6992,119.9261,120.1217,103027.0
2020-01-14 11:00:00,128.98,129.34,128.9,129.2,173036.0,120.131,120.4663,120.0565,120.3359,173036.0
2020-01-14 11:30:00,129.21,129.46,129.13,129.4,94016.0,120.3452,120.5781,120.2707,120.5222,94016.0
2020-01-14 12:00:00,129.4,129.47,129.24,129.3,117578.0,120.5222,120.5874,120.3732,120.4291,117578.0
2020-01-14 12:30:00,129.32,129.64,129.18,129.61,123621.0,120.4477,120.7457,120.3173,120.7178,123621.0
2020-01-14 13:00:00,129.62,129.76,129.62,129.68,109665.0,120.7271,120.8575,120.7271,120.783,109665.0
2020-01-14 13:30:00,129.7,129.7,129.2,129.39,116304.0,120.8016,120.8016,120.3359,120.5129,116304.0
2020-01-14 14:00:00,129.38,129.41,129.01,129.21,139164.0,120.5036,120.5315,120.159,120.3452,139164.0
2020-01-14 14:30:00,129.2,129.35,129.18,129.26,86561.0,120.3359,120.4756,120.3173,120.3918,86561.0
2020-01-14 15:00:00,129.27,129.43,129.07,129.11,112815.0,120.4011,120.5501,120.2148,120.2521,112815.0
2020-01-14 15:30:00,129.11,129.11,128.65,128.79,316394.0,120.2521,120.2521,119.8237,119.9541,316394.0
2020-01-15 09:30:00,128.69,129.22,128.45,129.08,148870.0,119.8609,120.3546,119.6374,120.2242,148870.0
2020-01-15 10:00:00,129.12,129.37,129.01,129.29,106764.0,120.2614,120.4943,120.159,120.4198,106764.0
2020-01-15 10:30:00,129.28,129.68,129.12,129.66,179170.0,120.4104,120.783,120.2614,120.7644,179170.0
2020-01-15 11:00:00,129.69,129.83,129.28,129.4,154040.0,120.7923,120.9227,120.4104,120.5222,154040.0
2020-01-15 11:30:00,129.41,129.72,129.36,129.52,67384.0,120.5315,120.8203,120.485,120.634,67384.0
2020-01-15 12:00:00,129.53,129.6,129.26,129.28,114661.0,120.6433,120.7085,120.3918,120.4104,114661.0
2020-01-15 12:30:00,129.28,129.3,128.7,128.85,287854.0,120.4104,120.4291,119.8702,120.0099,287854.0
2020-01-15 13:00:00,128.86,129.08,128.51,129.07,244546.0,120.0193,120.2242,119.6933,120.2148,244546.0
2020-01-15 13:30:00,129.08,129.3,129.01,129.24,78353.0,120.2242,120.4291,120.159,120.3732,78353.0
2020-01-15 14:00:00,129.23,129.84,129.22,129.72,119207.0,120.3639,120.932,120.3546,120.8203,119207.0
2020-01-15 14:30:00,129.72,129.74,129.43,129.49,105022.0,120.8203,120.8389,120.5501,120.606,105022.0
2020-01-15 15:00:00,129.52,129.57,129.4,129.44,165052.0,120.634,120.6805,120.5222,120.5595,165052.0
2020-01-15 15:30:00,129.46,129.83,129.26,129.82,380832.0,120.5781,120.9227,120.3918,120.9134,380832.0
2020-01-16 09:30:00,130.5,130.93,130.06,130.17,195033.0,121.5467,121.9472,121.1369,121.2394,195033.0
2020-01-16 10:00:00,130.21,130.28,130.1,130.24,115915.0,121.2766,121.3418,121.1742,121.3046,115915.0
2020-01-16 10:30:00,130.24,130.52,130.16,130.22,130322.0,121.3046,121.5654,121.2301,121.2859,130322.0
2020-01-16 11:00:00,130.22,130.27,130.01,130.03,120741.0,121.2859,121.3325,121.0904,121.109,120741.0
2020-01-16 11:30:00,130.04,130.05,129.89,129.93,107489.0,121.1183,121.1276,120.9786,121.0158,107489.0
2020-01-16 12:00:00,129.92,129.96,129.71,129.93,105311.0,121.0065,121.0438,120.8109,121.0158,105311.0
2020-01-16 12:30:00,129.94,130.11,129.87,130.02,69373.0,121.0252,121.1835,120.96,121.0997,69373.0
2020-01-16 13:00:00,130.03,130.07,129.88,129.9,69273.0,121.109,121.1462,120.9693,120.9879,69273.0
2020-01-16 13:30:00,129.86,130.0,129.78,130.0,66608.0,120.9506,121.081,120.8761,121.081,66608.0
2020-01-16 14:00:00,130.0,130.15,129.95,130.08,58740.0,121.081,121.2208,121.0345,121.1556,58740.0
2020-01-16 14:30:00,130.06,130.09,129.98,129.98,72428.0,121.1369,121.1649,121.0624,121.0624,72428.0
2020-01-16 15:00:00,129.98,130.12,129.98,130.09,58822.0,121.0624,121.1928,121.0624,121.1649,58822.0
2020-01-16 15:30:00,130.1,130.56,130.08,130.54,423745.0,121.1742,121.6026,121.1556,121.584,423745.0
2020-01-17 09:30:00,131.45,131.78,131.19,131.67,588246.0,122.4316,122.7389,122.1894,122.6365,588246.0
2020-01-17 10:00:00,131.71,131.86,131.47,131.77,115552.0,122.6737,122.8134,122.4502,122.7296,115552.0
2020-01-17 10:30:00,131.77,131.85,131.47,131.52,92632.0,122.7296,122.8041,122.4502,122.4968,92632.0
2020-01-17 11:00:00,131.54,131.57,131.17,131.33,88090.0,122.5154,122.5433,122.1708,122.3198,88090.0
2020-01-17 11:30:00,131.33,131.37,131.02,131.2,132276.0,122.3198,122.3571,122.0311,122.1987,132276.0
2020-01-17 12:00:00,131.2,131.21,130.98,131.05,166331.0,122.1987,122.208,121.9938,122.059,166331.0
2020-01-17 12:30:00,131.05,131.07,130.85,130.85,96293.0,122.059,122.0776,121.8727,121.8727,96293.0
2020-01-17 13:00:00,130.87,131.02,130.87,130.98,123381.0,121.8914,122.0311,121.8914,121.9938,123381.0
2020-01-17 13:30:00,131.0,131.0,130.87,130.88,96704.0,122.0124,122.0124,121.8914,121.9007,96704.0
2020-01-17 14:00:00,130.88,130.93,130.79,130.86,102362.0,121.9007,121.9472,121.8168,121.882,102362.0
2020-01-17 14:30:00,130.87,130.96,130.8,130.93,130520.0,121.8914,121.9752,121.8262,121.9472,130520.0
2020-01-17 15:00:00,130.94,131.05,130.89,130.96,156472.0,121.9566,122.059,121.91,121.9752,156472.0
2020-01-17 15:30:00,130.96,131.63,130.94,131.48,639142.0,121.9752,122.5992,121.9566,122.4595,639142.0
2020-01-21 09:30:00,131.11,131.82,130.95,131.51,205885.0,122.1149,122.7762,121.9659,122.4874,205885.0
2020-01-21 10:00:00,131.47,131.55,130.66,130.95,154567.0,122.4502,122.5247,121.6958,121.9659,154567.0
2020-01-21 10:30:00,130.96,131.21,130.46,130.49,134993.0,121.9752,122.208,121.5095,121.5374,134993.0
2020-01-21 11:00:00,130.49,130.83,130.44,130.65,115456.0,121.5374,121.8541,121.4909,121.6864,115456.0
2020-01-21 11:30:00,130.6,131.23,130.6,131.13,109532.0,121.6399,122.2267,121.6399,122.1335,109532.0
2020-01-21 12:00:00,131.13,131.22,131.04,131.14,74181.0,122.1335,122.2173,122.0497,122.1428,74181.0
2020-01-21 12:30:00,131.15,131.34,131.15,131.31,60214.0,122.1521,122.3291,122.1521,122.3012,60214.0
2020-01-21 13:00:00,131.31,131.31,130.81,130.82,70198.0,122.3012,122.3012,121.8355,121.8448,70198.0
2020-01-21 13:30:00,130.83,130.85,130.47,130.51,115096.0,121.8541,121.8727,121.5188,121.5561,115096.0
2020-01-21 14:00:00,130.47,130.73,130.43,130.63,88537.0,121.5188,121.761,121.4815,121.6678,88537.0
2020-01-21 14:30:00,130.62,130.77,130.52,130.74,93160.0,121.6585,121.7982,121.5654,121.7703,93160.0
2020-01-21 15:00:00,130.76,130.9,130.6,130.6,133262.0,121.7889,121.9193,121.6399,121.6399,133262.0
2020-01-21 15:30:00,130.6,130.78,130.39,130.53,380091.0,121.6399,121.8075,121.4443,121.5747,380091.0
2020-01-22 09:30:00,130.93,132.08,130.93,131.99,253880.0,121.9472,123.0183,121.9472,122.9345,253880.0
2020-01-22 10:00:00,131.99,132.02,131.57,131.97,137315.0,122.9345,122.9625,122.5433,122.9159,137315.0
2020-01-22 10:30:00,131.98,132.27,131.88,131.89,112855.0,122.9252,123.1953,122.8321,122.8414,112855.0
2020-01-22 11:00:00,131.91,132.06,131.65,131.99,117154.0,122.86,122.9997,122.6178,122.9345,117154.0
2020-01-22 11:30:00,132.0,132.06,131.7,131.89,67057.0,122.9438,122.9997,122.6644,122.8414,67057.0
2020-01-22 12:00:00,131.89,131.91,131.57,131.59,78333.0,122.8414,122.86,122.5433,122.562,78333.0
2020-01-22 12:30:00,131.6,131.94,131.6,131.73,63153.0,122.5713,122.8879,122.5713,122.6924,63153.0
2020-01-22 13:00:00,131.77,131.82,131.6,131.82,92243.0,122.7296,122.7762,122.5713,122.7762,92243.0
2020-01-22 13:30:00,131.83,131.97,131.7,131.79,90519.0,122.7855,122.9159,122.6644,122.7482,90519.0
2020-01-22 14:00:00,131.79,131.97,131.62,131.62,85328.0,122.7482,122.9159,122.5899,122.5899,85328.0
2020-01-22 14:30:00,131.62,131.8,131.6,131.67,66769.0,122.5899,122.7575,122.5713,122.6365,66769.0
2020-01-22 15:00:00,131.67,131.67,131.34,131.46,89476.0,122.6365,122.6365,122.3291,122.4409,89476.0
2020-01-22 15:30:00,131.47,131.71,131.44,131.56,277745.0,122.4502,122.6737,122.4222,122.534,277745.0
2020-01-23 09:30:00,131.26,131.43,130.14,131.11,333556.0,122.2546,122.4129,121.2114,122.1149,333556.0
2020-01-23 10:00:00,131.11,131.42,130.86,131.25,148714.0,122.1149,122.4036,121.882,122.2453,148714.0
2020-01-23 10:30:00,131.27,131.47,130.74,130.87,214443.0,122.2639,122.4502,121.7703,121.8914,214443.0
2020-01-23 11:00:00,130.87,130.99,130.58,130.74,168653.0,121.8914,122.0031,121.6213,121.7703,168653.0
2020-01-23 11:30:00,130.74,131.04,130.69,130.96,150150.0,121.7703,122.0497,121.7237,121.9752,150150.0
2020-01-23 12:00:00,130.95,131.13,130.85,131.03,108513.0,121.9659,122.1335,121.8727,122.0404,108513.0
2020-01-23 12:30:00,131.02,131.19,130.74,130.83,115031.0,122.0311,122.1894,121.7703,121.8541,115031.0
2020-01-23 13:00:00,130.81,131.17,130.74,131.01,124165.0,121.8355,122.1708,121.7703,122.0217,124165.0
2020-01-23 13:30:00,131.02,131.21,130.89,131.07,107146.0,122.0311,122.208,121.91,122.0776,107146.0
2020-01-23 14:00:00,131.08,131.31,131.08,131.2,119294.0,122.0869,122.3012,122.0869,122.1987,119294.0
2020-01-23 14:30:00,131.21,131.44,131.2,131.43,114371.0,122.208,122.4222,122.1987,122.4129,114371.0
2020-01-23 15:00:00,131.43,131.48,131.18,131.32,179647.0,122.4129,122.4595,122.1801,122.3105,179647.0
2020-01-23 15:30:00,131.31,131.57,131.23,131.38,625242.0,122.3012,122.5433,122.2267,122.3664,625242.0
2020-01-24 09:30:00,136.36,138.13,135.24,136.93,1496877.0,127.0047,128.6533,125.9615,127.5356,1496877.0
2020-01-24 10:00:00,136.93,136.93,135.26,135.36,753000.0,127.5356,127.5356,125.9802,126.0733,753000.0
2020-01-24 10:30:00,135.4,135.76,134.9,135.04,518099.0,126.1106,126.4459,125.6449,125.7753,518099.0
2020-01-24 11:00:00,135.04,135.24,134.33,134.96,335977.0,125.7753,125.9615,125.114,125.7007,335977.0
2020-01-24 11:30:00,134.95,135.12,134.28,134.41,263689.0,125.6914,125.8498,125.0674,125.1885,263689.0
2020-01-24 12:00:00,134.37,134.61,134.11,134.3,269423.0,125.1512,125.3748,124.9091,125.086,269423.0
2020-01-24 12:30:00,134.33,135.11,134.31,135.02,290654.0,125.114,125.8405,125.0953,125.7566,290654.0
2020-01-24 13:00:00,135.02,135.29,134.45,135.07,289904.0,125.7566,126.0081,125.2257,125.8032,289904.0
2020-01-24 13:30:00,135.06,135.1,134.1,134.34,266902.0,125.7939,125.8311,124.8998,125.1233,266902.0
2020-01-24 14:00:00,134.36,134.46,133.85,134.04,284971.0,125.1419,125.2351,124.6669,124.8439,284971.0
2020-01-24 14:30:00,134.05,134.36,133.94,134.34,233953.0,124.8532,125.1419,124.7507,125.1233,233953.0
2020-01-24 15:00:00,134.38,135.16,134.26,135.03,375300.0,125.1605,125.887,125.0488,125.7659,375300.0
2020-01-24 15:30:00,135.04,135.33,134.64,135.1,858640.0,125.7753,126.0454,125.4027,125.8311,858640.0
2020-01-27 09:30:00,131.15,131.47,128.87,129.47,1107523.0,122.1521,122.4502,120.0286,120.5874,1107523.0
2020-01-27 10:00:00,129.47,130.51,129.07,130.49,568334.0,120.5874,121.5561,120.2148,121.5374,568334.0
2020-01-27 10:30:00,130.47,130.51,129.88,130.34,294130.0,121.5188,121.5561,120.9693,121.3977,294130.0
2020-01-27 11:00:00,130.36,130.56,130.14,130.14,217263.0,121.4163,121.6026,121.2114,121.2114,217263.0
2020-01-27 11:30:00,130.16,130.89,130.16,130.78,246320.0,121.2301,121.91,121.2301,121.8075,246320.0
2020-01-27 12:00:00,130.76,131.65,130.74,131.51,269412.0,121.7889,122.6178,121.7703,122.4874,269412.0
2020-01-27 12:30:00,131.52,131.59,131.09,131.39,265562.0,122.4968,122.562,122.0963,122.3757,265562.0
2020-01-27 13:00:00,131.37,131.98,131.28,131.95,354070.0,122.3571,122.9252,122.2732,122.8973,354070.0
2020-01-27 13:30:00,131.92,131.94,131.27,131.29,135919.0,122.8693,122.8879,122.2639,122.2825,135919.0
2020-01-27 14:00:00,131.3,131.54,131.07,131.49,135694.0,122.2919,122.5154,122.0776,122.4688,135694.0
2020-01-27 14:30:00,131.48,131.53,130.86,131.11,358683.0,122.4595,122.5061,121.882,122.1149,358683.0
2020-01-27 15:00:00,131.11,131.32,130.93,131.13,211009.0,122.1149,122.3105,121.9472,122.1335,211009.0
2020-01-27 15:30:00,131.12,131.12,130.64,130.65,484081.0,122.1242,122.1242,121.6771,121.6864,484081.0
2020-01-28 09:30:00,132.0,132.25,131.13,131.87,396062.0,122.9438,123.1767,122.1335,122.8227,396062.0
2020-01-28 10:00:00,131.9,132.77,131.75,132.66,292410.0,122.8507,123.661,122.711,123.5585,292410.0
2020-01-28 10:30:00,132.62,133.31,132.53,133.01,171745.0,123.5213,124.164,123.4375,123.8845,171745.0
2020-01-28 11:00:00,133.07,133.62,132.96,133.61,108814.0,123.9404,124.4527,123.838,124.4434,108814.0
2020-01-28 11:30:00,133.6,133.86,133.44,133.74,133627.0,124.4341,124.6762,124.285,124.5645,133627.0
2020-01-28 12:00:00,133.76,133.87,133.41,133.49,132087.0,124.5831,124.6855,124.2571,124.3316,132087.0
2020-01-28 12:30:00,133.49,133.57,133.37,133.46,75234.0,124.3316,124.4061,124.2198,124.3037,75234.0
2020-01-28 13:00:00,133.46,133.46,133.07,133.21,78594.0,124.3037,124.3037,123.9404,124.0708,78594.0
2020-01-28 13:30:00,133.19,133.57,132.98,133.56,105688.0,124.0522,124.4061,123.8566,124.3968,105688.0
2020-01-28 14:00:00,133.53,133.64,133.18,133.2,97871.0,124.3689,124.4713,124.0429,124.0615,97871.0
2020-01-28 14:30:00,133.21,133.35,133.08,133.13,108841.0,124.0708,124.2012,123.9497,123.9963,108841.0
2020-01-28 15:00:00,133.13,133.18,132.78,132.97,145803.0,123.9963,124.0429,123.6703,123.8473,145803.0
2020-01-28 15:30:00,132.98,132.98,132.39,132.45,329587.0,123.8566,123.8566,123.3071,123.363,329587.0
2020-01-29 09:30:00,132.58,133.13,131.84,131.9,202004.0,123.484,123.9963,122.7948,122.8507,202004.0
2020-01-29 10:00:00,131.9,132.13,131.44,132.07,108679.0,122.8507,123.0649,122.4222,123.009,108679.0
2020-01-29 10:30:00,132.11,132.26,131.95,132.14,69352.0,123.0463,123.186,122.8973,123.0742,69352.0
2020-01-29 11:00:00,132.14,132.16,131.81,131.96,109155.0,123.0742,123.0929,122.7669,122.9066,109155.0
2020-01-29 11:30:00,131.95,132.03,131.82,131.87,68901.0,122.8973,122.9718,122.7762,122.8227,68901.0
2020-01-29 12:00:00,131.87,132.17,131.86,132.1,78683.0,122.8227,123.1022,122.8134,123.037,78683.0
2020-01-29 12:30:00,132.09,132.11,131.84,131.97,86729.0,123.0277,123.0463,122.7948,122.9159,86729.0
2020-01-29 13:00:00,131.97,132.17,131.81,132.17,83064.0,122.9159,123.1022,122.7669,123.1022,83064.0
2020-01-29 13:30:00,132.18,132.31,132.07,132.11,73915.0,123.1115,123.2326,123.009,123.0463,73915.0
2020-01-29 14:00:00,132.14,132.47,132.03,132.21,105827.0,123.0742,123.3816,122.9718,123.1394,105827.0
2020-01-29 14:30:00,132.21,132.26,131.96,131.97,77970.0,123.1394,123.186,122.9066,122.9159,77970.0
2020-01-29 15:00:00,131.98,132.07,131.72,132.03,144222.0,122.9252,123.009,122.683,122.9718,144222.0
2020-01-29 15:30:00,132.03,132.2,131.57,131.71,391341.0,122.9718,123.1301,122.5433,122.6737,391341.0
2020-01-30 09:30:00,130.75,132.5,130.75,132.12,235888.0,121.7796,123.4095,121.7796,123.0556,235888.0
2020-01-30 10:00:00,132.12,132.24,131.37,131.39,151507.0,123.0556,123.1674,122.3571,122.3757,151507.0
2020-01-30 10:30:00,131.4,131.43,130.44,130.71,124636.0,122.385,122.4129,121.4909,121.7423,124636.0
2020-01-30 11:00:00,130.71,131.49,130.69,131.46,78160.0,121.7423,122.4688,121.7237,122.4409,78160.0
2020-01-30 11:30:00,131.42,131.99,131.31,131.72,82232.0,122.4036,122.9345,122.3012,122.683,82232.0
2020-01-30 12:00:00,131.72,131.93,131.39,131.4,54245.0,122.683,122.8786,122.3757,122.385,54245.0
2020-01-30 12:30:00,131.4,131.58,131.1,131.23,125249.0,122.385,122.5526,122.1056,122.2267,125249.0
2020-01-30 13:00:00,131.24,131.46,131.15,131.29,42538.0,122.236,122.4409,122.1521,122.2825,42538.0
2020-01-30 13:30:00,131.29,131.63,131.24,131.49,72191.0,122.2825,122.5992,122.236,122.4688,72191.0
2020-01-30 14:00:00,131.51,131.85,131.45,131.83,73407.0,122.4874,122.8041,122.4316,122.7855,73407.0
2020-01-30 14:30:00,131.85,132.52,131.72,132.37,135201.0,122.8041,123.4282,122.683,123.2884,135201.0
2020-01-30 15:00:00,132.41,132.96,132.39,132.75,139152.0,123.3257,123.838,123.3071,123.6424,139152.0
2020-01-30 15:30:00,132.72,133.33,132.7,133.22,210067.0,123.6144,124.1826,123.5958,124.0801,210067.0
2020-01-31 09:30:00,132.17,132.26,131.51,131.92,185969.0,123.1022,123.186,122.4874,122.8693,185969.0
2020-01-31 10:00:00,131.91,131.91,131.35,131.49,114457.0,122.86,122.86,122.3384,122.4688,114457.0
2020-01-31 10:30:00,131.48,131.55,130.64,130.82,147443.0,122.4595,122.5247,121.6771,121.8448,147443.0
2020-01-31 11:00:00,130.79,130.99,130.24,130.38,182522.0,121.8168,122.0031,121.3046,121.435,182522.0
2020-01-31 11:30:00,130.41,130.94,130.22,130.9,98363.0,121.4629,121.9566,121.2859,121.9193,98363.0
2020-01-31 12:00:00,130.92,130.93,130.5,130.6,100682.0,121.9379,121.9472,121.5467,121.6399,100682.0
2020-01-31 12:30:00,130.55,130.56,129.89,130.2,140249.0,121.5933,121.6026,120.9786,121.2673,140249.0
2020-01-31 13:00:00,130.2,130.56,130.17,130.41,139641.0,121.2673,121.6026,121.2394,121.4629,139641.0
2020-01-31 13:30:00,130.39,130.48,130.18,130.31,123390.0,121.4443,121.5281,121.2487,121.3698,123390.0
2020-01-31 14:00:00,130.31,130.44,130.16,130.32,138621.0,121.3698,121.4909,121.2301,121.3791,138621.0
2020-01-31 14:30:00,130.3,130.56,130.13,130.19,130367.0,121.3605,121.6026,121.2021,121.258,130367.0
2020-01-31 15:00:00,130.18,130.25,129.73,129.76,157511.0,121.2487,121.3139,120.8296,120.8575,157511.0
2020-01-31 15:30:00,129.75,130.02,129.39,129.85,524430.0,120.8482,121.0997,120.5129,120.9413,524430.0
2020-02-03 09:30:00,130.55,131.41,130.52,131.08,218767.0,121.5933,122.3943,121.5654,122.0869,218767.0
2020-02-03 10:00:00,131.09,132.17,131.09,132.04,184619.0,122.0963,123.1022,122.0963,122.9811,184619.0
2020-02-03 10:30:00,132.06,132.22,131.42,131.5,97028.0,122.9997,123.1487,122.4036,122.4781,97028.0
2020-02-03 11:00:00,131.51,131.65,131.04,131.05,92042.0,122.4874,122.6178,122.0497,122.059,92042.0
2020-02-03 11:30:00,131.05,131.08,130.45,130.72,88267.0,122.059,122.0869,121.5002,121.7516,88267.0
2020-02-03 12:00:00,130.68,130.94,130.52,130.75,92228.0,121.7144,121.9566,121.5654,121.7796,92228.0
2020-02-03 12:30:00,130.77,131.02,130.61,130.93,51758.0,121.7982,122.0311,121.6492,121.9472,51758.0
2020-02-03 13:00:00,130.93,130.98,130.55,130.75,65996.0,121.9472,121.9938,121.5933,121.7796,65996.0
2020-02-03 13:30:00,130.75,130.98,130.72,130.79,41933.0,121.7796,121.9938,121.7516,121.8168,41933.0
2020-02-03 14:00:00,130.79,130.81,130.52,130.73,61934.0,121.8168,121.8355,121.5654,121.761,61934.0
2020-02-03 14:30:00,130.74,130.95,130.45,130.89,159973.0,121.7703,121.9659,121.5002,121.91,159973.0
2020-02-03 15:00:00,130.89,131.38,130.86,131.38,135772.0,121.91,122.3664,121.882,122.3664,135772.0
2020-02-03 15:30:00,131.38,131.41,130.97,131.01,377230.0,122.3664,122.3943,121.9845,122.0217,377230.0
2020-02-04 09:30:00,132.88,133.34,132.55,132.58,231891.0,123.7635,124.1919,123.4561,123.484,231891.0
2020-02-04 10:00:00,132.65,132.95,132.36,132.95,174401.0,123.5492,123.8287,123.2791,123.8287,174401.0
2020-02-04 10:30:00,132.97,132.98,132.65,132.77,66655.0,123.8473,123.8566,123.5492,123.661,66655.0
2020-02-04 11:00:00,132.77,132.97,132.57,132.88,54094.0,123.661,123.8473,123.4747,123.7635,54094.0
2020-02-04 11:30:00,132.87,132.97,132.55,132.75,53140.0,123.7541,123.8473,123.4561,123.6424,53140.0
2020-02-04 12:00:00,132.76,132.91,132.7,132.8,53890.0,123.6517,123.7914,123.5958,123.6889,53890.0
2020-02-04 12:30:00,132.8,132.81,132.61,132.68,47057.0,123.6889,123.6983,123.512,123.5772,47057.0
2020-02-04 13:00:00,132.7,132.73,132.03,132.07,60349.0,123.5958,123.6237,122.9718,123.009,60349.0
2020-02-04 13:30:00,132.1,132.32,132.06,132.28,49000.0,123.037,123.2419,122.9997,123.2046,49000.0
2020-02-04 14:00:00,132.29,132.5,132.25,132.31,46887.0,123.2139,123.4095,123.1767,123.2326,46887.0
2020-02-04 14:30:00,132.31,132.48,132.24,132.37,56363.0,123.2326,123.3909,123.1674,123.2884,56363.0
2020-02-04 15:00:00,132.28,132.3,132.04,132.15,64643.0,123.2046,123.2232,122.9811,123.0835,64643.0
2020-02-04 15:30:00,132.17,132.42,131.72,131.85,289219.0,123.1022,123.335,122.683,122.8041,289219.0
2020-02-05 09:30:00,133.43,133.68,132.25,132.39,229993.0,124.2757,124.5086,123.1767,123.3071,229993.0
2020-02-05 10:00:00,132.47,132.58,131.76,131.85,258508.0,123.3816,123.484,122.7203,122.8041,258508.0
2020-02-05 10:30:00,131.84,132.14,131.39,132.12,215692.0,122.7948,123.0742,122.3757,123.0556,215692.0
2020-02-05 11:00:00,132.1,132.1,131.65,131.69,159023.0,123.037,123.037,122.6178,122.6551,159023.0
2020-02-05 11:30:00,131.68,131.69,131.29,131.49,145719.0,122.6458,122.6551,122.2825,122.4688,145719.0
2020-02-05 12:00:00,131.49,131.68,131.44,131.62,167754.0,122.4688,122.6458,122.4222,122.5899,167754.0
2020-02-05 12:30:00,131.62,131.74,131.45,131.46,80482.0,122.5899,122.7017,122.4316,122.4409,80482.0
2020-02-05 13:00:00,131.45,131.54,131.35,131.53,136420.0,122.4316,122.5154,122.3384,122.5061,136420.0
2020-02-05 13:30:00,131.5,132.05,131.49,132.05,105080.0,122.4781,122.9904,122.4688,122.9904,105080.0
2020-02-05 14:00:00,132.05,132.88,132.04,132.82,167712.0,122.9904,123.7635,122.9811,123.7076,167712.0
2020-02-05 14:30:00,132.8,133.24,132.76,133.17,132255.0,123.6889,124.0988,123.6517,124.0336,132255.0
2020-02-05 15:00:00,133.19,133.57,133.15,133.52,185013.0,124.0522,124.4061,124.0149,124.3595,185013.0
2020-02-05 15:30:00,133.54,133.8,133.38,133.62,558589.0,124.3782,124.6203,124.2291,124.4527,558589.0
2020-02-06 09:30:00,134.16,134.35,133.64,134.28,181584.0,124.9556,125.1326,124.4713,125.0674,181584.0
2020-02-06 10:00:00,134.25,134.26,133.63,133.77,131506.0,125.0395,125.0488,124.462,124.5924,131506.0
2020-02-06 10:30:00,133.69,133.86,133.4,133.51,76745.0,124.5179,124.6762,124.2478,124.3502,76745.0
2020-02-06 11:00:00,133.51,133.51,133.23,133.4,69393.0,124.3502,124.3502,124.0894,124.2478,69393.0
2020-02-06 11:30:00,133.4,133.68,133.32,133.37,95712.0,124.2478,124.5086,124.1733,124.2198,95712.0
2020-02-06 12:00:00,133.35,133.54,133.35,133.46,56617.0,124.2012,124.3782,124.2012,124.3037,56617.0
2020-02-06 12:30:00,133.46,133.48,133.12,133.22,77763.0,124.3037,124.3223,123.987,124.0801,77763.0
2020-02-06 13:00:00,133.25,133.34,133.21,133.22,40859.0,124.1081,124.1919,124.0708,124.0801,40859.0
2020-02-06 13:30:00,133.23,133.48,133.17,133.41,69686.0,124.0894,124.3223,124.0336,124.2571,69686.0
2020-02-06 14:00:00,133.41,133.49,133.14,133.26,53372.0,124.2571,124.3316,124.0056,124.1174,53372.0
2020-02-06 14:30:00,133.27,133.35,133.16,133.25,48235.0,124.1267,124.2012,124.0242,124.1081,48235.0
2020-02-06 15:00:00,133.23,133.35,133.11,133.17,52200.0,124.0894,124.2012,123.9777,124.0336,52200.0
2020-02-06 15:30:00,133.17,133.49,133.16,133.28,164366.0,124.0336,124.3316,124.0242,124.136,164366.0
2020-02-07 09:30:00,132.57,132.57,131.34,131.93,311244.0,123.4747,123.4747,122.3291,122.8786,311244.0
2020-02-07 10:00:00,131.94,132.19,131.6,131.97,121036.0,122.8879,123.1208,122.5713,122.9159,121036.0
2020-02-07 10:30:00,132.05,132.32,131.8,132.09,179129.0,122.9904,123.2419,122.7575,123.0277,179129.0
2020-02-07 11:00:00,132.03,132.41,131.99,132.4,92680.0,122.9718,123.3257,122.9345,123.3164,92680.0
2020-02-07 11:30:00,132.39,132.56,132.34,132.56,91970.0,123.3071,123.4654,123.2605,123.4654,91970.0
2020-02-07 12:00:00,132.53,132.75,132.51,132.56,71342.0,123.4375,123.6424,123.4188,123.4654,71342.0
2020-02-07 12:30:00,132.55,132.57,132.23,132.44,58934.0,123.4561,123.4747,123.158,123.3536,58934.0
2020-02-07 13:00:00,132.44,132.49,132.24,132.49,54587.0,123.3536,123.4002,123.1674,123.4002,54587.0
2020-02-07 13:30:00,132.48,132.52,132.19,132.23,50574.0,123.3909,123.4282,123.1208,123.158,50574.0
2020-02-07 14:00:00,132.21,132.22,131.79,131.9,87364.0,123.1394,123.1487,122.7482,122.8507,87364.0
2020-02-07 14:30:00,131.9,131.99,131.63,131.77,107431.0,122.8507,122.9345,122.5992,122.7296,107431.0
2020-02-07 15:00:00,131.75,131.91,131.59,131.69,139663.0,122.711,122.86,122.562,122.6551,139663.0
2020-02-07 15:30:00,131.69,131.9,131.52,131.81,278407.0,122.6551,122.8507,122.4968,122.7669,278407.0
2020-02-10 09:30:00,131.61,132.38,131.35,131.96,144868.0,122.5806,123.2978,122.3384,122.9066,144868.0
2020-02-10 10:00:00,131.93,132.29,131.78,132.21,80733.0,122.8786,123.2139,122.7389,123.1394,80733.0
2020-02-10 10:30:00,132.21,132.4,132.0,132.02,49180.0,123.1394,123.3164,122.9438,122.9625,49180.0
2020-02-10 11:00:00,132.05,132.5,131.98,132.32,89419.0,122.9904,123.4095,122.9252,123.2419,89419.0
2020-02-10 11:30:00,132.36,132.41,132.03,132.2,137899.0,123.2791,123.3257,122.9718,123.1301,137899.0
2020-02-10 12:00:00,132.19,132.19,131.79,131.86,47925.0,123.1208,123.1208,122.7482,122.8134,47925.0
2020-02-10 12:30:00,131.87,131.93,131.56,131.91,58789.0,122.8227,122.8786,122.534,122.86,58789.0
2020-02-10 13:00:00,131.89,132.13,131.66,131.72,137934.0,122.8414,123.0649,122.6272,122.683,137934.0
2020-02-10 13:30:00,131.73,131.89,131.68,131.83,76319.0,122.6924,122.8414,122.6458,122.7855,76319.0
2020-02-10 14:00:00,131.8,131.87,131.69,131.87,32914.0,122.7575,122.8227,122.6551,122.8227,32914.0
2020-02-10 14:30:00,131.87,131.97,131.75,131.96,44004.0,122.8227,122.9159,122.711,122.9066,44004.0
2020-02-10 15:00:00,131.97,132.27,131.96,132.18,51757.0,122.9159,123.1953,122.9066,123.1115,51757.0
2020-02-10 15:30:00,132.18,132.25,131.96,132.25,203119.0,123.1115,123.1767,122.9066,123.1767,203119.0
2020-02-11 09:30:00,133.03,133.65,132.51,133.35,195583.0,123.9032,124.4806,123.4188,124.2012,195583.0
2020-02-11 10:00:00,133.41,133.65,133.32,133.41,130907.0,124.2571,124.4806,124.1733,124.2571,130907.0
2020-02-11 10:30:00,133.4,133.52,133.33,133.47,81739.0,124.2478,124.3595,124.1826,124.313,81739.0
2020-02-11 11:00:00,133.49,133.58,133.09,133.12,67061.0,124.3316,124.4154,123.959,123.987,67061.0
2020-02-11 11:30:00,133.11,133.11,132.58,132.97,58629.0,123.9777,123.9777,123.484,123.8473,58629.0
2020-02-11 12:00:00,132.97,133.07,132.79,132.89,44442.0,123.8473,123.9404,123.6796,123.7728,44442.0
2020-02-11 12:30:00,132.9,132.99,132.75,132.85,28931.0,123.7821,123.8659,123.6424,123.7355,28931.0
2020-02-11 13:00:00,132.86,132.95,132.79,132.85,26023.0,123.7448,123.8287,123.6796,123.7355,26023.0
2020-02-11 13:30:00,132.85,132.91,132.6,132.63,29124.0,123.7355,123.7914,123.5027,123.5306,29124.0
2020-02-11 14:00:00,132.65,132.68,132.32,132.42,53712.0,123.5492,123.5772,123.2419,123.335,53712.0
2020-02-11 14:30:00,132.43,132.82,132.4,132.64,43991.0,123.3443,123.7076,123.3164,123.5399,43991.0
2020-02-11 15:00:00,132.65,132.66,132.32,132.5,50816.0,123.5492,123.5585,123.2419,123.4095,50816.0
2020-02-11 15:30:00,132.55,133.04,132.48,132.62,254683.0,123.4561,123.9125,123.3909,123.5213,254683.0
2020-02-12 09:30:00,133.39,133.51,132.53,132.87,142210.0,124.2385,124.3502,123.4375,123.7541,142210.0
2020-02-12 10:00:00,132.87,133.08,132.54,132.92,79922.0,123.7541,123.9497,123.4468,123.8007,79922.0
2020-02-12 10:30:00,132.96,133.31,132.91,133.18,74550.0,123.838,124.164,123.7914,124.0429,74550.0
2020-02-12 11:00:00,133.17,133.66,133.11,133.64,134226.0,124.0336,124.4899,123.9777,124.4713,134226.0
2020-02-12 11:30:00,133.64,133.66,133.36,133.63,86237.0,124.4713,124.4899,124.2105,124.462,86237.0
2020-02-12 12:00:00,133.63,133.72,133.55,133.67,61725.0,124.462,124.5458,124.3875,124.4993,61725.0
2020-02-12 12:30:00,133.68,133.7,133.23,133.26,45115.0,124.5086,124.5272,124.0894,124.1174,45115.0
2020-02-12 13:00:00,133.27,133.4,133.22,133.3,28033.0,124.1267,124.2478,124.0801,124.1546,28033.0
2020-02-12 13:30:00,133.29,133.37,133.1,133.14,29306.0,124.1453,124.2198,123.9684,124.0056,29306.0
2020-02-12 14:00:00,133.14,133.43,133.07,133.34,68512.0,124.0056,124.2757,123.9404,124.1919,68512.0
2020-02-12 14:30:00,133.34,133.52,133.3,133.36,30527.0,124.1919,124.3595,124.1546,124.2105,30527.0
2020-02-12 15:00:00,133.35,133.53,133.35,133.47,51737.0,124.2012,124.3689,124.2012,124.313,51737.0
2020-02-12 15:30:00,133.47,133.53,133.16,133.24,241999.0,124.313,124.3689,124.0242,124.0988,241999.0
2020-02-13 09:30:00,133.15,134.27,133.15,133.62,269905.0,124.0149,125.0581,124.0149,124.4527,269905.0
2020-02-13 10:00:00,133.65,133.7,133.06,133.53,111551.0,124.4806,124.5272,123.9311,124.3689,111551.0
2020-02-13 10:30:00,133.48,134.35,133.4,134.29,121315.0,124.3223,125.1326,124.2478,125.0767,121315.0
2020-02-13 11:00:00,134.31,134.36,133.87,134.3,82204.0,125.0953,125.1419,124.6855,125.086,82204.0
2020-02-13 11:30:00,134.28,134.45,133.88,134.43,82795.0,125.0674,125.2257,124.6948,125.2071,82795.0
2020-02-13 12:00:00,134.41,134.58,134.26,134.32,101310.0,125.1885,125.3468,125.0488,125.1047,101310.0
2020-02-13 12:30:00,134.3,134.66,134.28,134.48,76882.0,125.086,125.4213,125.0674,125.2537,76882.0
2020-02-13 13:00:00,134.46,134.55,134.25,134.49,68527.0,125.2351,125.3189,125.0395,125.263,68527.0
2020-02-13 13:30:00,134.5,134.67,134.46,134.46,54256.0,125.2723,125.4306,125.2351,125.2351,54256.0
2020-02-13 14:00:00,134.45,134.54,134.36,134.45,75633.0,125.2257,125.3096,125.1419,125.2257,75633.0
2020-02-13 14:30:00,134.47,134.62,134.41,134.47,97853.0,125.2444,125.3841,125.1885,125.2444,97853.0
2020-02-13 15:00:00,134.49,134.66,134.26,134.64,132005.0,125.263,125.4213,125.0488,125.4027,132005.0
2020-02-13 15:30:00,134.64,134.65,134.22,134.47,287346.0,125.4027,125.412,125.0115,125.2444,287346.0
2020-02-14 09:30:00,134.71,135.46,134.53,134.74,179860.0,125.4679,126.1664,125.3003,125.4958,179860.0
2020-02-14 10:00:00,134.75,135.43,134.73,135.35,81741.0,125.5052,126.1385,125.4865,126.064,81741.0
2020-02-14 10:30:00,135.33,135.71,135.32,135.63,99681.0,126.0454,126.3993,126.0361,126.3248,99681.0
2020-02-14 11:00:00,135.65,135.99,135.49,135.74,89048.0,126.3434,126.6601,126.1944,126.4272,89048.0
2020-02-14 11:30:00,135.73,136.23,135.68,136.21,114663.0,126.4179,126.8836,126.3714,126.865,114663.0
2020-02-14 12:00:00,136.18,136.26,136.01,136.22,92330.0,126.837,126.9116,126.6787,126.8743,92330.0
2020-02-14 12:30:00,136.22,136.37,135.84,135.93,77126.0,126.8743,127.014,126.5204,126.6042,77126.0
2020-02-14 13:00:00,135.93,136.06,135.77,135.8,62631.0,126.6042,126.7253,126.4552,126.4831,62631.0
2020-02-14 13:30:00,135.78,135.93,135.68,135.75,63352.0,126.4645,126.6042,126.3714,126.4366,63352.0
2020-02-14 14:00:00,135.73,135.89,135.51,135.66,70687.0,126.4179,126.5669,126.213,126.3527,70687.0
2020-02-14 14:30:00,135.65,135.88,135.64,135.72,65958.0,126.3434,126.5576,126.3341,126.4086,65958.0
2020-02-14 15:00:00,135.73,135.77,135.55,135.64,74613.0,126.4179,126.4552,126.2503,126.3341,74613.0
2020-02-14 15:30:00,135.62,136.0,135.62,135.88,255350.0,126.3155,126.6694,126.3155,126.5576,255350.0
2020-02-18 09:30:00,135.87,136.75,135.87,136.5,191513.0,126.5483,127.3679,126.5483,127.1351,191513.0
2020-02-18 10:00:00,136.51,136.56,135.83,135.83,119300.0,127.1444,127.191,126.5111,126.5111,119300.0
2020-02-18 10:30:00,135.8,136.04,135.67,135.8,87174.0,126.4831,126.7067,126.362,126.4831,87174.0
2020-02-18 11:00:00,135.79,135.88,135.01,135.01,92623.0,126.4738,126.5576,125.7473,125.7473,92623.0
2020-02-18 11:30:00,135.01,135.31,134.94,134.96,72201.0,125.7473,126.0267,125.6821,125.7007,72201.0
2020-02-18 12:00:00,134.99,135.35,134.98,135.35,59876.0,125.7287,126.064,125.7194,126.064,59876.0
2020-02-18 12:30:00,135.34,135.74,135.33,135.72,49931.0,126.0547,126.4272,126.0454,126.4086,49931.0
2020-02-18 13:00:00,135.73,135.92,135.73,135.74,49656.0,126.4179,126.5949,126.4179,126.4272,49656.0
2020-02-18 13:30:00,135.73,135.76,135.37,135.5,62106.0,126.4179,126.4459,126.0826,126.2037,62106.0
2020-02-18 14:00:00,135.51,135.92,135.49,135.86,45223.0,126.213,126.5949,126.1944,126.539,45223.0
2020-02-18 14:30:00,135.84,135.89,135.74,135.89,52595.0,126.5204,126.5669,126.4272,126.5669,52595.0
2020-02-18 15:00:00,135.88,136.05,135.75,135.83,64904.0,126.5576,126.716,126.4366,126.5111,64904.0
2020-02-18 15:30:00,135.82,135.82,135.41,135.58,248153.0,126.5017,126.5017,126.1199,126.2782,248153.0
2020-02-19 09:30:00,136.3,136.89,136.12,136.16,166303.0,126.9488,127.4983,126.7812,126.8184,166303.0
2020-02-19 10:00:00,136.16,136.75,136.15,136.63,75098.0,126.8184,127.3679,126.8091,127.2562,75098.0
2020-02-19 10:30:00,136.63,136.7,136.45,136.55,72736.0,127.2562,127.3214,127.0885,127.1817,72736.0
2020-02-19 11:00:00,136.56,137.15,136.56,137.12,83914.0,127.191,127.7405,127.191,127.7126,83914.0
2020-02-19 11:30:00,137.14,137.25,136.99,137.05,73916.0,127.7312,127.8336,127.5915,127.6474,73916.0
2020-02-19 12:00:00,137.05,137.42,137.03,137.27,53268.0,127.6474,127.992,127.6287,127.8523,53268.0
2020-02-19 12:30:00,137.29,137.37,137.14,137.19,42684.0,127.8709,127.9454,127.7312,127.7778,42684.0
2020-02-19 13:00:00,137.19,137.33,137.08,137.15,46234.0,127.7778,127.9082,127.6753,127.7405,46234.0
2020-02-19 13:30:00,137.12,137.24,136.78,136.84,42714.0,127.7126,127.8243,127.3959,127.4518,42714.0
2020-02-19 14:00:00,136.84,137.09,136.78,136.99,35917.0,127.4518,127.6846,127.3959,127.5915,35917.0
2020-02-19 14:30:00,136.99,137.11,136.97,137.11,47244.0,127.5915,127.7032,127.5728,127.7032,47244.0
2020-02-19 15:00:00,137.11,137.22,136.96,137.01,67142.0,127.7032,127.8057,127.5635,127.6101,67142.0
2020-02-19 15:30:00,137.03,137.13,136.91,136.93,189957.0,127.6287,127.7219,127.517,127.5356,189957.0
2020-02-20 09:30:00,136.41,137.54,136.29,137.53,136449.0,127.0513,128.1037,126.9395,128.0944,136449.0
2020-02-20 10:00:00,137.48,137.97,137.48,137.81,86403.0,128.0479,128.5042,128.0479,128.3552,86403.0
2020-02-20 10:30:00,137.8,138.04,137.52,137.52,107362.0,128.3459,128.5694,128.0851,128.0851,107362.0
2020-02-20 11:00:00,137.52,137.52,135.9,135.91,194180.0,128.0851,128.0851,126.5763,126.5856,194180.0
2020-02-20 11:30:00,135.91,135.98,134.9,135.71,164997.0,126.5856,126.6508,125.6449,126.3993,164997.0
2020-02-20 12:00:00,135.69,135.84,135.31,135.43,160143.0,126.3807,126.5204,126.0267,126.1385,160143.0
2020-02-20 12:30:00,135.44,136.07,135.33,135.99,112769.0,126.1478,126.7346,126.0454,126.6601,112769.0
2020-02-20 13:00:00,135.99,136.45,135.81,136.18,61210.0,126.6601,127.0885,126.4924,126.837,61210.0
2020-02-20 13:30:00,136.18,136.36,135.96,136.05,111042.0,126.837,127.0047,126.6321,126.716,111042.0
2020-02-20 14:00:00,136.07,136.65,136.07,136.49,81172.0,126.7346,127.2748,126.7346,127.1258,81172.0
2020-02-20 14:30:00,136.49,136.82,136.48,136.57,70579.0,127.1258,127.4331,127.1165,127.2003,70579.0
2020-02-20 15:00:00,136.58,136.7,136.26,136.63,70122.0,127.2096,127.3214,126.9116,127.2562,70122.0
2020-02-20 15:30:00,136.62,136.71,136.38,136.52,215647.0,127.2469,127.3307,127.0233,127.1537,215647.0
2020-02-21 09:30:00,136.2,136.27,134.73,134.79,270442.0,126.8557,126.9209,125.4865,125.5424,270442.0
2020-02-21 10:00:00,134.81,134.83,134.14,134.31,181214.0,125.561,125.5797,124.937,125.0953,181214.0
2020-02-21 10:30:00,134.31,134.4,133.89,134.31,151018.0,125.0953,125.1792,124.7042,125.0953,151018.0
2020-02-21 11:00:00,134.33,134.76,134.26,134.7,75944.0,125.114,125.5145,125.0488,125.4586,75944.0
2020-02-21 11:30:00,134.74,135.09,134.74,134.95,89637.0,125.4958,125.8218,125.4958,125.6914,89637.0
2020-02-21 12:00:00,134.97,135.09,134.85,134.92,50532.0,125.7101,125.8218,125.5983,125.6635,50532.0
2020-02-21 12:30:00,134.92,135.09,134.86,134.95,67847.0,125.6635,125.8218,125.6076,125.6914,67847.0
2020-02-21 13:00:00,134.94,135.05,134.36,134.43,103088.0,125.6821,125.7846,125.1419,125.2071,103088.0
2020-02-21 13:30:00,134.38,134.41,134.02,134.31,94659.0,125.1605,125.1885,124.8252,125.0953,94659.0
2020-02-21 14:00:00,134.3,134.51,134.2,134.46,88078.0,125.086,125.2816,124.9929,125.2351,88078.0
2020-02-21 14:30:00,134.46,134.78,134.38,134.76,93982.0,125.2351,125.5331,125.1605,125.5145,93982.0
2020-02-21 15:00:00,134.78,134.89,134.54,134.71,114436.0,125.5331,125.6356,125.3096,125.4679,114436.0
2020-02-21 15:30:00,134.7,135.14,134.52,134.9,318480.0,125.4586,125.8684,125.2909,125.6449,318480.0
2020-02-24 09:30:00,129.43,130.96,128.75,130.14,621843.0,120.5501,121.9752,119.9168,121.2114,621843.0
2020-02-24 10:00:00,130.13,130.57,129.18,129.4,342811.0,121.2021,121.6119,120.3173,120.5222,342811.0
2020-02-24 10:30:00,129.41,130.11,129.2,129.87,148569.0,120.5315,121.1835,120.3359,120.96,148569.0
2020-02-24 11:00:00,129.85,129.93,129.01,129.17,273247.0,120.9413,121.0158,120.159,120.308,273247.0
2020-02-24 11:30:00,129.18,129.34,128.43,128.53,262936.0,120.3173,120.4663,119.6188,119.7119,262936.0
2020-02-24 12:00:00,128.51,128.53,127.9,127.92,314087.0,119.6933,119.7119,119.1251,119.1437,314087.0
2020-02-24 12:30:00,127.9,128.2,127.59,127.99,264276.0,119.1251,119.4045,118.8364,119.2089,264276.0
2020-02-24 13:00:00,127.97,128.03,127.23,127.99,154507.0,119.1903,119.2462,118.5011,119.2089,154507.0
2020-02-24 13:30:00,127.95,128.22,127.79,128.05,104083.0,119.1717,119.4232,119.0227,119.2648,104083.0
2020-02-24 14:00:00,128.04,128.48,127.61,128.43,114851.0,119.2555,119.6653,118.855,119.6188,114851.0
2020-02-24 14:30:00,128.45,128.9,128.32,128.81,133058.0,119.6374,120.0565,119.5163,119.9727,133058.0
2020-02-24 15:00:00,128.81,129.0,128.44,128.48,230127.0,119.9727,120.1496,119.6281,119.6653,230127.0
2020-02-24 15:30:00,128.5,128.71,127.94,128.18,893903.0,119.684,119.8795,119.1624,119.3859,893903.0
2020-02-25 09:30:00,127.71,127.99,126.84,126.92,418662.0,118.9482,119.2089,118.1378,118.2124,418662.0
2020-02-25 10:00:00,126.87,127.06,125.09,125.33,376068.0,118.1658,118.3427,116.5079,116.7314,376068.0
2020-02-25 10:30:00,125.34,125.67,124.34,124.71,367338.0,116.7408,117.0481,115.8094,116.154,367338.0
2020-02-25 11:00:00,124.74,124.83,123.66,124.17,406541.0,116.1819,116.2657,115.176,115.651,406541.0
2020-02-25 11:30:00,124.17,124.54,124.01,124.31,302088.0,115.651,115.9956,115.502,115.7814,302088.0
2020-02-25 12:00:00,124.34,124.5,123.34,123.55,215134.0,115.8094,115.9584,114.878,115.0736,215134.0
2020-02-25 12:30:00,123.55,124.1,122.91,122.92,277663.0,115.0736,115.5858,114.4775,114.4868,277663.0
2020-02-25 13:00:00,122.9,123.31,122.61,122.73,211790.0,114.4682,114.85,114.1981,114.3098,211790.0
2020-02-25 13:30:00,122.71,122.71,121.36,121.52,398727.0,114.2912,114.2912,113.0338,113.1828,398727.0
2020-02-25 14:00:00,121.51,121.57,120.19,120.21,403623.0,113.1735,113.2294,111.9441,111.9627,403623.0
2020-02-25 14:30:00,120.24,121.47,119.91,121.36,383307.0,111.9907,113.1363,111.6833,113.0338,383307.0
2020-02-25 15:00:00,121.37,121.76,120.78,121.08,460502.0,113.0431,113.4064,112.4936,112.773,460502.0
2020-02-25 15:30:00,121.0,121.45,120.37,120.91,886317.0,112.6985,113.1176,112.1117,112.6147,886317.0
2020-02-26 09:30:00,121.27,122.31,120.97,121.21,430259.0,112.95,113.9186,112.6706,112.8941,430259.0
2020-02-26 10:00:00,121.2,122.19,120.8,121.93,191078.0,112.8848,113.8069,112.5122,113.5647,191078.0
2020-02-26 10:30:00,121.89,122.43,121.76,122.11,169594.0,113.5274,114.0304,113.4064,113.7324,169594.0
2020-02-26 11:00:00,122.11,122.15,121.44,121.68,173412.0,113.7324,113.7696,113.1083,113.3319,173412.0
2020-02-26 11:30:00,121.66,121.78,120.65,120.7,184749.0,113.3132,113.425,112.3725,112.4191,184749.0
2020-02-26 12:00:00,120.69,120.8,119.5,120.15,269082.0,112.4098,112.5122,111.3014,111.9068,269082.0
2020-02-26 12:30:00,120.2,120.76,120.0,120.38,147460.0,111.9534,112.475,111.7671,112.121,147460.0
2020-02-26 13:00:00,120.4,120.66,119.9,120.27,163217.0,112.1397,112.3818,111.674,112.0186,163217.0
2020-02-26 13:30:00,120.28,120.3,118.81,118.93,255431.0,112.0279,112.0465,110.6588,110.7705,255431.0
2020-02-26 14:00:00,118.89,119.43,118.75,119.1,322606.0,110.7333,111.2362,110.6029,110.9289,322606.0
2020-02-26 14:30:00,119.1,119.39,118.56,118.57,249936.0,110.9289,111.199,110.4259,110.4352,249936.0
2020-02-26 15:00:00,118.6,119.75,118.6,119.06,272359.0,110.4632,111.5343,110.4632,110.8916,272359.0
2020-02-26 15:30:00,119.05,119.33,118.47,118.54,567166.0,110.8823,111.1431,110.3421,110.4073,567166.0
2020-02-27 09:30:00,115.9,117.0,114.7,115.05,571727.0,107.9484,108.9729,106.8307,107.1567,571727.0
2020-02-27 10:00:00,115.2,115.53,114.39,114.52,354220.0,107.2964,107.6038,106.542,106.6631,354220.0
2020-02-27 10:30:00,114.54,114.7,113.55,114.62,562782.0,106.6817,106.8307,105.7596,106.7562,562782.0
2020-02-27 11:00:00,114.61,115.63,114.45,114.73,312055.0,106.7469,107.6969,106.5979,106.8587,312055.0
2020-02-27 11:30:00,114.69,115.47,114.18,115.37,255241.0,106.8214,107.5479,106.3464,107.4548,255241.0
2020-02-27 12:00:00,115.39,116.62,115.17,116.5,407168.0,107.4734,108.619,107.2685,108.5072,407168.0
2020-02-27 12:30:00,116.51,117.48,116.43,116.73,218184.0,108.5166,109.42,108.442,108.7215,218184.0
2020-02-27 13:00:00,116.72,117.37,116.43,116.43,394322.0,108.7121,109.3176,108.442,108.442,394322.0
2020-02-27 13:30:00,116.42,116.67,114.73,115.13,314468.0,108.4327,108.6656,106.8587,107.2312,314468.0
2020-02-27 14:00:00,115.11,115.51,114.6,115.44,244277.0,107.2126,107.5852,106.7376,107.52,244277.0
2020-02-27 14:30:00,115.44,115.44,114.75,114.85,329715.0,107.52,107.52,106.8773,106.9704,329715.0
2020-02-27 15:00:00,114.89,115.4,114.52,114.52,438710.0,107.0077,107.4827,106.6631,106.6631,438710.0
2020-02-27 15:30:00,114.52,114.6,112.78,112.79,1167809.0,106.6631,106.7376,105.0425,105.0518,1167809.0
2020-02-28 09:30:00,109.05,110.85,107.5,108.03,907295.0,101.5684,103.2449,100.1247,100.6183,907295.0
2020-02-28 10:00:00,107.9,109.09,107.26,107.93,831063.0,100.4973,101.6056,99.9012,100.5252,831063.0
2020-02-28 10:30:00,107.92,109.12,107.75,108.44,538706.0,100.5159,101.6336,100.3576,101.0002,538706.0
2020-02-28 11:00:00,108.4,108.71,107.26,108.55,461463.0,100.963,101.2517,99.9012,101.1027,461463.0
2020-02-28 11:30:00,108.57,111.03,108.55,109.32,834371.0,101.1213,103.4125,101.1027,101.8198,834371.0
2020-02-28 12:00:00,109.25,109.96,108.64,109.9,319317.0,101.7546,102.4159,101.1865,102.3601,319317.0
2020-02-28 12:30:00,109.91,110.64,109.21,110.29,402559.0,102.3694,103.0493,101.7174,102.7233,402559.0
2020-02-28 13:00:00,110.3,110.66,109.53,109.56,298606.0,102.7326,103.0679,102.0154,102.0434,298606.0
2020-02-28 13:30:00,109.51,109.51,107.92,108.45,277573.0,101.9968,101.9968,100.5159,101.0095,277573.0
2020-02-28 14:00:00,108.47,108.91,107.6,108.34,211941.0,101.0282,101.438,100.2178,100.9071,211941.0
2020-02-28 14:30:00,108.33,109.85,108.09,108.69,339444.0,100.8978,102.3135,100.6742,101.2331,339444.0
2020-02-28 15:00:00,108.7,109.22,107.53,107.53,428829.0,101.2424,101.7267,100.1526,100.1526,428829.0
2020-02-28 15:30:00,107.52,109.97,107.0,109.88,1209162.0,100.1433,102.4252,99.659,102.3414,1209162.0
2020-03-02 09:30:00,111.11,111.31,109.54,109.57,1090778.0,103.487,103.6733,102.0247,102.0527,1090778.0
2020-03-02 10:00:00,109.56,109.94,108.59,109.75,608339.0,102.0434,102.3973,101.1399,102.2203,608339.0
2020-03-02 10:30:00,109.75,110.93,109.22,110.15,434697.0,102.2203,103.3194,101.7267,102.5929,434697.0
2020-03-02 11:00:00,110.14,111.08,109.76,110.72,385752.0,102.5836,103.4591,102.2297,103.1238,385752.0
2020-03-02 11:30:00,110.76,111.79,110.62,111.54,356442.0,103.161,104.1204,103.0307,103.8875,356442.0
2020-03-02 12:00:00,111.54,111.79,110.82,111.12,245597.0,103.8875,104.1204,103.2169,103.4963,245597.0
2020-03-02 12:30:00,111.09,111.44,110.75,111.14,318374.0,103.4684,103.7944,103.1517,103.515,318374.0
2020-03-02 13:00:00,111.15,111.35,110.19,110.43,219507.0,103.5243,103.7106,102.6302,102.8537,219507.0
2020-03-02 13:30:00,110.47,111.0,110.13,110.7,189023.0,102.8909,103.3846,102.5743,103.1052,189023.0
2020-03-02 14:00:00,110.69,111.01,110.23,110.23,244138.0,103.0959,103.3939,102.6674,102.6674,244138.0
2020-03-02 14:30:00,110.28,110.44,109.35,109.86,336428.0,102.714,102.863,101.8478,102.3228,336428.0
2020-03-02 15:00:00,109.83,111.22,109.76,111.0,419643.0,102.2949,103.5895,102.2297,103.3846,419643.0
2020-03-02 15:30:00,111.04,113.99,110.95,113.92,1063096.0,103.4218,106.1694,103.338,106.1042,1063096.0
2020-03-03 09:30:00,115.02,115.02,112.9,113.23,610856.0,107.1288,107.1288,105.1542,105.4616,610856.0
2020-03-03 10:00:00,113.14,116.4,112.25,113.27,728922.0,105.3778,108.4141,104.5488,105.4988,728922.0
2020-03-03 10:30:00,113.25,113.72,112.36,113.16,385884.0,105.4802,105.918,104.6513,105.3964,385884.0
2020-03-03 11:00:00,113.15,113.15,109.67,110.07,590615.0,105.3871,105.3871,102.1458,102.5184,590615.0
2020-03-03 11:30:00,110.12,111.23,110.03,111.21,337601.0,102.565,103.5988,102.4811,103.5802,337601.0
2020-03-03 12:00:00,111.18,111.65,110.12,110.23,388098.0,103.5522,103.99,102.565,102.6674,388098.0
2020-03-03 12:30:00,110.24,111.14,109.96,110.52,237568.0,102.6767,103.515,102.4159,102.9375,237568.0
2020-03-03 13:00:00,110.5,110.52,107.72,108.77,565766.0,102.9189,102.9375,100.3296,101.3076,565766.0
2020-03-03 13:30:00,108.75,109.26,107.94,108.22,271117.0,101.2889,101.764,100.5345,100.7953,271117.0
2020-03-03 14:00:00,108.22,108.53,107.0,108.16,335226.0,100.7953,101.084,99.659,100.7394,335226.0
2020-03-03 14:30:00,108.18,108.76,107.35,108.45,254885.0,100.7581,101.2983,99.985,101.0095,254885.0
2020-03-03 15:00:00,108.48,109.46,108.32,109.42,418296.0,101.0375,101.9502,100.8885,101.913,418296.0
2020-03-03 15:30:00,109.35,109.35,107.48,107.98,868813.0,101.8478,101.8478,100.1061,100.5718,868813.0
2020-03-04 09:30:00,110.25,111.6,109.25,111.6,875280.0,102.686,103.9434,101.7546,103.9434,875280.0
2020-03-04 10:00:00,111.6,112.93,111.4,112.88,695224.0,103.9434,105.1822,103.7571,105.1356,695224.0
2020-03-04 10:30:00,112.92,114.04,111.86,112.07,407602.0,105.1729,106.216,104.1856,104.3812,407602.0
2020-03-04 11:00:00,112.15,113.19,111.8,113.16,229158.0,104.4557,105.4243,104.1297,105.3964,229158.0
2020-03-04 11:30:00,113.16,113.23,112.01,112.33,375348.0,105.3964,105.4616,104.3253,104.6233,375348.0
2020-03-04 12:00:00,112.32,113.02,112.3,112.93,159013.0,104.614,105.266,104.5954,105.1822,159013.0
2020-03-04 12:30:00,112.96,113.49,112.45,113.42,162298.0,105.2101,105.7037,104.7351,105.6386,162298.0
2020-03-04 13:00:00,113.46,114.49,113.45,114.18,191942.0,105.6758,106.6351,105.6665,106.3464,191942.0
2020-03-04 13:30:00,114.22,114.86,114.16,114.63,178109.0,106.3837,106.9798,106.3278,106.7655,178109.0
2020-03-04 14:00:00,114.66,115.02,114.35,114.66,273169.0,106.7935,107.1288,106.5047,106.7935,273169.0
2020-03-04 14:30:00,114.71,114.98,114.17,114.47,243661.0,106.84,107.0915,106.3371,106.6165,243661.0
2020-03-04 15:00:00,114.46,115.2,114.33,115.19,300755.0,106.6072,107.2964,106.4861,107.2871,300755.0
2020-03-04 15:30:00,115.2,115.79,115.0,115.69,741336.0,107.2964,107.846,107.1102,107.7528,741336.0
2020-03-05 09:30:00,111.62,111.8,110.11,110.34,1099523.0,103.962,104.1297,102.5556,102.7699,1099523.0
2020-03-05 10:00:00,110.26,112.0,110.16,111.23,572672.0,102.6954,104.316,102.6022,103.5988,572672.0
2020-03-05 10:30:00,111.19,111.87,110.9,111.2,454028.0,103.5615,104.1949,103.2914,103.5709,454028.0
2020-03-05 11:00:00,111.24,112.59,111.19,112.37,392209.0,103.6081,104.8655,103.5615,104.6606,392209.0
2020-03-05 11:30:00,112.41,112.45,111.31,111.58,933774.0,104.6978,104.7351,103.6733,103.9248,933774.0
2020-03-05 12:00:00,111.59,111.69,111.02,111.2,567561.0,103.9341,104.0272,103.4032,103.5709,567561.0
2020-03-05 12:30:00,111.18,111.66,110.66,110.93,681102.0,103.5522,103.9993,103.0679,103.3194,681102.0
2020-03-05 13:00:00,110.92,111.74,110.88,111.74,526706.0,103.3101,104.0738,103.2728,104.0738,526706.0
2020-03-05 13:30:00,111.72,111.97,110.34,110.56,340838.0,104.0552,104.288,102.7699,102.9748,340838.0
2020-03-05 14:00:00,110.54,110.85,109.91,110.04,627507.0,102.9561,103.2449,102.3694,102.4904,627507.0
2020-03-05 14:30:00,110.05,110.65,110.03,110.32,577091.0,102.4998,103.0586,102.4811,102.7512,577091.0
2020-03-05 15:00:00,110.35,110.49,109.7,109.91,556209.0,102.7792,102.9096,102.1738,102.3694,556209.0
2020-03-05 15:30:00,109.89,111.12,109.84,110.88,1309089.0,102.3507,103.4963,102.3042,103.2728,1309089.0
2020-03-06 09:30:00,105.73,106.5,103.79,105.06,1073207.0,98.4761,99.1933,96.6692,97.8521,1073207.0
2020-03-06 10:00:00,105.07,106.61,104.9,106.49,650069.0,97.8614,99.2958,97.7031,99.184,650069.0
2020-03-06 10:30:00,106.49,107.55,106.33,107.27,417576.0,99.184,100.1713,99.035,99.9105,417576.0
2020-03-06 11:00:00,107.3,107.4,106.47,106.73,439068.0,99.9384,100.0316,99.1654,99.4075,439068.0
2020-03-06 11:30:00,106.72,107.6,106.72,107.1,362345.0,99.3982,100.2178,99.3982,99.7522,362345.0
2020-03-06 12:00:00,107.17,107.32,106.25,106.41,475234.0,99.8173,99.9571,98.9605,99.1095,475234.0
2020-03-06 12:30:00,106.42,107.35,106.32,106.75,316443.0,99.1188,99.985,99.0257,99.4262,316443.0
2020-03-06 13:00:00,106.75,107.7,106.71,107.22,230180.0,99.4262,100.311,99.3889,99.8639,230180.0
2020-03-06 13:30:00,107.24,107.64,106.81,106.93,218269.0,99.8825,100.2551,99.482,99.5938,218269.0
2020-03-06 14:00:00,106.91,106.96,106.35,106.66,458465.0,99.5752,99.6218,99.0536,99.3423,458465.0
2020-03-06 14:30:00,106.65,106.76,105.18,105.35,217260.0,99.333,99.4355,97.9639,98.1222,217260.0
2020-03-06 15:00:00,105.32,106.55,105.21,106.16,647143.0,98.0943,99.2399,97.9918,98.8766,647143.0
2020-03-06 15:30:00,106.15,108.77,106.1,108.25,1240942.0,98.8673,101.3076,98.8208,100.8233,1240942.0
2020-03-09 09:30:00,100.87,100.99,98.52,99.47,819333.0,93.9496,94.0613,91.7608,92.6456,819333.0
2020-03-09 10:00:00,99.56,101.41,98.55,100.72,934360.0,92.7295,94.4525,91.7887,93.8099,934360.0
2020-03-09 10:30:00,100.7,101.05,98.95,99.48,451240.0,93.7912,94.1172,92.1613,92.6549,451240.0
2020-03-09 11:00:00,99.49,100.96,99.49,100.51,672322.0,92.6643,94.0334,92.6643,93.6143,672322.0
2020-03-09 11:30:00,100.48,101.44,100.11,100.9,811655.0,93.5863,94.4805,93.2417,93.9775,811655.0
2020-03-09 12:00:00,100.86,101.06,100.1,100.15,989757.0,93.9403,94.1265,93.2324,93.279,989757.0
2020-03-09 12:30:00,100.15,100.46,99.35,99.54,970204.0,93.279,93.5677,92.5339,92.7108,970204.0
2020-03-09 13:00:00,99.52,100.46,99.37,99.66,591143.0,92.6922,93.5677,92.5525,92.8226,591143.0
2020-03-09 13:30:00,99.69,99.69,98.98,99.03,590603.0,92.8505,92.8505,92.1892,92.2358,590603.0
2020-03-09 14:00:00,99.04,99.11,97.56,97.61,365760.0,92.2451,92.3103,90.8667,90.9132,365760.0
2020-03-09 14:30:00,97.58,98.47,96.93,98.22,441387.0,90.8853,91.7142,90.2799,91.4814,441387.0
2020-03-09 15:00:00,98.22,99.7,98.1,99.29,575486.0,91.4814,92.8598,91.3696,92.478,575486.0
2020-03-09 15:30:00,99.24,100.06,98.2,98.21,890578.0,92.4314,93.1951,91.4628,91.4721,890578.0
2020-03-10 09:30:00,101.93,103.09,100.84,102.75,1121324.0,94.9369,96.0173,93.9216,95.7006,1121324.0
2020-03-10 10:00:00,102.77,102.86,101.26,101.29,735622.0,95.7192,95.803,94.3128,94.3408,735622.0
2020-03-10 10:30:00,101.29,101.48,100.0,100.04,736499.0,94.3408,94.5177,93.1393,93.1765,736499.0
2020-03-10 11:00:00,100.01,100.03,97.92,98.09,620263.0,93.1486,93.1672,91.202,91.3603,620263.0
2020-03-10 11:30:00,98.09,99.18,97.86,98.33,791795.0,91.3603,92.3755,91.1461,91.5838,791795.0
2020-03-10 12:00:00,98.35,99.27,98.02,98.2,365440.0,91.6025,92.4593,91.2951,91.4628,365440.0
2020-03-10 12:30:00,98.22,98.67,97.45,98.43,364768.0,91.4814,91.9005,90.7642,91.677,364768.0
2020-03-10 13:00:00,98.43,99.62,97.95,99.33,302557.0,91.677,92.7853,91.2299,92.5152,302557.0
2020-03-10 13:30:00,99.34,99.66,98.43,98.69,257852.0,92.5245,92.8226,91.677,91.9191,257852.0
2020-03-10 14:00:00,98.72,99.77,98.4,99.35,276345.0,91.9471,92.925,91.649,92.5339,276345.0
2020-03-10 14:30:00,99.43,101.56,99.27,101.27,274448.0,92.6084,94.5922,92.4593,94.3221,274448.0
2020-03-10 15:00:00,101.35,103.28,101.11,102.35,609752.0,94.3966,96.1942,94.1731,95.328,609752.0
2020-03-10 15:30:00,102.35,103.37,101.87,103.28,721307.0,95.328,96.2781,94.881,96.1942,721307.0
2020-03-11 09:30:00,100.3,100.96,98.37,98.62,619448.0,93.4187,94.0334,91.6211,91.8539,619448.0
2020-03-11 10:00:00,98.68,98.86,97.9,98.1,632455.0,91.9098,92.0775,91.1833,91.3696,632455.0
2020-03-11 10:30:00,98.04,98.29,97.35,97.9,491297.0,91.3137,91.5466,90.6711,91.1833,491297.0
2020-03-11 11:00:00,97.86,98.01,96.83,96.99,566321.0,91.1461,91.2858,90.1867,90.3358,566321.0
2020-03-11 11:30:00,96.98,97.76,96.88,97.65,453674.0,90.3265,91.0529,90.2333,90.9505,453674.0
2020-03-11 12:00:00,97.64,98.9,97.0,97.73,407269.0,90.9412,92.1147,90.3451,91.025,407269.0
2020-03-11 12:30:00,97.78,97.92,96.52,97.17,506593.0,91.0716,91.202,89.898,90.5034,506593.0
2020-03-11 13:00:00,97.15,97.22,96.56,97.02,261334.0,90.4848,90.55,89.9353,90.3637,261334.0
2020-03-11 13:30:00,96.95,97.17,95.88,96.38,253369.0,90.2985,90.5034,89.3019,89.7676,253369.0
2020-03-11 14:00:00,96.37,96.55,95.67,95.98,269176.0,89.7583,89.926,89.1063,89.3951,269176.0
2020-03-11 14:30:00,95.95,96.55,95.36,95.42,290370.0,89.3671,89.926,88.8176,88.8735,290370.0
2020-03-11 15:00:00,95.42,95.53,93.87,94.8,452389.0,88.8735,88.9759,87.4298,88.296,452389.0
2020-03-11 15:30:00,94.77,95.96,94.52,95.39,913879.0,88.2681,89.3764,88.0352,88.8455,913879.0
2020-03-12 09:30:00,87.66,87.67,82.12,84.54,783625.0,81.6459,81.6552,76.486,78.7399,783625.0
2020-03-12 10:00:00,84.5,84.52,81.81,83.46,750670.0,78.7027,78.7213,76.1972,77.734,750670.0
2020-03-12 10:30:00,83.54,86.19,83.22,85.31,677580.0,77.8085,80.2767,77.5105,79.4571,677580.0
2020-03-12 11:00:00,85.33,85.37,83.1,83.44,476737.0,79.4757,79.513,77.3987,77.7154,476737.0
2020-03-12 11:30:00,83.46,83.97,82.07,82.58,524987.0,77.734,78.209,76.4394,76.9144,524987.0
2020-03-12 12:00:00,82.63,83.5,81.83,83.36,484855.0,76.961,77.7713,76.2159,77.6409,484855.0
2020-03-12 12:30:00,83.37,88.28,82.31,87.19,552658.0,77.6502,82.2233,76.6629,81.2081,552658.0
2020-03-12 13:00:00,87.22,89.61,85.86,86.22,743256.0,81.2361,83.4621,79.9694,80.3047,743256.0
2020-03-12 13:30:00,86.2,86.58,83.59,85.29,484231.0,80.286,80.64,77.8551,79.4385,484231.0
2020-03-12 14:00:00,85.26,85.54,84.36,84.67,596856.0,79.4105,79.6713,78.5723,78.861,596856.0
2020-03-12 14:30:00,84.69,85.93,84.32,84.36,624666.0,78.8796,80.0346,78.535,78.5723,624666.0
2020-03-12 15:00:00,84.39,85.41,84.08,84.21,643891.0,78.6002,79.5502,78.3115,78.4326,643891.0
2020-03-12 15:30:00,84.23,85.71,83.27,83.52,1672567.0,78.4512,79.8297,77.5571,77.7899,1672567.0
2020-03-13 09:30:00,90.38,91.22,87.68,88.68,946038.0,84.1793,84.9616,81.6645,82.5959,946038.0
2020-03-13 10:00:00,88.73,90.72,88.34,89.37,524726.0,82.6425,84.4959,82.2792,83.2386,524726.0
2020-03-13 10:30:00,89.35,89.6,86.17,86.47,480558.0,83.2199,83.4528,80.2581,80.5375,480558.0
2020-03-13 11:00:00,86.48,87.68,85.6,85.6,340388.0,80.5468,81.6645,79.7272,79.7272,340388.0
2020-03-13 11:30:00,85.59,86.74,84.3,86.05,499043.0,79.7179,80.789,78.5164,80.1463,499043.0
2020-03-13 12:00:00,86.1,86.84,85.34,86.07,386076.0,80.1929,80.8821,79.485,80.165,386076.0
2020-03-13 12:30:00,86.02,88.89,85.99,87.71,335631.0,80.1184,82.7915,80.0905,81.6924,335631.0
2020-03-13 13:00:00,87.73,89.44,86.76,89.39,341660.0,81.7111,83.3038,80.8076,83.2572,341660.0
2020-03-13 13:30:00,89.41,91.19,89.4,90.95,511445.0,83.2758,84.9337,83.2665,84.7102,511445.0
2020-03-13 14:00:00,90.97,92.0,89.98,90.08,669293.0,84.7288,85.6881,83.8067,83.8998,669293.0
2020-03-13 14:30:00,90.08,91.27,89.35,91.18,648158.0,83.8998,85.0082,83.2199,84.9244,648158.0
2020-03-13 15:00:00,91.25,93.0,90.58,92.77,803210.0,84.9896,86.6195,84.3655,86.4053,803210.0
2020-03-13 15:30:00,92.78,100.08,91.08,99.59,2662549.0,86.4146,93.2138,84.8312,92.7574,2662549.0
2020-03-16 09:30:00,82.44,85.0,80.37,84.43,1038426.0,76.784,79.1684,74.856,78.6375,1038426.0
2020-03-16 10:00:00,84.43,87.91,83.83,87.64,1323876.0,78.6375,81.8787,78.0786,81.6273,1323876.0
2020-03-16 10:30:00,87.61,90.55,87.6,89.8,876051.0,81.5993,84.3376,81.59,83.6391,876051.0
2020-03-16 11:00:00,89.85,93.18,88.99,92.06,812770.0,83.6856,86.7872,82.8846,85.744,812770.0
2020-03-16 11:30:00,92.06,92.54,90.25,92.26,627805.0,85.744,86.1911,84.0582,85.9303,627805.0
2020-03-16 12:00:00,92.38,92.52,90.04,91.05,553244.0,86.0421,86.1724,83.8626,84.8033,553244.0
2020-03-16 12:30:00,91.01,91.55,89.82,90.04,768420.0,84.766,85.269,83.6577,83.8626,768420.0
2020-03-16 13:00:00,90.01,91.69,89.96,91.5,673046.0,83.8347,85.3994,83.7881,85.2224,673046.0
2020-03-16 13:30:00,91.47,91.62,90.25,90.35,588660.0,85.1945,85.3342,84.0582,84.1513,588660.0
2020-03-16 14:00:00,90.35,90.81,89.67,90.81,375952.0,84.1513,84.5798,83.518,84.5798,375952.0
2020-03-16 14:30:00,90.81,92.94,90.42,91.64,590176.0,84.5798,86.5636,84.2165,85.3528,590176.0
2020-03-16 15:00:00,91.64,92.34,90.65,91.22,698882.0,85.3528,86.0048,84.4307,84.9616,698882.0
2020-03-16 15:30:00,91.23,91.26,85.0,85.87,2242779.0,84.9709,84.9989,79.1684,79.9787,2242779.0
2020-03-17 09:30:00,87.61,88.79,84.05,84.11,901605.0,81.5993,82.6984,78.2836,78.3394,901605.0
2020-03-17 10:00:00,84.11,86.9,83.63,85.07,597801.0,78.3394,80.938,77.8924,79.2336,597801.0
2020-03-17 10:30:00,85.14,85.6,83.22,84.45,405642.0,79.2988,79.7272,77.5105,78.6561,405642.0
2020-03-17 11:00:00,84.39,86.87,84.09,85.43,471709.0,78.6002,80.9101,78.3208,79.5689,471709.0
2020-03-17 11:30:00,85.41,86.1,84.42,85.84,464540.0,79.5502,80.1929,78.6282,79.9507,464540.0
2020-03-17 12:00:00,85.87,88.94,85.58,86.75,610981.0,79.9787,82.8381,79.7086,80.7983,610981.0
2020-03-17 12:30:00,86.81,87.23,86.15,86.61,431588.0,80.8542,81.2454,80.2395,80.6679,431588.0
2020-03-17 13:00:00,86.66,86.9,85.51,85.74,468701.0,80.7145,80.938,79.6434,79.8576,468701.0
2020-03-17 13:30:00,85.77,87.29,85.5,86.81,281713.0,79.8855,81.3013,79.6341,80.8542,281713.0
2020-03-17 14:00:00,86.84,87.2,85.3,86.15,401650.0,80.8821,81.2174,79.4478,80.2395,401650.0
2020-03-17 14:30:00,86.15,86.68,84.26,85.26,663514.0,80.2395,80.7331,78.4791,79.4105,663514.0
2020-03-17 15:00:00,85.31,85.61,84.23,84.37,577552.0,79.4571,79.7365,78.4512,78.5816,577552.0
2020-03-17 15:30:00,84.37,86.58,84.25,86.58,1334346.0,78.5816,80.64,78.4698,80.64,1334346.0
2020-03-18 09:30:00,80.03,81.52,77.71,77.73,907376.0,74.5394,75.9271,72.3785,72.3971,907376.0
2020-03-18 10:00:00,77.84,78.25,76.16,76.44,560895.0,72.4996,72.8815,70.9349,71.1957,560895.0
2020-03-18 10:30:00,76.4,76.94,75.5,75.75,661526.0,71.1584,71.6613,70.3201,70.553,661526.0
2020-03-18 11:00:00,75.76,76.59,75.2,75.56,985103.0,70.5623,71.3354,70.0407,70.376,985103.0
2020-03-18 11:30:00,75.46,76.42,74.67,75.74,993385.0,70.2829,71.177,69.5471,70.5437,993385.0
2020-03-18 12:00:00,75.61,75.86,70.65,71.46,663486.0,70.4226,70.6554,65.8029,66.5573,663486.0
2020-03-18 12:30:00,71.49,73.22,71.49,72.03,791268.0,66.5853,68.1966,66.5853,67.0882,791268.0
2020-03-18 13:00:00,71.0,73.73,70.81,71.02,516930.0,66.1289,68.6716,65.9519,66.1475,516930.0
2020-03-18 13:30:00,71.03,71.06,68.01,68.29,659734.0,66.1568,66.1848,63.344,63.6048,659734.0
2020-03-18 14:00:00,68.3,68.94,67.0,67.49,793600.0,63.6141,64.2102,62.4033,62.8597,793600.0
2020-03-18 14:30:00,67.48,71.92,67.17,71.82,955770.0,62.8504,66.9858,62.5616,66.8926,955770.0
2020-03-18 15:00:00,71.82,75.99,71.78,72.05,999938.0,66.8926,70.7765,66.8554,67.1068,999938.0
2020-03-18 15:30:00,72.01,75.05,70.67,73.75,1739002.0,67.0696,69.901,65.8215,68.6902,1739002.0
2020-03-19 09:30:00,72.54,74.43,69.79,73.81,1333480.0,67.5632,69.3236,65.0019,68.7461,1333480.0
2020-03-19 10:00:00,73.61,76.96,72.8,74.45,1140804.0,68.5598,71.68,67.8054,69.3422,1140804.0
2020-03-19 10:30:00,74.46,74.49,71.22,72.98,832187.0,69.3515,69.3794,66.3338,67.973,832187.0
2020-03-19 11:00:00,72.95,76.18,72.02,76.0,384132.0,67.9451,70.9535,67.0789,70.7858,384132.0
2020-03-19 11:30:00,75.92,75.96,73.45,73.45,562117.0,70.7113,70.7486,68.4108,68.4108,562117.0
2020-03-19 12:00:00,73.49,73.63,72.0,72.27,427602.0,68.448,68.5784,67.0603,67.3117,427602.0
2020-03-19 12:30:00,72.21,72.6,71.85,72.57,503039.0,67.2559,67.6191,66.9206,67.5912,503039.0
2020-03-19 13:00:00,72.67,73.22,72.01,73.0,286376.0,67.6843,68.1966,67.0696,67.9917,286376.0
2020-03-19 13:30:00,72.97,75.22,72.42,74.06,409250.0,67.9637,70.0594,67.4515,68.9789,409250.0
2020-03-19 14:00:00,74.03,75.12,73.51,74.36,473806.0,68.951,69.9662,68.4667,69.2584,473806.0
2020-03-19 14:30:00,74.35,75.9,74.3,75.84,767826.0,69.249,70.6927,69.2025,70.6368,767826.0
2020-03-19 15:00:00,75.73,76.82,75.02,76.8,888879.0,70.5344,71.5496,69.8731,71.531,888879.0
2020-03-19 15:30:00,76.8,77.89,76.49,77.07,1582869.0,71.531,72.5462,71.2422,71.7824,1582869.0
2020-03-20 09:30:00,78.98,79.75,76.82,79.18,1692795.0,73.5614,74.2786,71.5496,73.7477,1692795.0
2020-03-20 10:00:00,79.2,80.83,78.62,79.09,847930.0,73.7663,75.2845,73.2261,73.6638,847930.0
2020-03-20 10:30:00,79.15,82.09,79.1,82.09,763628.0,73.7197,76.458,73.6732,76.458,763628.0
2020-03-20 11:00:00,82.06,82.44,78.66,79.13,503840.0,76.4301,76.784,73.2633,73.7011,503840.0
2020-03-20 11:30:00,79.13,80.18,78.99,79.65,390903.0,73.7011,74.6791,73.5707,74.1854,390903.0
2020-03-20 12:00:00,79.7,79.97,78.27,78.79,448862.0,74.232,74.4835,72.9001,73.3844,448862.0
2020-03-20 12:30:00,78.73,79.76,78.6,79.06,438858.0,73.3285,74.2879,73.2075,73.6359,438858.0
2020-03-20 13:00:00,78.97,79.77,77.31,77.49,616360.0,73.5521,74.2972,72.006,72.1736,616360.0
2020-03-20 13:30:00,77.49,78.4,76.04,76.54,415926.0,72.1736,73.0212,70.8231,71.2888,415926.0
2020-03-20 14:00:00,76.53,76.97,75.13,75.35,551255.0,71.2795,71.6893,69.9755,70.1804,551255.0
2020-03-20 14:30:00,75.36,75.74,73.63,74.23,396751.0,70.1897,70.5437,68.5784,69.1373,396751.0
2020-03-20 15:00:00,74.17,74.92,72.56,74.59,525064.0,69.0814,69.7799,67.5818,69.4726,525064.0
2020-03-20 15:30:00,74.64,75.45,73.51,74.11,1359403.0,69.5191,70.2736,68.4667,69.0255,1359403.0
2020-03-23 09:30:00,72.82,75.42,72.13,74.78,863967.0,67.824,70.2456,67.1814,69.6495,863967.0
2020-03-23 10:00:00,74.71,75.39,73.52,73.87,460619.0,69.5843,70.2177,68.476,68.802,460619.0
2020-03-23 10:30:00,74.02,74.02,70.92,70.93,501075.0,68.9417,68.9417,66.0544,66.0637,501075.0
2020-03-23 11:00:00,71.06,72.27,70.1,70.2,496195.0,66.1848,67.3117,65.2906,65.3838,496195.0
2020-03-23 11:30:00,70.23,70.66,69.82,70.2,633399.0,65.4117,65.8122,65.0298,65.3838,633399.0
2020-03-23 12:00:00,70.22,71.42,69.81,70.58,384741.0,65.4024,66.5201,65.0205,65.7377,384741.0
2020-03-23 12:30:00,70.6,72.97,70.0,72.49,317119.0,65.7563,67.9637,65.1975,67.5167,317119.0
2020-03-23 13:00:00,72.51,72.51,70.89,71.03,297400.0,67.5353,67.5353,66.0264,66.1568,297400.0
2020-03-23 13:30:00,71.03,71.61,69.25,69.9,350442.0,66.1568,66.697,64.4989,65.1043,350442.0
2020-03-23 14:00:00,69.75,70.3,68.84,69.31,266205.0,64.9646,65.4769,64.1171,64.5548,266205.0
2020-03-23 14:30:00,69.4,69.95,68.84,69.3,363313.0,64.6386,65.1509,64.1171,64.5455,363313.0
2020-03-23 15:00:00,69.33,69.79,68.37,68.54,377055.0,64.5735,65.0019,63.6793,63.8377,377055.0
2020-03-23 15:30:00,68.51,69.87,68.12,68.92,1124415.0,63.8097,65.0764,63.4465,64.1916,1124415.0
2020-03-24 09:30:00,73.51,74.99,71.7,74.71,909318.0,68.4667,69.8451,66.7809,69.5843,909318.0
2020-03-24 10:00:00,74.72,78.44,74.69,78.35,1018684.0,69.5937,73.0584,69.5657,72.9746,1018684.0
2020-03-24 10:30:00,78.3,79.93,77.71,78.07,601712.0,72.928,74.4462,72.3785,72.7138,601712.0
2020-03-24 11:00:00,78.08,79.51,77.04,79.26,466332.0,72.7231,74.055,71.7545,73.8222,466332.0
2020-03-24 11:30:00,79.2,81.0,79.06,80.85,512836.0,73.7663,75.4428,73.6359,75.3031,512836.0
2020-03-24 12:00:00,80.92,81.4,79.78,81.31,312436.0,75.3683,75.8154,74.3065,75.7315,312436.0
2020-03-24 12:30:00,81.34,81.49,79.3,79.34,349107.0,75.7595,75.8992,73.8594,73.8967,349107.0
2020-03-24 13:00:00,79.29,79.94,78.14,79.23,325704.0,73.8501,74.4555,72.779,73.7942,325704.0
2020-03-24 13:30:00,79.36,81.0,79.36,79.58,445364.0,73.9153,75.4428,73.9153,74.1202,445364.0
2020-03-24 14:00:00,79.59,79.96,78.41,79.4,324203.0,74.1295,74.4742,73.0305,73.9526,324203.0
2020-03-24 14:30:00,79.35,80.95,79.11,80.95,242627.0,73.906,75.3962,73.6825,75.3962,242627.0
2020-03-24 15:00:00,80.85,82.36,80.73,82.29,497424.0,75.3031,76.7095,75.1913,76.6443,497424.0
2020-03-24 15:30:00,82.32,84.77,82.26,83.9,1554288.0,76.6722,78.9542,76.6164,78.1438,1554288.0
2020-03-25 09:30:00,87.94,91.4,86.04,86.38,1236524.0,81.9067,85.1293,80.137,80.4537,1236524.0
2020-03-25 10:00:00,86.4,87.5,85.32,86.69,522227.0,80.4723,81.4969,79.4664,80.7424,522227.0
2020-03-25 10:30:00,86.86,88.7,86.37,87.15,502925.0,80.9008,82.6145,80.4444,81.1709,502925.0
2020-03-25 11:00:00,87.12,88.69,86.66,86.83,433926.0,81.1429,82.6052,80.7145,80.8728,433926.0
2020-03-25 11:30:00,86.78,87.87,86.57,87.59,413926.0,80.8263,81.8415,80.6307,81.5807,413926.0
2020-03-25 12:00:00,87.55,90.36,87.44,89.98,397943.0,81.5434,84.1606,81.441,83.8067,397943.0
2020-03-25 12:30:00,89.99,91.4,89.27,90.58,451524.0,83.816,85.1293,83.1454,84.3655,451524.0
2020-03-25 13:00:00,90.48,92.33,89.91,91.89,276584.0,84.2724,85.9955,83.7415,85.5857,276584.0
2020-03-25 13:30:00,91.88,91.98,90.48,90.89,390394.0,85.5764,85.6695,84.2724,84.6543,390394.0
2020-03-25 14:00:00,91.0,92.16,90.1,91.5,393343.0,84.7567,85.8371,83.9185,85.2224,393343.0
2020-03-25 14:30:00,91.53,93.72,90.8,93.56,427560.0,85.2504,87.2901,84.5705,87.1411,427560.0
2020-03-25 15:00:00,93.41,95.33,93.11,94.31,675673.0,87.0014,88.7897,86.722,87.8396,675673.0
2020-03-25 15:30:00,94.34,96.46,89.58,90.1,1453664.0,87.8676,89.8421,83.4342,83.9185,1453664.0
2020-03-26 09:30:00,92.24,97.99,92.0,97.0,1147314.0,85.9117,91.2672,85.6881,90.3451,1147314.0
2020-03-26 10:00:00,97.03,98.99,96.05,97.91,781009.0,90.373,92.1986,89.4603,91.1927,781009.0
2020-03-26 10:30:00,97.75,98.64,97.09,97.61,503452.0,91.0436,91.8726,90.4289,90.9132,503452.0
2020-03-26 11:00:00,97.55,98.6,97.35,98.28,393725.0,90.8574,91.8353,90.6711,91.5373,393725.0
2020-03-26 11:30:00,98.22,99.58,98.2,99.52,361565.0,91.4814,92.7481,91.4628,92.6922,361565.0
2020-03-26 12:00:00,99.57,99.69,96.26,97.05,583524.0,92.7388,92.8505,89.6559,90.3917,583524.0
2020-03-26 12:30:00,97.07,97.51,95.62,96.12,339598.0,90.4103,90.8201,89.0598,89.5255,339598.0
2020-03-26 13:00:00,96.05,96.17,93.4,93.43,260543.0,89.4603,89.572,86.9921,87.02,260543.0
2020-03-26 13:30:00,93.42,94.75,92.87,93.01,284980.0,87.0107,88.2495,86.4984,86.6288,284980.0
2020-03-26 14:00:00,93.09,94.33,92.4,94.11,378812.0,86.7033,87.8583,86.0607,87.6534,378812.0
2020-03-26 14:30:00,94.12,94.91,92.58,93.11,334107.0,87.6627,88.3985,86.2283,86.722,334107.0
2020-03-26 15:00:00,93.09,93.2,92.11,92.66,397467.0,86.7033,86.8058,85.7906,86.3028,397467.0
2020-03-26 15:30:00,92.7,93.73,90.84,93.45,1169997.0,86.3401,87.2994,84.6077,87.0386,1169997.0
2020-03-27 09:30:00,87.94,88.65,85.82,88.17,654916.0,81.9067,82.568,79.9321,82.1209,654916.0
2020-03-27 10:00:00,88.09,90.4,87.51,89.91,587225.0,82.0464,84.1979,81.5062,83.7415,587225.0
2020-03-27 10:30:00,90.02,90.16,88.2,88.7,562625.0,83.844,83.9744,82.1488,82.6145,562625.0
2020-03-27 11:00:00,88.73,90.8,88.36,88.67,458914.0,82.6425,84.5705,82.2979,82.5866,458914.0
2020-03-27 11:30:00,88.67,89.01,87.45,87.65,330772.0,82.5866,82.9033,81.4503,81.6366,330772.0
2020-03-27 12:00:00,87.77,89.46,87.47,88.78,192599.0,81.7483,83.3224,81.4689,82.689,192599.0
2020-03-27 12:30:00,88.76,89.61,88.6,89.49,349482.0,82.6704,83.4621,82.5214,83.3503,349482.0
2020-03-27 13:00:00,89.51,89.79,88.93,89.11,166644.0,83.369,83.6297,82.8287,82.9964,166644.0
2020-03-27 13:30:00,89.11,91.34,89.01,90.98,325784.0,82.9964,85.0734,82.9033,84.7381,325784.0
2020-03-27 14:00:00,91.02,91.05,89.72,89.99,212644.0,84.7754,84.8033,83.5645,83.816,212644.0
2020-03-27 14:30:00,89.95,90.72,89.67,90.71,166072.0,83.7788,84.4959,83.518,84.4866,166072.0
2020-03-27 15:00:00,90.67,91.97,90.36,91.52,280203.0,84.4494,85.6602,84.1606,85.2411,280203.0
2020-03-27 15:30:00,91.51,91.71,88.52,88.66,828640.0,85.2317,85.418,82.4469,82.5773,828640.0
2020-03-30 09:30:00,88.51,89.19,85.27,86.95,607972.0,82.4376,83.0709,79.4198,80.9846,607972.0
2020-03-30 10:00:00,87.0,88.95,87.0,88.39,329997.0,81.0312,82.8474,81.0312,82.3258,329997.0
2020-03-30 10:30:00,88.41,88.99,88.05,88.31,248529.0,82.3444,82.8846,82.0091,82.2513,248529.0
2020-03-30 11:00:00,88.28,89.68,88.15,89.33,236651.0,82.2233,83.5273,82.1023,83.2013,236651.0
2020-03-30 11:30:00,89.27,89.95,88.62,89.82,250559.0,83.1454,83.7788,82.54,83.6577,250559.0
2020-03-30 12:00:00,89.83,91.39,89.06,89.83,261905.0,83.667,85.12,82.9498,83.667,261905.0
2020-03-30 12:30:00,89.76,90.09,89.15,89.56,135936.0,83.6018,83.9092,83.0337,83.4155,135936.0
2020-03-30 13:00:00,89.55,90.22,89.31,89.84,136700.0,83.4062,84.0302,83.1827,83.6763,136700.0
2020-03-30 13:30:00,89.81,89.84,89.12,89.16,124561.0,83.6484,83.6763,83.0057,83.043,124561.0
2020-03-30 14:00:00,89.15,89.23,88.13,88.89,185347.0,83.0337,83.1082,82.0836,82.7915,185347.0
2020-03-30 14:30:00,88.85,89.34,88.46,89.14,290301.0,82.7542,83.2106,82.391,83.0243,290301.0
2020-03-30 15:00:00,89.15,90.11,88.77,88.99,240420.0,83.0337,83.9278,82.6797,82.8846,240420.0
2020-03-30 15:30:00,88.98,90.68,88.65,90.27,647275.0,82.8753,84.4587,82.568,84.0768,647275.0
2020-03-31 09:30:00,89.94,90.7,88.5,88.53,358031.0,83.7695,84.4773,82.4282,82.4562,358031.0
2020-03-31 10:00:00,88.56,90.9,88.56,89.75,302724.0,82.4841,84.6636,82.4841,83.5925,302724.0
2020-03-31 10:30:00,89.72,90.49,89.59,90.2,370681.0,83.5645,84.2817,83.4435,84.0116,370681.0
2020-03-31 11:00:00,90.16,90.59,89.81,90.01,165057.0,83.9744,84.3749,83.6484,83.8347,165057.0
2020-03-31 11:30:00,90.03,90.43,89.67,90.01,178777.0,83.8533,84.2258,83.518,83.8347,178777.0
2020-03-31 12:00:00,90.0,90.06,89.0,89.13,206970.0,83.8253,83.8812,82.8939,83.015,206970.0
2020-03-31 12:30:00,89.11,89.15,87.78,87.98,266180.0,82.9964,83.0337,81.7576,81.9439,266180.0
2020-03-31 13:00:00,87.95,88.39,87.55,87.84,131215.0,81.916,82.3258,81.5434,81.8135,131215.0
2020-03-31 13:30:00,87.86,88.08,87.37,87.75,172456.0,81.8322,82.0371,81.3758,81.7297,172456.0
2020-03-31 14:00:00,87.71,88.02,87.15,87.74,163121.0,81.6924,81.9812,81.1709,81.7204,163121.0
2020-03-31 14:30:00,87.71,87.84,86.5,86.83,250761.0,81.6924,81.8135,80.5655,80.8728,250761.0
2020-03-31 15:00:00,86.82,87.05,85.07,85.23,439597.0,80.8635,81.0777,79.2336,79.3826,439597.0
2020-03-31 15:30:00,85.23,85.99,85.09,85.56,916020.0,79.3826,80.0905,79.2522,79.69,916020.0
2020-04-01 09:30:00,80.65,81.31,78.95,79.0,1011261.0,75.1168,75.7315,73.5334,73.58,1011261.0
2020-04-01 10:00:00,79.04,80.94,78.79,80.5,696573.0,73.6173,75.3869,73.3844,74.9771,696573.0
2020-04-01 10:30:00,80.49,80.79,80.1,80.16,355349.0,74.9678,75.2472,74.6045,74.6604,355349.0
2020-04-01 11:00:00,80.19,80.73,79.82,79.88,355211.0,74.6884,75.1913,74.3438,74.3996,355211.0
2020-04-01 11:30:00,79.89,80.3,79.49,79.56,412209.0,74.409,74.7908,74.0364,74.1016,412209.0
2020-04-01 12:00:00,79.51,79.55,78.77,78.78,376654.0,74.055,74.0923,73.3658,73.3751,376654.0
2020-04-01 12:30:00,78.78,79.23,77.8,78.47,387948.0,73.3751,73.7942,72.4623,73.0864,387948.0
2020-04-01 13:00:00,78.5,79.4,78.24,79.12,172568.0,73.1143,73.9526,72.8722,73.6918,172568.0
2020-04-01 13:30:00,79.07,79.3,78.66,78.98,200796.0,73.6452,73.8594,73.2633,73.5614,200796.0
2020-04-01 14:00:00,79.02,79.46,78.4,78.74,264500.0,73.5986,74.0085,73.0212,73.3379,264500.0
2020-04-01 14:30:00,78.72,78.73,78.01,78.04,317195.0,73.3192,73.3285,72.6579,72.6859,317195.0
2020-04-01 15:00:00,78.04,78.48,78.04,78.12,255661.0,72.6859,73.0957,72.6859,72.7604,255661.0
2020-04-01 15:30:00,78.12,78.23,77.0,77.89,1004910.0,72.7604,72.8628,71.7172,72.5462,1004910.0
2020-04-02 09:30:00,77.06,77.71,76.13,76.66,685370.0,72.1757,72.7845,71.3047,71.8011,685370.0
2020-04-02 10:00:00,76.7,78.53,76.64,78.48,387923.0,71.8385,73.5525,71.7823,73.5057,387923.0
2020-04-02 10:30:00,78.5,79.12,77.0,77.55,830201.0,73.5244,74.1051,72.1195,72.6346,830201.0
2020-04-02 11:00:00,77.55,78.01,77.27,77.56,557258.0,72.6346,73.0655,72.3724,72.644,557258.0
2020-04-02 11:30:00,77.54,78.29,77.42,77.95,363716.0,72.6253,73.3277,72.5129,73.0093,363716.0
2020-04-02 12:00:00,77.96,78.04,77.12,77.16,348490.0,73.0187,73.0936,72.2319,72.2694,348490.0
2020-04-02 12:30:00,77.17,77.9,77.16,77.46,243144.0,72.2787,72.9625,72.2694,72.5504,243144.0
2020-04-02 13:00:00,77.49,77.65,76.71,76.73,324426.0,72.5785,72.7283,71.8479,71.8666,324426.0
2020-04-02 13:30:00,76.75,77.09,76.54,76.73,225578.0,71.8854,72.2038,71.6887,71.8666,225578.0
2020-04-02 14:00:00,76.75,76.78,76.0,76.53,300416.0,71.8854,71.9135,71.1829,71.6793,300416.0
2020-04-02 14:30:00,76.56,76.57,75.83,76.48,443526.0,71.7074,71.7168,71.0237,71.6325,443526.0
2020-04-02 15:00:00,76.5,77.01,76.42,76.81,400949.0,71.6512,72.1289,71.5763,71.9416,400949.0
2020-04-02 15:30:00,76.83,77.16,76.09,76.66,1189449.0,71.9603,72.2694,71.2672,71.8011,1189449.0
2020-04-03 09:30:00,76.0,76.66,74.31,74.38,878752.0,71.1829,71.8011,69.6,69.6656,878752.0
2020-04-03 10:00:00,74.39,75.29,74.0,74.24,513467.0,69.6749,70.5179,69.3097,69.5344,513467.0
2020-04-03 10:30:00,74.24,75.06,73.77,74.13,581906.0,69.5344,70.3025,69.0942,69.4314,581906.0
2020-04-03 11:00:00,74.19,74.67,74.01,74.45,352878.0,69.4876,69.9372,69.319,69.7311,352878.0
2020-04-03 11:30:00,74.45,74.6,73.85,74.39,373198.0,69.7311,69.8716,69.1692,69.6749,373198.0
2020-04-03 12:00:00,74.37,74.55,73.87,74.42,456831.0,69.6562,69.8248,69.1879,69.703,456831.0
2020-04-03 12:30:00,74.4,74.57,73.65,74.04,658966.0,69.6843,69.8435,68.9818,69.3471,658966.0
2020-04-03 13:00:00,74.04,74.44,73.85,73.85,459064.0,69.3471,69.7218,69.1692,69.1692,459064.0
2020-04-03 13:30:00,73.87,73.87,72.89,72.95,546749.0,69.1879,69.1879,68.27,68.3262,546749.0
2020-04-03 14:00:00,72.94,73.21,72.66,72.92,512354.0,68.3168,68.5697,68.0546,68.2981,512354.0
2020-04-03 14:30:00,72.9,73.46,72.61,73.24,548390.0,68.2794,68.8039,68.0078,68.5978,548390.0
2020-04-03 15:00:00,73.27,73.58,72.78,73.33,542963.0,68.6259,68.9163,68.167,68.6821,542963.0
2020-04-03 15:30:00,73.31,74.0,73.0,73.59,1460642.0,68.6634,69.3097,68.373,68.9256,1460642.0
2020-04-06 09:30:00,80.22,82.18,78.74,81.76,1578321.0,75.1354,76.9712,73.7492,76.5778,1578321.0
2020-04-06 10:00:00,81.76,82.6,81.5,81.51,773030.0,76.5778,77.3646,76.3343,76.3437,773030.0
2020-04-06 10:30:00,81.51,81.86,81.04,81.59,529080.0,76.3437,76.6715,75.9034,76.4186,529080.0
2020-04-06 11:00:00,81.62,81.68,80.75,81.62,264710.0,76.4467,76.5029,75.6318,76.4467,264710.0
2020-04-06 11:30:00,81.66,82.43,81.56,82.42,761340.0,76.4841,77.2053,76.3905,77.196,761340.0
2020-04-06 12:00:00,82.45,83.3,82.1,83.1,602471.0,77.2241,78.0202,76.8963,77.8329,602471.0
2020-04-06 12:30:00,83.13,83.41,82.78,83.2,303304.0,77.861,78.1232,77.5332,77.9265,303304.0
2020-04-06 13:00:00,83.21,83.38,82.9,83.14,459591.0,77.9359,78.0951,77.6455,77.8703,459591.0
2020-04-06 13:30:00,83.15,83.8,82.84,83.44,497718.0,77.8797,78.4885,77.5894,78.1513,497718.0
2020-04-06 14:00:00,83.44,83.46,82.86,83.33,266496.0,78.1513,78.1701,77.6081,78.0483,266496.0
2020-04-06 14:30:00,83.32,83.4,83.14,83.27,212420.0,78.0389,78.1139,77.8703,77.9921,212420.0
2020-04-06 15:00:00,83.25,83.44,82.94,83.28,655001.0,77.9734,78.1513,77.683,78.0015,655001.0
2020-04-06 15:30:00,83.24,84.25,82.88,83.86,1330807.0,77.964,78.91,77.6268,78.5447,1330807.0
2020-04-07 09:30:00,91.43,93.3,90.0,93.06,1460105.0,85.6349,87.3864,84.2955,87.1616,1460105.0
2020-04-07 10:00:00,93.13,93.21,89.4,89.71,770107.0,87.2271,87.3021,83.7336,84.0239,770107.0
2020-04-07 10:30:00,89.69,90.64,88.08,88.63,501596.0,84.0052,84.895,82.4972,83.0124,501596.0
2020-04-07 11:00:00,88.61,90.61,88.31,90.21,359655.0,82.9936,84.8669,82.7126,84.4922,359655.0
2020-04-07 11:30:00,90.21,91.46,90.06,90.94,318001.0,84.4922,85.663,84.3517,85.1759,318001.0
2020-04-07 12:00:00,90.97,92.0,90.89,91.71,346006.0,85.204,86.1688,85.1291,85.8971,346006.0
2020-04-07 12:30:00,91.7,91.91,90.96,91.54,225983.0,85.8878,86.0845,85.1947,85.7379,225983.0
2020-04-07 13:00:00,91.56,92.04,90.58,91.13,239049.0,85.7567,86.2062,84.8388,85.3539,239049.0
2020-04-07 13:30:00,91.16,91.19,89.45,89.8,283342.0,85.382,85.4101,83.7804,84.1082,283342.0
2020-04-07 14:00:00,89.84,90.1,88.64,89.59,251137.0,84.1457,84.3892,83.0217,83.9115,251137.0
2020-04-07 14:30:00,89.51,89.8,87.8,88.29,263971.0,83.8366,84.1082,82.235,82.6939,263971.0
2020-04-07 15:00:00,88.34,89.94,88.09,88.16,421018.0,82.7407,84.2393,82.5066,82.5722,421018.0
2020-04-07 15:30:00,88.25,89.76,87.42,87.55,923901.0,82.6564,84.0707,81.8791,82.0008,923901.0
2020-04-08 09:30:00,89.21,90.36,88.16,88.34,464027.0,83.5556,84.6327,82.5722,82.7407,464027.0
2020-04-08 10:00:00,88.34,89.36,88.12,89.16,461166.0,82.7407,83.6961,82.5347,83.5088,461166.0
2020-04-08 10:30:00,89.17,90.01,88.57,89.98,241292.0,83.5181,84.3049,82.9562,84.2768,241292.0
2020-04-08 11:00:00,90.0,90.79,89.73,90.7,337186.0,84.2955,85.0355,84.0426,84.9512,337186.0
2020-04-08 11:30:00,90.75,91.57,90.64,91.22,379952.0,84.998,85.766,84.895,85.4382,379952.0
2020-04-08 12:00:00,91.19,91.79,90.59,91.43,293607.0,85.4101,85.9721,84.8481,85.6349,293607.0
2020-04-08 12:30:00,91.45,92.22,90.95,91.72,341318.0,85.6536,86.3748,85.1853,85.9065,341318.0
2020-04-08 13:00:00,91.73,91.87,91.2,91.27,230865.0,85.9159,86.047,85.4195,85.485,230865.0
2020-04-08 13:30:00,91.26,91.33,90.21,90.71,199601.0,85.4757,85.5412,84.4922,84.9605,199601.0
2020-04-08 14:00:00,90.67,91.45,90.53,91.17,135183.0,84.9231,85.6536,84.7919,85.3914,135183.0
2020-04-08 14:30:00,91.23,91.75,91.11,91.72,171001.0,85.4476,85.9346,85.3352,85.9065,171001.0
2020-04-08 15:00:00,91.72,92.06,91.42,91.76,297371.0,85.9065,86.225,85.6255,85.944,297371.0
2020-04-08 15:30:00,91.79,93.0,91.15,92.05,750302.0,85.9721,87.1054,85.3726,86.2156,750302.0
2020-04-09 09:30:00,94.59,97.85,94.2,97.72,895831.0,88.5946,91.648,88.2293,91.5262,895831.0
2020-04-09 10:00:00,97.72,97.76,94.95,95.61,538928.0,91.5262,91.5637,88.9318,89.5499,538928.0
2020-04-09 10:30:00,95.79,96.5,95.05,95.3,512002.0,89.7185,90.3835,89.0254,89.2596,512002.0
2020-04-09 11:00:00,95.3,95.75,94.64,95.61,309049.0,89.2596,89.6811,88.6414,89.5499,309049.0
2020-04-09 11:30:00,95.56,95.88,95.22,95.69,178536.0,89.5031,89.8028,89.1847,89.6249,178536.0
2020-04-09 12:00:00,95.72,96.2,95.31,95.54,173355.0,89.653,90.1026,89.269,89.4844,173355.0
2020-04-09 12:30:00,95.5,96.5,95.27,96.15,308640.0,89.4469,90.3835,89.2315,90.0557,308640.0
2020-04-09 13:00:00,96.17,96.5,95.81,96.39,252506.0,90.0745,90.3835,89.7373,90.2805,252506.0
2020-04-09 13:30:00,96.38,96.77,95.29,95.92,228947.0,90.2711,90.6364,89.2502,89.8403,228947.0
2020-04-09 14:00:00,95.89,96.07,94.39,94.82,202421.0,89.8122,89.9808,88.4073,88.81,202421.0
2020-04-09 14:30:00,94.8,95.51,93.46,94.04,362448.0,88.7913,89.4563,87.5362,88.0795,362448.0
2020-04-09 15:00:00,94.04,95.08,93.84,94.47,403451.0,88.0795,89.0535,87.8921,88.4822,403451.0
2020-04-09 15:30:00,94.49,95.41,94.25,94.81,761575.0,88.5009,89.3626,88.2762,88.8007,761575.0
2020-04-13 09:30:00,93.29,93.42,89.78,90.26,655342.0,87.377,87.4988,84.0895,84.539,655342.0
2020-04-13 10:00:00,90.26,90.67,89.02,89.58,309254.0,84.539,84.9231,83.3776,83.9021,309254.0
2020-04-13 10:30:00,89.55,89.75,88.47,88.66,299002.0,83.8741,84.0614,82.8625,83.0405,299002.0
2020-04-13 11:00:00,88.62,88.97,87.94,88.83,214446.0,83.003,83.3308,82.3661,83.1997,214446.0
2020-04-13 11:30:00,88.88,89.92,88.73,89.61,196074.0,83.2465,84.2206,83.106,83.9302,196074.0
2020-04-13 12:00:00,89.57,90.5,89.49,89.89,397221.0,83.8928,84.7638,83.8179,84.1925,397221.0
2020-04-13 12:30:00,89.86,90.45,89.61,89.97,157917.0,84.1644,84.717,83.9302,84.2674,157917.0
2020-04-13 13:00:00,89.98,90.18,89.6,89.94,171751.0,84.2768,84.4641,83.9209,84.2393,171751.0
2020-04-13 13:30:00,89.92,90.67,89.83,90.11,195280.0,84.2206,84.9231,84.1363,84.3986,195280.0
2020-04-13 14:00:00,90.1,90.65,89.89,90.1,134128.0,84.3892,84.9043,84.1925,84.3892,134128.0
2020-04-13 14:30:00,90.13,90.59,89.72,90.34,212553.0,84.4173,84.8481,84.0333,84.614,212553.0
2020-04-13 15:00:00,90.36,90.76,89.96,90.5,232181.0,84.6327,85.0074,84.2581,84.7638,232181.0
2020-04-13 15:30:00,90.51,90.97,90.25,90.34,579417.0,84.7732,85.204,84.5297,84.614,579417.0
2020-04-14 09:30:00,91.46,92.5,90.88,91.18,603581.0,85.663,86.6371,85.1198,85.4007,603581.0
2020-04-14 10:00:00,91.12,91.17,89.32,89.53,612029.0,85.3445,85.3914,83.6586,83.8553,612029.0
2020-04-14 10:30:00,89.52,89.55,87.27,87.39,655170.0,83.846,83.8741,81.7386,81.851,655170.0
2020-04-14 11:00:00,87.39,87.48,85.91,86.25,825468.0,81.851,81.9353,80.4648,80.7832,825468.0
2020-04-14 11:30:00,86.27,86.74,86.06,86.21,492019.0,80.8019,81.2422,80.6053,80.7458,492019.0
2020-04-14 12:00:00,86.23,87.38,86.22,87.18,577249.0,80.7645,81.8416,80.7551,81.6543,577249.0
2020-04-14 12:30:00,87.18,87.4,86.95,87.01,261445.0,81.6543,81.8603,81.4388,81.495,261445.0
2020-04-14 13:00:00,87.01,87.09,86.5,86.99,337651.0,81.495,81.57,81.0174,81.4763,337651.0
2020-04-14 13:30:00,87.0,87.47,86.96,87.19,277416.0,81.4857,81.9259,81.4482,81.6636,277416.0
2020-04-14 14:00:00,87.2,87.8,87.13,87.67,342768.0,81.673,82.235,81.6074,82.1132,342768.0
2020-04-14 14:30:00,87.67,87.81,87.39,87.53,323490.0,82.1132,82.2443,81.851,81.9821,323490.0
2020-04-14 15:00:00,87.52,87.6,87.03,87.6,370884.0,81.9727,82.0476,81.5138,82.0476,370884.0
2020-04-14 15:30:00,87.59,88.56,87.47,88.43,987393.0,82.0383,82.9468,81.9259,82.825,987393.0
2020-04-15 09:30:00,83.43,83.43,80.68,83.13,2098153.0,78.142,78.142,75.5663,77.861,2098153.0
2020-04-15 10:00:00,83.14,83.28,82.3,82.46,718699.0,77.8703,78.0015,77.0836,77.2334,718699.0
2020-04-15 10:30:00,82.42,83.35,82.23,83.17,625140.0,77.196,78.067,77.018,77.8984,625140.0
2020-04-15 11:00:00,83.2,83.55,82.74,83.47,472016.0,77.9265,78.2543,77.4957,78.1794,472016.0
2020-04-15 11:30:00,83.48,83.78,83.18,83.6,339559.0,78.1888,78.4698,77.9078,78.3012,339559.0
2020-04-15 12:00:00,83.6,84.02,83.53,83.85,331498.0,78.3012,78.6946,78.2356,78.5353,331498.0
2020-04-15 12:30:00,83.84,84.48,83.79,84.43,536878.0,78.526,79.1254,78.4791,79.0786,536878.0
2020-04-15 13:00:00,84.4,85.4,84.34,84.83,395802.0,79.0505,79.9871,78.9943,79.4532,395802.0
2020-04-15 13:30:00,84.83,85.05,84.02,84.47,288100.0,79.4532,79.6593,78.6946,79.116,288100.0
2020-04-15 14:00:00,84.48,84.82,84.35,84.69,325798.0,79.1254,79.4439,79.0036,79.3221,325798.0
2020-04-15 14:30:00,84.7,84.99,84.61,84.86,384141.0,79.3315,79.6031,79.2472,79.4813,384141.0
2020-04-15 15:00:00,84.84,84.89,84.06,84.23,399482.0,79.4626,79.5094,78.732,78.8912,399482.0
2020-04-15 15:30:00,84.22,84.29,83.69,83.79,1138602.0,78.8819,78.9474,78.3855,78.4791,1138602.0
2020-04-16 09:30:00,83.79,83.94,80.65,80.87,925673.0,78.4791,78.6196,75.5382,75.7442,925673.0
2020-04-16 10:00:00,80.87,81.42,80.33,80.87,704795.0,75.7442,76.2594,75.2384,75.7442,704795.0
2020-04-16 10:30:00,80.87,81.84,80.49,81.72,418062.0,75.7442,76.6527,75.3883,76.5403,418062.0
2020-04-16 11:00:00,81.74,82.28,81.66,81.75,569223.0,76.5591,77.0648,76.4841,76.5684,569223.0
2020-04-16 11:30:00,81.74,82.06,81.28,81.97,324473.0,76.5591,76.8588,76.1282,76.7745,324473.0
2020-04-16 12:00:00,81.97,82.09,81.08,81.09,259061.0,76.7745,76.8869,75.9409,75.9503,259061.0
2020-04-16 12:30:00,81.06,81.35,80.95,81.23,381071.0,75.9222,76.1938,75.8191,76.0814,381071.0
2020-04-16 13:00:00,81.23,81.52,81.12,81.35,181268.0,76.0814,76.353,75.9784,76.1938,181268.0
2020-04-16 13:30:00,81.37,81.67,81.23,81.26,311785.0,76.2125,76.4935,76.0814,76.1095,311785.0
2020-04-16 14:00:00,81.27,81.93,81.09,81.78,382604.0,76.1189,76.737,75.9503,76.5965,382604.0
2020-04-16 14:30:00,81.76,81.9,81.29,81.51,211765.0,76.5778,76.7089,76.1376,76.3437,211765.0
2020-04-16 15:00:00,81.5,81.58,81.18,81.56,313798.0,76.3343,76.4092,76.0346,76.3905,313798.0
2020-04-16 15:30:00,81.56,81.67,81.21,81.31,859997.0,76.3905,76.4935,76.0627,76.1563,859997.0
2020-04-17 09:30:00,85.32,86.71,84.75,86.31,1078642.0,79.9122,81.2141,79.3783,80.8394,1078642.0
2020-04-17 10:00:00,86.31,86.62,84.96,84.98,773017.0,80.8394,81.1298,79.575,79.5937,773017.0
2020-04-17 10:30:00,84.96,85.74,84.52,85.39,442215.0,79.575,80.3055,79.1629,79.9777,442215.0
2020-04-17 11:00:00,85.36,85.63,85.17,85.34,227392.0,79.9496,80.2025,79.7717,79.9309,227392.0
2020-04-17 11:30:00,85.38,85.65,85.02,85.5,332371.0,79.9684,80.2212,79.6312,80.0808,332371.0
2020-04-17 12:00:00,85.5,85.52,85.03,85.19,213363.0,80.0808,80.0995,79.6405,79.7904,213363.0
2020-04-17 12:30:00,85.21,85.72,85.18,85.59,233057.0,79.8091,80.2868,79.781,80.165,233057.0
2020-04-17 13:00:00,85.57,85.89,85.51,85.71,191325.0,80.1463,80.446,80.0901,80.2774,191325.0
2020-04-17 13:30:00,85.75,86.18,85.19,86.16,277613.0,80.3149,80.7177,79.7904,80.6989,277613.0
2020-04-17 14:00:00,86.16,86.59,85.75,86.58,260831.0,80.6989,81.1017,80.3149,81.0923,260831.0
2020-04-17 14:30:00,86.57,86.59,84.28,86.27,270653.0,81.0829,81.1017,78.9381,80.8019,270653.0
2020-04-17 15:00:00,86.27,86.57,86.16,86.43,337969.0,80.8019,81.0829,80.6989,80.9518,337969.0
2020-04-17 15:30:00,86.44,87.39,86.34,87.38,1052005.0,80.9612,81.851,80.8675,81.8416,1052005.0
2020-04-20 09:30:00,84.59,85.12,83.33,84.71,713702.0,79.2284,79.7248,78.0483,79.3408,713702.0
2020-04-20 10:00:00,84.75,85.27,84.1,84.21,316972.0,79.3783,79.8653,78.7695,78.8725,316972.0
2020-04-20 10:30:00,84.13,85.14,84.05,84.92,425377.0,78.7976,79.7436,78.7227,79.5375,425377.0
2020-04-20 11:00:00,84.91,85.05,84.41,84.49,323459.0,79.5281,79.6593,79.0598,79.1348,323459.0
2020-04-20 11:30:00,84.46,85.08,84.29,84.81,274484.0,79.1067,79.6874,78.9474,79.4345,274484.0
2020-04-20 12:00:00,84.82,84.84,84.2,84.63,197871.0,79.4439,79.4626,78.8632,79.2659,197871.0
2020-04-20 12:30:00,84.65,84.79,84.3,84.33,206473.0,79.2846,79.4158,78.9568,78.9849,206473.0
2020-04-20 13:00:00,84.32,84.32,83.71,84.0,234253.0,78.9755,78.9755,78.4042,78.6758,234253.0
2020-04-20 13:30:00,84.01,84.14,83.58,84.09,156523.0,78.6852,78.807,78.2824,78.7601,156523.0
2020-04-20 14:00:00,84.04,84.21,83.31,83.32,209842.0,78.7133,78.8725,78.0296,78.0389,209842.0
2020-04-20 14:30:00,83.31,83.72,82.69,82.73,271444.0,78.0296,78.4136,77.4489,77.4863,271444.0
2020-04-20 15:00:00,82.74,83.5,82.7,83.5,431867.0,77.4957,78.2075,77.4582,78.2075,431867.0
2020-04-20 15:30:00,83.46,84.25,83.38,84.01,827506.0,78.1701,78.91,78.0951,78.6852,827506.0
2020-04-21 09:30:00,80.73,82.05,79.47,81.77,1286541.0,75.6131,76.8494,74.433,76.5872,1286541.0
2020-04-21 10:00:00,81.82,81.96,81.33,81.73,540291.0,76.634,76.7651,76.1751,76.5497,540291.0
2020-04-21 10:30:00,81.74,81.87,81.39,81.78,293392.0,76.5591,76.6808,76.2313,76.5965,293392.0
2020-04-21 11:00:00,81.75,81.95,81.35,81.52,482483.0,76.5684,76.7558,76.1938,76.353,482483.0
2020-04-21 11:30:00,81.53,81.78,81.25,81.67,316896.0,76.3624,76.5965,76.1001,76.4935,316896.0
2020-04-21 12:00:00,81.71,81.95,81.58,81.65,357510.0,76.531,76.7558,76.4092,76.4748,357510.0
2020-04-21 12:30:00,81.68,82.12,81.26,81.85,340298.0,76.5029,76.915,76.1095,76.6621,340298.0
2020-04-21 13:00:00,81.87,82.46,81.79,82.07,309328.0,76.6808,77.2334,76.6059,76.8682,309328.0
2020-04-21 13:30:00,82.08,82.12,81.37,81.48,242802.0,76.8775,76.915,76.2125,76.3156,242802.0
2020-04-21 14:00:00,81.49,82.09,81.32,81.8,219994.0,76.3249,76.8869,76.1657,76.6153,219994.0
2020-04-21 14:30:00,81.81,81.91,81.36,81.58,229721.0,76.6246,76.7183,76.2032,76.4092,229721.0
2020-04-21 15:00:00,81.59,82.0,81.35,81.7,315091.0,76.4186,76.8026,76.1938,76.5216,315091.0
2020-04-21 15:30:00,81.69,82.13,81.45,81.49,649566.0,76.5122,76.9244,76.2875,76.3249,649566.0
2020-04-22 09:30:00,83.6,83.66,82.06,82.43,391125.0,78.3012,78.3574,76.8588,77.2053,391125.0
2020-04-22 10:00:00,82.43,82.64,81.97,82.5,240016.0,77.2053,77.402,76.7745,77.2709,240016.0
2020-04-22 10:30:00,82.51,82.88,82.07,82.13,391152.0,77.2803,77.6268,76.8682,76.9244,391152.0
2020-04-22 11:00:00,82.14,82.78,82.07,82.41,227593.0,76.9337,77.5332,76.8682,77.1866,227593.0
2020-04-22 11:30:00,82.42,82.95,82.27,82.76,343102.0,77.196,77.6924,77.0555,77.5144,343102.0
2020-04-22 12:00:00,82.75,82.79,82.24,82.37,150886.0,77.5051,77.5425,77.0274,77.1491,150886.0
2020-04-22 12:30:00,82.38,82.48,82.25,82.46,143718.0,77.1585,77.2522,77.0367,77.2334,143718.0
2020-04-22 13:00:00,82.46,82.49,82.01,82.15,217177.0,77.2334,77.2615,76.812,76.9431,217177.0
2020-04-22 13:30:00,82.15,82.47,82.11,82.36,180091.0,76.9431,77.2428,76.9056,77.1398,180091.0
2020-04-22 14:00:00,82.38,82.6,82.27,82.47,197372.0,77.1585,77.3646,77.0555,77.2428,197372.0
2020-04-22 14:30:00,82.5,82.85,82.5,82.63,234246.0,77.2709,77.5987,77.2709,77.3927,234246.0
2020-04-22 15:00:00,82.66,82.85,82.53,82.77,252611.0,77.4208,77.5987,77.299,77.5238,252611.0
2020-04-22 15:30:00,82.77,83.13,82.35,82.54,732511.0,77.5238,77.861,77.1304,77.3084,732511.0
2020-04-23 09:30:00,83.24,83.92,82.41,82.89,555024.0,77.964,78.6009,77.1866,77.6362,555024.0
2020-04-23 10:00:00,82.95,83.89,82.79,83.65,407659.0,77.6924,78.5728,77.5425,78.348,407659.0
2020-04-23 10:30:00,83.66,84.78,83.64,83.87,412509.0,78.3574,79.4064,78.3386,78.5541,412509.0
2020-04-23 11:00:00,83.87,84.34,83.61,84.18,184280.0,78.5541,78.9943,78.3105,78.8444,184280.0
2020-04-23 11:30:00,84.19,84.36,83.34,83.69,222640.0,78.8538,79.013,78.0577,78.3855,222640.0
2020-04-23 12:00:00,83.73,83.86,83.32,83.44,126728.0,78.4229,78.5447,78.0389,78.1513,126728.0
2020-04-23 12:30:00,83.45,83.69,81.71,82.9,398172.0,78.1607,78.3855,76.531,77.6455,398172.0
2020-04-23 13:00:00,82.99,83.33,82.17,82.5,245477.0,77.7298,78.0483,76.9618,77.2709,245477.0
2020-04-23 13:30:00,82.47,82.95,82.25,82.45,194685.0,77.2428,77.6924,77.0367,77.2241,194685.0
2020-04-23 14:00:00,82.47,82.79,82.12,82.54,158795.0,77.2428,77.5425,76.915,77.3084,158795.0
2020-04-23 14:30:00,82.52,82.62,82.1,82.53,184003.0,77.2896,77.3833,76.8963,77.299,184003.0
2020-04-23 15:00:00,82.53,82.63,82.11,82.45,230195.0,77.299,77.3927,76.9056,77.2241,230195.0
2020-04-23 15:30:00,82.47,82.88,82.22,82.41,715345.0,77.2428,77.6268,77.0086,77.1866,715345.0
2020-04-24 09:30:00,84.13,84.78,81.61,82.87,1333523.0,78.7976,79.4064,76.4373,77.6174,1333523.0
2020-04-24 10:00:00,82.78,83.27,81.8,82.21,543631.0,77.5332,77.9921,76.6153,76.9993,543631.0
2020-04-24 10:30:00,82.19,82.89,81.7,81.73,573601.0,76.9806,77.6362,76.5216,76.5497,573601.0
2020-04-24 11:00:00,81.73,82.47,81.63,81.96,431184.0,76.5497,77.2428,76.456,76.7651,431184.0
2020-04-24 11:30:00,81.96,82.19,81.53,81.58,316514.0,76.7651,76.9806,76.3624,76.4092,316514.0
2020-04-24 12:00:00,81.57,81.98,81.4,81.7,490001.0,76.3998,76.7839,76.2406,76.5216,490001.0
2020-04-24 12:30:00,81.72,81.99,81.49,81.81,417205.0,76.5403,76.7932,76.3249,76.6246,417205.0
2020-04-24 13:00:00,81.82,81.85,81.32,81.58,417056.0,76.634,76.6621,76.1657,76.4092,417056.0
2020-04-24 13:30:00,81.58,81.82,81.31,81.77,366204.0,76.4092,76.634,76.1563,76.5872,366204.0
2020-04-24 14:00:00,81.75,81.98,81.66,81.82,356774.0,76.5684,76.7839,76.4841,76.634,356774.0
2020-04-24 14:30:00,81.81,82.77,81.78,82.66,427760.0,76.6246,77.5238,76.5965,77.4208,427760.0
2020-04-24 15:00:00,82.68,83.04,82.57,83.0,409533.0,77.4395,77.7767,77.3365,77.7392,409533.0
2020-04-24 15:30:00,83.0,83.44,82.8,83.19,928577.0,77.7392,78.1513,77.5519,77.9172,928577.0
2020-04-27 09:30:00,83.47,83.67,82.34,83.3,933802.0,78.1794,78.3667,77.121,78.0202,933802.0
2020-04-27 10:00:00,83.31,83.49,82.66,83.28,543433.0,78.0296,78.1982,77.4208,78.0015,543433.0
2020-04-27 10:30:00,83.27,83.45,83.05,83.26,313400.0,77.9921,78.1607,77.786,77.9827,313400.0
2020-04-27 11:00:00,83.27,83.81,83.2,83.79,682479.0,77.9921,78.4979,77.9265,78.4791,682479.0
2020-04-27 11:30:00,83.78,83.9,83.55,83.86,636809.0,78.4698,78.5822,78.2543,78.5447,636809.0
2020-04-27 12:00:00,83.86,83.9,83.61,83.77,198509.0,78.5447,78.5822,78.3105,78.4604,198509.0
2020-04-27 12:30:00,83.78,83.86,83.7,83.83,183478.0,78.4698,78.5447,78.3948,78.5166,183478.0
2020-04-27 13:00:00,83.85,83.85,83.35,83.56,258846.0,78.5353,78.5353,78.067,78.2637,258846.0
2020-04-27 13:30:00,83.55,83.88,83.45,83.79,254953.0,78.2543,78.5634,78.1607,78.4791,254953.0
2020-04-27 14:00:00,83.8,83.86,83.33,83.59,284014.0,78.4885,78.5447,78.0483,78.2918,284014.0
2020-04-27 14:30:00,83.6,83.86,83.59,83.77,454563.0,78.3012,78.5447,78.2918,78.4604,454563.0
2020-04-27 15:00:00,83.76,84.38,83.73,84.12,529224.0,78.451,79.0317,78.4229,78.7882,529224.0
2020-04-27 15:30:00,84.13,85.15,84.13,85.06,1027319.0,78.7976,79.7529,78.7976,79.6686,1027319.0
2020-04-28 09:30:00,87.54,88.91,87.37,88.18,1165188.0,81.9915,83.2746,81.8322,82.5909,1165188.0
2020-04-28 10:00:00,88.16,88.86,87.54,88.11,537185.0,82.5722,83.2278,81.9915,82.5253,537185.0
2020-04-28 10:30:00,88.13,88.34,86.32,86.54,425894.0,82.5441,82.7407,80.8488,81.0548,425894.0
2020-04-28 11:00:00,86.58,86.91,86.21,86.56,400563.0,81.0923,81.4014,80.7458,81.0736,400563.0
2020-04-28 11:30:00,86.56,87.36,86.5,87.24,248210.0,81.0736,81.8229,81.0174,81.7105,248210.0
2020-04-28 12:00:00,87.24,87.55,86.9,87.38,272194.0,81.7105,82.0008,81.392,81.8416,272194.0
2020-04-28 12:30:00,87.41,87.88,87.24,87.78,204955.0,81.8697,82.3099,81.7105,82.2162,204955.0
2020-04-28 13:00:00,87.81,88.34,87.73,88.28,149432.0,82.2443,82.7407,82.1694,82.6845,149432.0
2020-04-28 13:30:00,88.28,88.85,88.13,88.13,308055.0,82.6845,83.2184,82.5441,82.5441,308055.0
2020-04-28 14:00:00,88.17,88.48,88.08,88.43,141815.0,82.5815,82.8719,82.4972,82.825,141815.0
2020-04-28 14:30:00,88.42,88.59,88.06,88.45,188769.0,82.8157,82.9749,82.4785,82.8438,188769.0
2020-04-28 15:00:00,88.44,88.96,88.36,88.72,293928.0,82.8344,83.3214,82.7595,83.0967,293928.0
2020-04-28 15:30:00,88.71,88.71,87.97,88.19,1080927.0,83.0873,83.0873,82.3942,82.6003,1080927.0
2020-04-29 09:30:00,91.75,93.11,91.12,92.43,1138570.0,85.9346,87.2084,85.3445,86.5715,1138570.0
2020-04-29 10:00:00,92.43,92.49,90.89,91.7,636460.0,86.5715,86.6277,85.1291,85.8878,636460.0
2020-04-29 10:30:00,91.7,93.27,91.68,93.09,613412.0,85.8878,87.3583,85.869,87.1897,613412.0
2020-04-29 11:00:00,93.11,93.47,92.68,93.1,410862.0,87.2084,87.5456,86.8057,87.199,410862.0
2020-04-29 11:30:00,93.1,93.4,92.71,93.28,364102.0,87.199,87.48,86.8338,87.3676,364102.0
2020-04-29 12:00:00,93.3,93.79,93.29,93.46,533006.0,87.3864,87.8453,87.377,87.5362,533006.0
2020-04-29 12:30:00,93.48,94.27,93.48,94.01,365642.0,87.555,88.2949,87.555,88.0514,365642.0
2020-04-29 13:00:00,94.02,94.65,93.98,94.17,223706.0,88.0607,88.6508,88.0233,88.2012,223706.0
2020-04-29 13:30:00,94.19,94.56,93.81,94.5,370518.0,88.22,88.5665,87.864,88.5103,370518.0
2020-04-29 14:00:00,94.6,94.85,94.1,94.78,510488.0,88.604,88.8381,88.1357,88.7726,510488.0
2020-04-29 14:30:00,94.8,95.46,94.71,95.46,542289.0,88.7913,89.4095,88.707,89.4095,542289.0
2020-04-29 15:00:00,95.42,96.28,95.35,96.24,634835.0,89.372,90.1775,89.3064,90.14,634835.0
2020-04-29 15:30:00,96.23,96.39,95.83,96.21,1245030.0,90.1307,90.2805,89.756,90.1119,1245030.0
2020-04-30 09:30:00,93.75,94.31,92.67,93.23,821567.0,87.8078,88.3323,86.7963,87.3208,821567.0
2020-04-30 10:00:00,93.23,94.06,93.11,93.7,440641.0,87.3208,88.0982,87.2084,87.761,440641.0
2020-04-30 10:30:00,93.73,94.05,92.98,93.07,268588.0,87.7891,88.0888,87.0866,87.1709,268588.0
2020-04-30 11:00:00,93.09,93.7,92.88,92.94,381143.0,87.1897,87.761,86.993,87.0492,381143.0
2020-04-30 11:30:00,92.93,93.01,91.65,91.71,328228.0,87.0398,87.1147,85.8409,85.8971,328228.0
2020-04-30 12:00:00,91.71,92.05,91.32,91.8,237283.0,85.8971,86.2156,85.5319,85.9814,237283.0
2020-04-30 12:30:00,91.81,92.16,91.48,92.06,241170.0,85.9908,86.3186,85.6817,86.225,241170.0
2020-04-30 13:00:00,92.04,92.28,91.78,91.79,178062.0,86.2062,86.431,85.9627,85.9721,178062.0
2020-04-30 13:30:00,91.77,91.8,91.31,91.35,210485.0,85.9533,85.9814,85.5225,85.56,210485.0
2020-04-30 14:00:00,91.34,91.72,91.17,91.54,266186.0,85.5506,85.9065,85.3914,85.7379,266186.0
2020-04-30 14:30:00,91.57,91.81,91.37,91.76,173125.0,85.766,85.9908,85.5787,85.944,173125.0
2020-04-30 15:00:00,91.75,92.14,91.66,91.99,256985.0,85.9346,86.2999,85.8503,86.1594,256985.0
2020-04-30 15:30:00,92.0,92.1,91.22,91.25,718868.0,86.1688,86.2624,85.4382,85.4663,718868.0
2020-05-01 09:30:00,88.1,88.67,87.16,87.69,669470.0,82.516,83.0498,81.6355,82.1319,669470.0
2020-05-01 10:00:00,87.7,88.07,87.51,87.9,245016.0,82.1413,82.4879,81.9634,82.3286,245016.0
2020-05-01 10:30:00,87.94,88.84,87.77,88.66,203421.0,82.3661,83.2091,82.2069,83.0405,203421.0
2020-05-01 11:00:00,88.63,88.85,88.39,88.79,361560.0,83.0124,83.2184,82.7876,83.1622,361560.0
2020-05-01 11:30:00,88.74,88.86,88.02,88.31,218166.0,83.1154,83.2278,82.441,82.7126,218166.0
2020-05-01 12:00:00,88.29,89.07,88.16,88.72,209121.0,82.6939,83.4245,82.5722,83.0967,209121.0
2020-05-01 12:30:00,88.7,88.77,88.05,88.53,214478.0,83.0779,83.1435,82.4691,82.9187,214478.0
2020-05-01 13:00:00,88.52,88.72,88.33,88.67,122256.0,82.9093,83.0967,82.7314,83.0498,122256.0
2020-05-01 13:30:00,88.67,88.94,88.26,88.51,125903.0,83.0498,83.3027,82.6658,82.9,125903.0
2020-05-01 14:00:00,88.48,88.9,88.35,88.85,99426.0,82.8719,83.2653,82.7501,83.2184,99426.0
2020-05-01 14:30:00,88.87,88.98,88.55,88.66,111941.0,83.2372,83.3402,82.9374,83.0405,111941.0
2020-05-01 15:00:00,88.65,89.06,88.5,88.72,224435.0,83.0311,83.4151,82.8906,83.0967,224435.0
2020-05-01 15:30:00,88.71,88.75,88.07,88.34,574540.0,83.0873,83.1248,82.4879,82.7407,574540.0
2020-05-04 09:30:00,86.09,86.48,85.02,86.13,690920.0,80.6334,80.9986,79.6312,80.6708,690920.0
2020-05-04 10:00:00,86.09,87.37,86.0,86.8,306731.0,80.6334,81.8322,80.5491,81.2984,306731.0
2020-05-04 10:30:00,86.74,87.08,86.4,86.44,256911.0,81.2422,81.5606,80.9237,80.9612,256911.0
2020-05-04 11:00:00,86.41,86.59,86.06,86.08,224807.0,80.9331,81.1017,80.6053,80.624,224807.0
2020-05-04 11:30:00,86.08,86.44,85.9,85.95,227584.0,80.624,80.9612,80.4554,80.5022,227584.0
2020-05-04 12:00:00,85.96,86.59,85.87,86.53,141877.0,80.5116,81.1017,80.4273,81.0455,141877.0
2020-05-04 12:30:00,86.55,86.67,86.03,86.31,196368.0,81.0642,81.1766,80.5772,80.8394,196368.0
2020-05-04 13:00:00,86.3,86.31,85.62,85.72,194708.0,80.83,80.8394,80.1931,80.2868,194708.0
2020-05-04 13:30:00,85.7,85.92,85.67,85.7,177285.0,80.2681,80.4741,80.24,80.2681,177285.0
2020-05-04 14:00:00,85.69,85.8,85.48,85.52,168397.0,80.2587,80.3617,80.062,80.0995,168397.0
2020-05-04 14:30:00,85.53,85.86,85.2,85.77,209166.0,80.1089,80.4179,79.7998,80.3336,209166.0
2020-05-04 15:00:00,85.77,86.02,85.56,85.95,230017.0,80.3336,80.5678,80.1369,80.5022,230017.0
2020-05-04 15:30:00,85.93,86.69,85.91,86.35,554185.0,80.4835,81.1953,80.4648,80.8769,554185.0
2020-05-05 09:30:00,88.0,88.67,87.7,88.09,510922.0,82.4223,83.0498,82.1413,82.5066,510922.0
2020-05-05 10:00:00,88.1,88.49,87.68,87.79,445961.0,82.516,82.8812,82.1226,82.2256,445961.0
2020-05-05 10:30:00,87.78,88.29,87.56,87.98,296534.0,82.2162,82.6939,82.0102,82.4036,296534.0
2020-05-05 11:00:00,87.99,88.68,87.99,88.3,288450.0,82.4129,83.0592,82.4129,82.7033,288450.0
2020-05-05 11:30:00,88.29,88.73,88.29,88.5,169701.0,82.6939,83.106,82.6939,82.8906,169701.0
2020-05-05 12:00:00,88.51,88.53,88.19,88.26,190078.0,82.9,82.9187,82.6003,82.6658,190078.0
2020-05-05 12:30:00,88.25,88.46,87.87,87.89,154146.0,82.6564,82.8531,82.3005,82.3193,154146.0
2020-05-05 13:00:00,87.87,87.98,87.26,87.39,149149.0,82.3005,82.4036,81.7292,81.851,149149.0
2020-05-05 13:30:00,87.41,87.73,87.41,87.56,112741.0,81.8697,82.1694,81.8697,82.0102,112741.0
2020-05-05 14:00:00,87.58,87.74,87.33,87.33,131511.0,82.0289,82.1788,81.7948,81.7948,131511.0
2020-05-05 14:30:00,87.31,87.8,87.1,87.7,145672.0,81.776,82.235,81.5793,82.1413,145672.0
2020-05-05 15:00:00,87.7,87.71,86.53,86.68,267311.0,82.1413,82.1507,81.0455,81.186,267311.0
2020-05-05 15:30:00,86.69,87.15,86.36,86.71,486917.0,81.1953,81.6262,80.8862,81.2141,486917.0
2020-05-06 09:30:00,87.49,87.76,85.05,85.18,383686.0,81.9446,82.1975,79.6593,79.781,383686.0
2020-05-06 10:00:00,85.18,85.51,84.7,85.32,650079.0,79.781,80.0901,79.3315,79.9122,650079.0
2020-05-06 10:30:00,85.33,85.53,84.92,85.04,275298.0,79.9215,80.1089,79.5375,79.6499,275298.0
2020-05-06 11:00:00,85.05,85.21,84.57,84.91,204491.0,79.6593,79.8091,79.2097,79.5281,204491.0
2020-05-06 11:30:00,84.92,84.94,84.16,84.51,220144.0,79.5375,79.5562,78.8257,79.1535,220144.0
2020-05-06 12:00:00,84.53,85.26,84.53,85.17,129544.0,79.1722,79.856,79.1722,79.7717,129544.0
2020-05-06 12:30:00,85.2,85.27,84.93,84.93,109116.0,79.7998,79.8653,79.5469,79.5469,109116.0
2020-05-06 13:00:00,84.92,85.0,84.6,84.91,86564.0,79.5375,79.6124,79.2378,79.5281,86564.0
2020-05-06 13:30:00,84.89,85.03,84.78,84.98,102763.0,79.5094,79.6405,79.4064,79.5937,102763.0
2020-05-06 14:00:00,84.95,85.12,84.63,84.63,117380.0,79.5656,79.7248,79.2659,79.2659,117380.0
2020-05-06 14:30:00,84.63,85.48,84.56,85.17,177297.0,79.2659,80.062,79.2003,79.7717,177297.0
2020-05-06 15:00:00,85.21,85.25,84.7,84.75,172496.0,79.8091,79.8466,79.3315,79.3783,172496.0
2020-05-06 15:30:00,84.73,84.73,83.86,83.97,528038.0,79.3596,79.3596,78.5447,78.6477,528038.0
2020-05-07 09:30:00,85.3,85.54,84.93,85.5,855021.0,79.8934,80.1182,79.5469,80.0808,855021.0
2020-05-07 10:00:00,85.5,86.1,85.21,85.94,608804.0,80.0808,80.6427,79.8091,80.4929,608804.0
2020-05-07 10:30:00,85.91,86.68,85.88,86.13,372340.0,80.4648,81.186,80.4367,80.6708,372340.0
2020-05-07 11:00:00,86.14,87.09,86.14,86.8,230952.0,80.6802,81.57,80.6802,81.2984,230952.0
2020-05-07 11:30:00,86.81,87.3,86.46,87.3,164517.0,81.3077,81.7667,80.9799,81.7667,164517.0
2020-05-07 12:00:00,87.3,87.37,86.85,87.08,169830.0,81.7667,81.8322,81.3452,81.5606,169830.0
2020-05-07 12:30:00,87.07,87.16,86.37,86.76,148034.0,81.5512,81.6355,80.8956,81.2609,148034.0
2020-05-07 13:00:00,86.75,87.09,86.72,87.08,128626.0,81.2515,81.57,81.2234,81.5606,128626.0
2020-05-07 13:30:00,87.09,87.3,86.99,87.13,164594.0,81.57,81.7667,81.4763,81.6074,164594.0
2020-05-07 14:00:00,87.12,87.23,86.83,86.99,122564.0,81.5981,81.7011,81.3265,81.4763,122564.0
2020-05-07 14:30:00,86.99,87.1,86.67,86.84,129535.0,81.4763,81.5793,81.1766,81.3358,129535.0
2020-05-07 15:00:00,86.83,86.9,86.27,86.79,186612.0,81.3265,81.392,80.8019,81.289,186612.0
2020-05-07 15:30:00,86.77,86.93,86.51,86.73,324178.0,81.2703,81.4201,81.0267,81.2328,324178.0
2020-05-08 09:30:00,88.5,88.75,87.54,88.25,359346.0,82.8906,83.1248,81.9915,82.6564,359346.0
2020-05-08 10:00:00,88.23,88.92,88.17,88.19,294927.0,82.6377,83.284,82.5815,82.6003,294927.0
2020-05-08 10:30:00,88.18,88.59,88.06,88.25,184434.0,82.5909,82.9749,82.4785,82.6564,184434.0
2020-05-08 11:00:00,88.26,89.04,87.99,88.97,191761.0,82.6658,83.3964,82.4129,83.3308,191761.0
2020-05-08 11:30:00,88.95,89.03,88.64,88.73,126543.0,83.3121,83.387,83.0217,83.106,126543.0
2020-05-08 12:00:00,88.73,88.82,88.43,88.51,151717.0,83.106,83.1903,82.825,82.9,151717.0
2020-05-08 12:30:00,88.49,88.83,88.49,88.71,179400.0,82.8812,83.1997,82.8812,83.0873,179400.0
2020-05-08 13:00:00,88.72,88.76,88.47,88.55,128023.0,83.0967,83.1341,82.8625,82.9374,128023.0
2020-05-08 13:30:00,88.55,88.62,88.23,88.39,158733.0,82.9374,83.003,82.6377,82.7876,158733.0
2020-05-08 14:00:00,88.37,89.27,88.36,89.09,176111.0,82.7688,83.6118,82.7595,83.4432,176111.0
2020-05-08 14:30:00,89.1,89.1,88.75,88.89,106425.0,83.4526,83.4526,83.1248,83.2559,106425.0
2020-05-08 15:00:00,88.9,89.45,88.84,89.4,279046.0,83.2653,83.7804,83.2091,83.7336,279046.0
2020-05-08 15:30:00,89.41,89.66,89.32,89.49,484269.0,83.7429,83.9771,83.6586,83.8179,484269.0
2020-05-11 09:30:00,87.5,87.65,85.62,86.18,949702.0,81.954,82.0945,80.1931,80.7177,949702.0
2020-05-11 10:00:00,86.15,86.32,85.46,85.81,435703.0,80.6896,80.8488,80.0433,80.3711,435703.0
2020-05-11 10:30:00,85.82,86.21,85.64,85.9,506098.0,80.3805,80.7458,80.2119,80.4554,506098.0
2020-05-11 11:00:00,85.93,86.25,85.71,86.1,251920.0,80.4835,80.7832,80.2774,80.6427,251920.0
2020-05-11 11:30:00,86.12,86.36,86.04,86.26,212095.0,80.6615,80.8862,80.5865,80.7926,212095.0
2020-05-11 12:00:00,86.27,86.6,86.0,86.54,246345.0,80.8019,81.111,80.5491,81.0548,246345.0
2020-05-11 12:30:00,86.55,86.57,86.17,86.34,242576.0,81.0642,81.0829,80.7083,80.8675,242576.0
2020-05-11 13:00:00,86.33,86.7,86.23,86.48,166280.0,80.8581,81.2047,80.7645,80.9986,166280.0
2020-05-11 13:30:00,86.49,86.68,86.27,86.31,228702.0,81.008,81.186,80.8019,80.8394,228702.0
2020-05-11 14:00:00,86.33,86.36,86.01,86.19,202666.0,80.8581,80.8862,80.5584,80.727,202666.0
2020-05-11 14:30:00,86.19,86.35,86.04,86.14,130543.0,80.727,80.8769,80.5865,80.6802,130543.0
2020-05-11 15:00:00,86.12,86.35,85.76,85.84,244202.0,80.6615,80.8769,80.3243,80.3992,244202.0
2020-05-11 15:30:00,85.84,85.84,85.3,85.32,693086.0,80.3992,80.3992,79.8934,79.9122,693086.0
2020-05-12 09:30:00,86.1,87.26,85.13,85.31,643239.0,80.6427,81.7292,79.7342,79.9028,643239.0
2020-05-12 10:00:00,85.36,85.84,85.24,85.31,212975.0,79.9496,80.3992,79.8372,79.9028,212975.0
2020-05-12 10:30:00,85.28,85.46,84.9,85.34,251205.0,79.8747,80.0433,79.5188,79.9309,251205.0
2020-05-12 11:00:00,85.33,85.6,85.19,85.47,170295.0,79.9215,80.1744,79.7904,80.0527,170295.0
2020-05-12 11:30:00,85.51,85.7,85.22,85.52,168867.0,80.0901,80.2681,79.8185,80.0995,168867.0
2020-05-12 12:00:00,85.54,85.55,85.14,85.26,288527.0,80.1182,80.1276,79.7436,79.856,288527.0
2020-05-12 12:30:00,85.25,85.34,85.0,85.01,270584.0,79.8466,79.9309,79.6124,79.6218,270584.0
2020-05-12 13:00:00,85.03,85.12,84.41,84.47,190079.0,79.6405,79.7248,79.0598,79.116,190079.0
2020-05-12 13:30:00,84.48,84.62,84.3,84.61,194568.0,79.1254,79.2565,78.9568,79.2472,194568.0
2020-05-12 14:00:00,84.62,84.64,83.95,84.01,252657.0,79.2565,79.2753,78.629,78.6852,252657.0
2020-05-12 14:30:00,84.0,84.34,83.8,84.25,317717.0,78.6758,78.9943,78.4885,78.91,317717.0
2020-05-12 15:00:00,84.25,84.7,84.17,84.28,311288.0,78.91,79.3315,78.8351,78.9381,311288.0
2020-05-12 15:30:00,84.27,84.29,83.1,83.13,788550.0,78.9287,78.9474,77.8329,77.861,788550.0
2020-05-13 09:30:00,82.0,82.13,80.2,80.28,1091168.0,76.8026,76.9244,75.1167,75.1916,1091168.0
2020-05-13 10:00:00,80.31,80.85,80.21,80.54,669049.0,75.2197,75.7255,75.126,75.4351,669049.0
2020-05-13 10:30:00,80.56,80.98,79.5,79.61,821880.0,75.4539,75.8472,74.4611,74.5641,821880.0
2020-05-13 11:00:00,79.61,79.84,79.01,79.15,466745.0,74.5641,74.7795,74.0021,74.1332,466745.0
2020-05-13 11:30:00,79.15,79.29,78.34,78.58,801403.0,74.1332,74.2644,73.3746,73.5994,801403.0
2020-05-13 12:00:00,78.55,78.8,78.11,78.53,636612.0,73.5713,73.8054,73.1592,73.5525,636612.0
2020-05-13 12:30:00,78.53,78.64,77.98,78.41,467912.0,73.5525,73.6556,73.0374,73.4401,467912.0
2020-05-13 13:00:00,78.4,78.86,78.19,78.47,602463.0,73.4308,73.8616,73.2341,73.4963,602463.0
2020-05-13 13:30:00,78.46,78.58,78.02,78.07,232964.0,73.487,73.5994,73.0749,73.1217,232964.0
2020-05-13 14:00:00,78.06,78.4,77.97,78.06,532424.0,73.1123,73.4308,73.028,73.1123,532424.0
2020-05-13 14:30:00,78.05,78.21,77.97,78.0,379874.0,73.103,73.2528,73.028,73.0561,379874.0
2020-05-13 15:00:00,78.0,78.28,77.4,77.56,570756.0,73.0561,73.3184,72.4942,72.644,570756.0
2020-05-13 15:30:00,77.53,78.18,77.4,78.06,1112989.0,72.6159,73.2247,72.4942,73.1123,1112989.0
2020-05-14 09:30:00,76.92,78.36,76.0,77.28,1984626.0,72.0446,73.3933,71.1829,72.3818,1984626.0
2020-05-14 10:00:00,77.29,79.14,77.2,78.97,981202.0,72.3911,74.1239,72.3068,73.9646,981202.0
2020-05-14 10:30:00,78.98,82.45,78.94,82.33,1445022.0,73.974,77.2241,73.9365,77.1117,1445022.0
2020-05-14 11:00:00,82.33,82.74,81.18,81.29,760112.0,77.1117,77.4957,76.0346,76.1376,760112.0
2020-05-14 11:30:00,81.26,81.81,80.56,81.39,372514.0,76.1095,76.6246,75.4539,76.2313,372514.0
2020-05-14 12:00:00,81.43,81.65,81.14,81.45,202345.0,76.2687,76.4748,75.9971,76.2875,202345.0
2020-05-14 12:30:00,81.42,82.58,81.42,82.47,209758.0,76.2594,77.3458,76.2594,77.2428,209758.0
2020-05-14 13:00:00,82.48,82.96,82.1,82.86,274700.0,77.2522,77.7017,76.8963,77.6081,274700.0
2020-05-14 13:30:00,82.87,82.9,82.04,82.06,318827.0,77.6174,77.6455,76.8401,76.8588,318827.0
2020-05-14 14:00:00,82.05,82.52,81.9,82.5,220626.0,76.8494,77.2896,76.7089,77.2709,220626.0
2020-05-14 14:30:00,82.52,83.26,82.37,83.05,602394.0,77.2896,77.9827,77.1491,77.786,602394.0
2020-05-14 15:00:00,83.05,83.65,83.0,83.47,416017.0,77.786,78.348,77.7392,78.1794,416017.0
2020-05-14 15:30:00,83.48,83.9,83.01,83.79,970017.0,78.1888,78.5822,77.7486,78.4791,970017.0
2020-05-15 09:30:00,82.47,82.91,81.41,82.32,535918.0,77.2428,77.6549,76.25,77.1023,535918.0
2020-05-15 10:00:00,82.32,83.39,81.97,83.09,299267.0,77.1023,78.1045,76.7745,77.8235,299267.0
2020-05-15 10:30:00,83.09,83.23,82.02,82.1,222465.0,77.8235,77.9546,76.8213,76.8963,222465.0
2020-05-15 11:00:00,82.08,82.2,81.65,81.88,183655.0,76.8775,76.9899,76.4748,76.6902,183655.0
2020-05-15 11:30:00,81.88,81.95,81.22,81.73,230758.0,76.6902,76.7558,76.072,76.5497,230758.0
2020-05-15 12:00:00,81.65,82.27,81.63,82.03,188233.0,76.4748,77.0555,76.456,76.8307,188233.0
2020-05-15 12:30:00,82.03,82.29,81.3,81.4,225565.0,76.8307,77.0742,76.147,76.2406,225565.0
2020-05-15 13:00:00,81.4,81.95,81.3,81.92,349017.0,76.2406,76.7558,76.147,76.7277,349017.0
2020-05-15 13:30:00,81.94,82.47,81.84,82.35,211823.0,76.7464,77.2428,76.6527,77.1304,211823.0
2020-05-15 14:00:00,82.34,82.65,82.26,82.41,144957.0,77.121,77.4114,77.0461,77.1866,144957.0
2020-05-15 14:30:00,82.4,82.47,81.98,82.09,196339.0,77.1772,77.2428,76.7839,76.8869,196339.0
2020-05-15 15:00:00,82.1,82.52,81.96,82.3,280269.0,76.8963,77.2896,76.7651,77.0836,280269.0
2020-05-15 15:30:00,82.33,82.35,81.73,82.22,564420.0,77.1117,77.1304,76.5497,77.0086,564420.0
2020-05-18 09:30:00,86.72,87.98,86.49,86.5,1100298.0,81.2234,82.4036,81.008,81.0174,1100298.0
2020-05-18 10:00:00,86.52,86.78,85.92,86.06,425995.0,81.0361,81.2796,80.4741,80.6053,425995.0
2020-05-18 10:30:00,86.1,87.2,86.1,86.8,356315.0,80.6427,81.673,80.6427,81.2984,356315.0
2020-05-18 11:00:00,86.79,87.7,86.79,87.57,471318.0,81.289,82.1413,81.289,82.0195,471318.0
2020-05-18 11:30:00,87.6,87.68,87.11,87.24,257896.0,82.0476,82.1226,81.5887,81.7105,257896.0
2020-05-18 12:00:00,87.25,87.63,86.99,87.62,372895.0,81.7198,82.0757,81.4763,82.0664,372895.0
2020-05-18 12:30:00,87.61,88.14,87.53,87.98,468866.0,82.057,82.5534,81.9821,82.4036,468866.0
2020-05-18 13:00:00,87.98,88.6,87.94,88.53,343221.0,82.4036,82.9843,82.3661,82.9187,343221.0
2020-05-18 13:30:00,88.53,88.63,88.39,88.43,223439.0,82.9187,83.0124,82.7876,82.825,223439.0
2020-05-18 14:00:00,88.42,88.8,88.19,88.73,329963.0,82.8157,83.1716,82.6003,83.106,329963.0
2020-05-18 14:30:00,88.71,88.93,88.4,88.59,288999.0,83.0873,83.2933,82.7969,82.9749,288999.0
2020-05-18 15:00:00,88.59,88.77,88.51,88.64,245186.0,82.9749,83.1435,82.9,83.0217,245186.0
2020-05-18 15:30:00,88.64,89.0,88.37,88.4,1022065.0,83.0217,83.3589,82.7688,82.7969,1022065.0
2020-05-19 09:30:00,88.42,88.66,86.61,87.64,639607.0,82.8157,83.0405,81.1204,82.0851,639607.0
2020-05-19 10:00:00,87.64,88.66,87.22,88.29,292868.0,82.0851,83.0405,81.6917,82.6939,292868.0
2020-05-19 10:30:00,88.29,88.6,87.48,88.47,227432.0,82.6939,82.9843,81.9353,82.8625,227432.0
2020-05-19 11:00:00,88.45,89.66,88.33,89.61,250362.0,82.8438,83.9771,82.7314,83.9302,250362.0
2020-05-19 11:30:00,89.59,89.84,89.01,89.15,300966.0,83.9115,84.1457,83.3683,83.4994,300966.0
2020-05-19 12:00:00,89.17,89.61,89.0,89.04,161592.0,83.5181,83.9302,83.3589,83.3964,161592.0
2020-05-19 12:30:00,89.08,89.13,88.66,88.71,128540.0,83.4338,83.4807,83.0405,83.0873,128540.0
2020-05-19 13:00:00,88.7,88.81,88.64,88.67,92057.0,83.0779,83.181,83.0217,83.0498,92057.0
2020-05-19 13:30:00,88.63,89.14,88.57,88.96,103034.0,83.0124,83.49,82.9562,83.3214,103034.0
2020-05-19 14:00:00,88.96,89.16,88.65,88.95,123306.0,83.3214,83.5088,83.0311,83.3121,123306.0
2020-05-19 14:30:00,88.94,89.13,87.72,87.81,244963.0,83.3027,83.4807,82.16,82.2443,244963.0
2020-05-19 15:00:00,87.79,89.17,87.7,88.45,358607.0,82.2256,83.5181,82.1413,82.8438,358607.0
2020-05-19 15:30:00,88.44,88.44,87.2,87.26,709392.0,82.8344,82.8344,81.673,81.7292,709392.0
2020-05-20 09:30:00,89.18,89.88,88.77,89.18,419376.0,83.5275,84.1831,83.1435,83.5275,419376.0
2020-05-20 10:00:00,89.16,90.04,89.11,89.87,339267.0,83.5088,84.333,83.4619,84.1738,339267.0
2020-05-20 10:30:00,89.86,90.34,89.72,89.95,204157.0,84.1644,84.614,84.0333,84.2487,204157.0
2020-05-20 11:00:00,89.96,90.44,89.36,90.23,318802.0,84.2581,84.7076,83.6961,84.511,318802.0
2020-05-20 11:30:00,90.23,90.49,90.09,90.45,310944.0,84.511,84.7545,84.3798,84.717,310944.0
2020-05-20 12:00:00,90.45,90.55,90.16,90.48,345598.0,84.717,84.8107,84.4454,84.7451,345598.0
2020-05-20 12:30:00,90.5,90.72,90.3,90.57,164664.0,84.7638,84.9699,84.5765,84.8294,164664.0
2020-05-20 13:00:00,90.59,90.66,90.27,90.5,286195.0,84.8481,84.9137,84.5484,84.7638,286195.0
2020-05-20 13:30:00,90.54,90.83,90.43,90.63,166786.0,84.8013,85.0729,84.6983,84.8856,166786.0
2020-05-20 14:00:00,90.64,90.95,90.52,90.73,244512.0,84.895,85.1853,84.7826,84.9793,244512.0
2020-05-20 14:30:00,90.72,91.34,90.69,91.14,212996.0,84.9699,85.5506,84.9418,85.3633,212996.0
2020-05-20 15:00:00,91.14,91.32,90.81,91.24,266313.0,85.3633,85.5319,85.0542,85.4569,266313.0
2020-05-20 15:30:00,91.22,91.24,90.58,90.72,510839.0,85.4382,85.4569,84.8388,84.9699,510839.0
2020-05-21 09:30:00,90.11,91.16,89.79,91.11,466883.0,84.3986,85.382,84.0988,85.3352,466883.0
2020-05-21 10:00:00,91.09,91.43,90.94,91.02,319760.0,85.3164,85.6349,85.1759,85.2509,319760.0
2020-05-21 10:30:00,90.99,91.0,90.11,90.17,694179.0,85.2228,85.2321,84.3986,84.4548,694179.0
2020-05-21 11:00:00,90.17,90.18,89.12,89.38,626942.0,84.4548,84.4641,83.4713,83.7148,626942.0
2020-05-21 11:30:00,89.36,90.12,89.36,89.82,181201.0,83.6961,84.4079,83.6961,84.1269,181201.0
2020-05-21 12:00:00,89.83,90.13,89.78,89.93,137444.0,84.1363,84.4173,84.0895,84.23,137444.0
2020-05-21 12:30:00,89.9,89.9,89.52,89.6,294146.0,84.2019,84.2019,83.846,83.9209,294146.0
2020-05-21 13:00:00,89.61,90.08,89.54,89.75,374699.0,83.9302,84.3705,83.8647,84.0614,374699.0
2020-05-21 13:30:00,89.77,89.87,89.62,89.75,236816.0,84.0801,84.1738,83.9396,84.0614,236816.0
2020-05-21 14:00:00,89.71,89.88,89.55,89.73,207822.0,84.0239,84.1831,83.8741,84.0426,207822.0
2020-05-21 14:30:00,89.74,89.85,89.32,89.35,300254.0,84.052,84.155,83.6586,83.6867,300254.0
2020-05-21 15:00:00,89.36,89.79,89.3,89.6,267047.0,83.6961,84.0988,83.6399,83.9209,267047.0
2020-05-21 15:30:00,89.58,89.97,89.42,89.78,833511.0,83.9021,84.2674,83.7523,84.0895,833511.0
2020-05-22 09:30:00,89.71,89.95,88.56,88.73,684528.0,84.0239,84.2487,82.9468,83.106,684528.0
2020-05-22 10:00:00,88.75,89.21,88.2,89.19,337953.0,83.1248,83.5556,82.6096,83.5369,337953.0
2020-05-22 10:30:00,89.21,89.25,88.47,88.54,227943.0,83.5556,83.5931,82.8625,82.9281,227943.0
2020-05-22 11:00:00,88.52,89.03,88.52,88.81,191857.0,82.9093,83.387,82.9093,83.181,191857.0
2020-05-22 11:30:00,88.82,89.46,88.67,89.32,147432.0,83.1903,83.7898,83.0498,83.6586,147432.0
2020-05-22 12:00:00,89.33,89.35,89.12,89.26,125075.0,83.668,83.6867,83.4713,83.6024,125075.0
2020-05-22 12:30:00,89.26,89.5,88.95,88.95,234980.0,83.6024,83.8272,83.3121,83.3121,234980.0
2020-05-22 13:00:00,88.94,88.96,88.42,88.75,178866.0,83.3027,83.3214,82.8157,83.1248,178866.0
2020-05-22 13:30:00,88.75,89.03,88.68,88.94,71973.0,83.1248,83.387,83.0592,83.3027,71973.0
2020-05-22 14:00:00,88.99,89.44,88.99,89.35,83437.0,83.3495,83.771,83.3495,83.6867,83437.0
2020-05-22 14:30:00,89.36,89.43,89.04,89.13,89035.0,83.6961,83.7617,83.3964,83.4807,89035.0
2020-05-22 15:00:00,89.1,89.31,88.9,89.0,100869.0,83.4526,83.6493,83.2653,83.3589,100869.0
2020-05-22 15:30:00,88.97,89.4,88.87,89.35,324117.0,83.3308,83.7336,83.2372,83.6867,324117.0
2020-05-26 09:30:00,93.94,94.18,93.11,93.48,780531.0,87.9858,88.2106,87.2084,87.555,780531.0
2020-05-26 10:00:00,93.5,93.75,92.89,93.75,410621.0,87.5737,87.8078,87.0024,87.8078,410621.0
2020-05-26 10:30:00,93.74,94.15,93.68,94.08,245945.0,87.7985,88.1825,87.7423,88.1169,245945.0
2020-05-26 11:00:00,94.08,94.64,93.94,94.04,290569.0,88.1169,88.6414,87.9858,88.0795,290569.0
2020-05-26 11:30:00,94.03,94.33,93.91,94.09,356893.0,88.0701,88.3511,87.9577,88.1263,356893.0
2020-05-26 12:00:00,94.11,94.31,93.96,94.06,245729.0,88.145,88.3323,88.0045,88.0982,245729.0
2020-05-26 12:30:00,94.07,94.46,94.06,94.45,205782.0,88.1076,88.4728,88.0982,88.4635,205782.0
2020-05-26 13:00:00,94.45,94.99,94.39,94.95,273321.0,88.4635,88.9692,88.4073,88.9318,273321.0
2020-05-26 13:30:00,94.96,94.99,94.65,94.86,337505.0,88.9411,88.9692,88.6508,88.8475,337505.0
2020-05-26 14:00:00,94.86,95.4,94.76,95.27,358440.0,88.8475,89.3533,88.7538,89.2315,358440.0
2020-05-26 14:30:00,95.27,95.33,95.02,95.23,231776.0,89.2315,89.2877,88.9973,89.194,231776.0
2020-05-26 15:00:00,95.22,95.47,95.01,95.4,267520.0,89.1847,89.4188,88.988,89.3533,267520.0
2020-05-26 15:30:00,95.4,95.57,94.03,94.37,736999.0,89.3533,89.5125,88.0701,88.3885,736999.0
2020-05-27 09:30:00,100.0,100.4,98.15,99.18,1551233.0,93.6617,94.0363,91.929,92.8937,1551233.0
2020-05-27 10:00:00,99.19,99.32,98.26,98.49,612795.0,92.903,93.0248,92.032,92.2474,612795.0
2020-05-27 10:30:00,98.47,98.52,96.8,97.63,695586.0,92.2287,92.2755,90.6645,91.4419,695586.0
2020-05-27 11:00:00,97.67,98.44,97.57,98.34,407280.0,91.4794,92.2006,91.3857,92.1069,407280.0
2020-05-27 11:30:00,98.33,98.98,97.94,98.79,333629.0,92.0975,92.7063,91.7323,92.5284,333629.0
2020-05-27 12:00:00,98.81,99.26,98.53,98.84,422642.0,92.5471,92.9686,92.2849,92.5752,422642.0
2020-05-27 12:30:00,98.86,99.51,98.8,99.37,289634.0,92.594,93.2028,92.5378,93.0716,289634.0
2020-05-27 13:00:00,99.38,99.77,99.02,99.47,379579.0,93.081,93.4463,92.7438,93.1653,379579.0
2020-05-27 13:30:00,99.52,99.9,99.3,99.72,357881.0,93.2121,93.568,93.0061,93.3994,357881.0
2020-05-27 14:00:00,99.72,100.61,99.69,100.53,585569.0,93.3994,94.233,93.3713,94.1581,585569.0
2020-05-27 14:30:00,100.52,100.78,99.88,100.5,662777.0,94.1487,94.3923,93.5493,94.13,662777.0
2020-05-27 15:00:00,100.51,101.12,100.18,101.09,723930.0,94.1394,94.7107,93.8303,94.6826,723930.0
2020-05-27 15:30:00,101.08,101.4,100.31,101.24,1305815.0,94.6732,94.973,93.952,94.8231,1305815.0
2020-05-28 09:30:00,101.88,102.46,98.02,99.79,1325269.0,95.4225,95.9658,91.8072,93.465,1325269.0
2020-05-28 10:00:00,99.81,100.12,98.92,99.25,752892.0,93.4837,93.7741,92.6502,92.9592,752892.0
2020-05-28 10:30:00,99.26,99.56,98.51,98.59,680342.0,92.9686,93.2496,92.2661,92.3411,680342.0
2020-05-28 11:00:00,98.58,99.03,98.26,98.81,488053.0,92.3317,92.7532,92.032,92.5471,488053.0
2020-05-28 11:30:00,98.76,99.12,98.35,99.02,460001.0,92.5003,92.8375,92.1163,92.7438,460001.0
2020-05-28 12:00:00,99.03,99.48,98.89,99.05,312540.0,92.7532,93.1747,92.6221,92.7719,312540.0
2020-05-28 12:30:00,99.05,99.85,98.64,99.59,377138.0,92.7719,93.5212,92.3879,93.2777,377138.0
2020-05-28 13:00:00,99.58,99.7,99.43,99.68,216669.0,93.2683,93.3807,93.1278,93.362,216669.0
2020-05-28 13:30:00,99.66,100.19,99.6,99.77,357457.0,93.3432,93.8397,93.2871,93.4463,357457.0
2020-05-28 14:00:00,99.78,99.95,98.91,99.0,329716.0,93.4556,93.6149,92.6408,92.7251,329716.0
2020-05-28 14:30:00,99.01,99.28,98.9,99.17,231441.0,92.7344,92.9873,92.6314,92.8843,231441.0
2020-05-28 15:00:00,99.14,99.39,98.41,98.42,343667.0,92.8562,93.0904,92.1725,92.1818,343667.0
2020-05-28 15:30:00,98.43,98.54,98.01,98.1,1425827.0,92.1912,92.2942,91.7978,91.8821,1425827.0
2020-05-29 09:30:00,95.5,97.11,94.66,96.26,745510.0,89.4469,90.9549,88.6602,90.1588,745510.0
2020-05-29 10:00:00,96.28,97.06,95.34,96.51,619664.0,90.1775,90.908,89.2971,90.3929,619664.0
2020-05-29 10:30:00,96.56,96.85,95.97,95.97,293425.0,90.4397,90.7114,89.8871,89.8871,293425.0
2020-05-29 11:00:00,95.98,96.5,95.87,95.91,222530.0,89.8965,90.3835,89.7935,89.8309,222530.0
2020-05-29 11:30:00,95.9,96.34,95.73,95.78,203502.0,89.8216,90.2337,89.6623,89.7092,203502.0
2020-05-29 12:00:00,95.78,95.92,95.3,95.39,230068.0,89.7092,89.8403,89.2596,89.3439,230068.0
2020-05-29 12:30:00,95.38,95.73,94.76,95.44,288663.0,89.3345,89.6623,88.7538,89.3907,288663.0
2020-05-29 13:00:00,95.42,95.53,94.94,95.16,245951.0,89.372,89.475,88.9224,89.1285,245951.0
2020-05-29 13:30:00,95.18,95.25,94.94,95.03,179819.0,89.1472,89.2128,88.9224,89.0067,179819.0
2020-05-29 14:00:00,95.03,95.94,94.95,95.85,226280.0,89.0067,89.859,88.9318,89.7747,226280.0
2020-05-29 14:30:00,95.86,96.28,94.73,96.28,349346.0,89.7841,90.1775,88.7257,90.1775,349346.0
2020-05-29 15:00:00,96.28,96.86,95.9,95.93,364675.0,90.1775,90.7207,89.8216,89.8497,364675.0
2020-05-29 15:30:00,95.92,96.11,95.04,95.05,817888.0,89.8403,90.0183,89.0161,89.0254,817888.0
2020-06-01 09:30:00,95.56,97.41,94.56,97.21,639598.0,89.5031,91.2359,88.5665,91.0485,639598.0
2020-06-01 10:00:00,97.23,98.03,97.18,97.8,365178.0,91.0673,91.8166,91.0204,91.6011,365178.0
2020-06-01 10:30:00,97.81,98.07,97.55,97.75,186956.0,91.6105,91.854,91.367,91.5543,186956.0
2020-06-01 11:00:00,97.75,98.05,97.33,97.6,251456.0,91.5543,91.8353,91.1609,91.4138,251456.0
2020-06-01 11:30:00,97.59,97.83,97.31,97.38,103248.0,91.4045,91.6292,91.1422,91.2078,103248.0
2020-06-01 12:00:00,97.36,97.49,97.1,97.11,95631.0,91.189,91.3108,90.9455,90.9549,95631.0
2020-06-01 12:30:00,97.13,97.27,96.81,96.89,105487.0,90.9736,91.1047,90.6739,90.7488,105487.0
2020-06-01 13:00:00,96.91,97.04,96.77,96.91,149886.0,90.7676,90.8893,90.6364,90.7676,149886.0
2020-06-01 13:30:00,96.93,96.96,96.58,96.64,129859.0,90.7863,90.8144,90.4585,90.5147,129859.0
2020-06-01 14:00:00,96.64,96.71,96.13,96.18,150785.0,90.5147,90.5802,90.037,90.0838,150785.0
2020-06-01 14:30:00,96.18,97.05,96.15,96.79,355098.0,90.0838,90.8987,90.0557,90.6552,355098.0
2020-06-01 15:00:00,96.8,96.88,96.4,96.56,144997.0,90.6645,90.7395,90.2899,90.4397,144997.0
2020-06-01 15:30:00,96.58,96.92,96.51,96.78,384645.0,90.4585,90.7769,90.3929,90.6458,384645.0
2020-06-02 09:30:00,98.6,99.77,98.17,99.77,755252.0,92.3504,93.4463,91.9477,93.4463,755252.0
2020-06-02 10:00:00,99.76,100.35,99.75,100.25,517554.0,93.4369,93.9895,93.4275,93.8959,517554.0
2020-06-02 10:30:00,100.26,100.4,99.63,100.06,394259.0,93.9052,94.0363,93.3152,93.7179,394259.0
2020-06-02 11:00:00,100.06,100.21,99.47,100.14,243934.0,93.7179,93.8584,93.1653,93.7928,243934.0
2020-06-02 11:30:00,100.14,100.45,99.64,99.66,225713.0,93.7928,94.0832,93.3245,93.3432,225713.0
2020-06-02 12:00:00,99.64,100.15,99.47,100.12,189431.0,93.3245,93.8022,93.1653,93.7741,189431.0
2020-06-02 12:30:00,100.13,100.27,99.92,99.92,167305.0,93.7835,93.9146,93.5868,93.5868,167305.0
2020-06-02 13:00:00,99.95,100.49,99.88,100.22,245242.0,93.6149,94.1206,93.5493,93.8678,245242.0
2020-06-02 13:30:00,100.21,100.28,99.52,99.69,159373.0,93.8584,93.924,93.2121,93.3713,159373.0
2020-06-02 14:00:00,99.69,99.97,99.1,99.12,198374.0,93.3713,93.6336,92.8187,92.8375,198374.0
2020-06-02 14:30:00,99.14,99.23,98.87,99.01,158774.0,92.8562,92.9405,92.6033,92.7344,158774.0
2020-06-02 15:00:00,99.03,99.05,98.57,98.7,189368.0,92.7532,92.7719,92.3223,92.4441,189368.0
2020-06-02 15:30:00,98.72,99.13,98.52,99.07,433692.0,92.4628,92.8468,92.2755,92.7906,433692.0
2020-06-03 09:30:00,102.78,103.0,101.63,102.09,735187.0,96.2655,96.4715,95.1884,95.6192,735187.0
2020-06-03 10:00:00,102.13,103.37,102.13,103.16,458279.0,95.6567,96.8181,95.6567,96.6214,458279.0
2020-06-03 10:30:00,103.16,103.75,102.83,103.27,400013.0,96.6214,97.174,96.3123,96.7244,400013.0
2020-06-03 11:00:00,103.27,104.3,103.25,104.17,479716.0,96.7244,97.6892,96.7057,97.5674,479716.0
2020-06-03 11:30:00,104.18,104.73,104.17,104.32,439896.0,97.5768,98.0919,97.5674,97.7079,439896.0
2020-06-03 12:00:00,104.29,104.5,103.86,104.37,341690.0,97.6798,97.8765,97.277,97.7547,341690.0
2020-06-03 12:30:00,104.39,104.74,104.3,104.56,232977.0,97.7734,98.1013,97.6892,97.9327,232977.0
2020-06-03 13:00:00,104.57,105.03,104.51,104.89,336255.0,97.942,98.3729,97.8858,98.2418,336255.0
2020-06-03 13:30:00,104.89,105.29,104.69,105.25,394645.0,98.2418,98.6164,98.0544,98.5789,394645.0
2020-06-03 14:00:00,105.23,105.42,104.8,104.99,370360.0,98.5602,98.7382,98.1575,98.3354,370360.0
2020-06-03 14:30:00,104.98,105.0,104.57,104.71,329010.0,98.3261,98.3448,97.942,98.0732,329010.0
2020-06-03 15:00:00,104.68,105.27,104.58,105.2,275239.0,98.0451,98.5977,97.9514,98.5321,275239.0
2020-06-03 15:30:00,105.2,105.87,105.11,105.38,933959.0,98.5321,99.1596,98.4478,98.7007,933959.0
2020-06-04 09:30:00,103.47,105.6,103.23,105.6,756142.0,96.9118,98.9068,96.687,98.9068,756142.0
2020-06-04 10:00:00,105.61,106.44,105.5,106.32,397837.0,98.9161,99.6935,98.8131,99.5811,397837.0
2020-06-04 10:30:00,106.32,107.43,106.29,107.17,418641.0,99.5811,100.6208,99.553,100.3772,418641.0
2020-06-04 11:00:00,107.16,107.28,105.72,106.31,469800.0,100.3679,100.4803,99.0191,99.5718,469800.0
2020-06-04 11:30:00,106.31,106.66,106.02,106.63,318555.0,99.5718,99.8996,99.3001,99.8715,318555.0
2020-06-04 12:00:00,106.61,107.05,106.4,106.5,175630.0,99.8527,100.2648,99.656,99.7497,175630.0
2020-06-04 12:30:00,106.5,106.56,105.46,105.7,193607.0,99.7497,99.8059,98.7756,99.0004,193607.0
2020-06-04 13:00:00,105.7,105.79,105.46,105.75,136609.0,99.0004,99.0847,98.7756,99.0472,136609.0
2020-06-04 13:30:00,105.73,106.32,105.59,106.2,136551.0,99.0285,99.5811,98.8974,99.4687,136551.0
2020-06-04 14:00:00,106.21,106.75,106.14,106.38,232330.0,99.4781,99.9839,99.4125,99.6373,232330.0
2020-06-04 14:30:00,106.38,106.46,105.0,105.5,323208.0,99.6373,99.7122,98.3448,98.8131,323208.0
2020-06-04 15:00:00,105.48,105.74,104.86,105.64,284502.0,98.7944,99.0379,98.2137,98.9442,284502.0
2020-06-04 15:30:00,105.66,106.61,105.64,106.53,475818.0,98.963,99.8527,98.9442,99.7778,475818.0
2020-06-05 09:30:00,114.11,115.93,111.72,112.14,1511432.0,106.8774,108.582,104.6388,105.0322,1511432.0
2020-06-05 10:00:00,112.13,113.01,110.77,110.89,1122098.0,105.0229,105.8471,103.7491,103.8615,1122098.0
2020-06-05 10:30:00,110.87,112.49,110.35,111.15,836263.0,103.8427,105.36,103.3557,104.105,836263.0
2020-06-05 11:00:00,111.15,111.54,111.02,111.35,490150.0,104.105,104.4703,103.9832,104.2923,490150.0
2020-06-05 11:30:00,111.36,111.9,110.93,111.39,330665.0,104.3017,104.8074,103.8989,104.3298,330665.0
2020-06-05 12:00:00,111.43,111.58,110.59,110.91,304541.0,104.3672,104.5077,103.5805,103.8802,304541.0
2020-06-05 12:30:00,110.91,111.19,110.63,111.11,419815.0,103.8802,104.1424,103.6179,104.0675,419815.0
2020-06-05 13:00:00,111.08,111.2,110.31,110.51,248361.0,104.0394,104.1518,103.3182,103.5055,248361.0
2020-06-05 13:30:00,110.51,110.56,109.97,110.02,345422.0,103.5055,103.5524,102.9998,103.0466,345422.0
2020-06-05 14:00:00,110.02,110.18,109.41,109.52,487690.0,103.0466,103.1965,102.4753,102.5783,487690.0
2020-06-05 14:30:00,109.51,109.76,108.67,108.71,308712.0,102.5689,102.8031,101.7822,101.8196,308712.0
2020-06-05 15:00:00,108.73,109.21,108.07,109.19,363836.0,101.8384,102.2879,101.2202,102.2692,363836.0
2020-06-05 15:30:00,109.21,109.83,108.96,109.71,711556.0,102.2879,102.8686,102.0538,102.7562,711556.0
2020-06-08 09:30:00,111.91,113.53,111.28,113.25,840804.0,104.8168,106.3341,104.2267,106.0719,840804.0
2020-06-08 10:00:00,113.29,113.32,111.15,111.36,358847.0,106.1093,106.1374,104.105,104.3017,358847.0
2020-06-08 10:30:00,111.39,111.57,110.64,111.23,316606.0,104.3298,104.4984,103.6273,104.1799,316606.0
2020-06-08 11:00:00,111.21,112.24,111.2,111.74,224534.0,104.1612,105.1259,104.1518,104.6576,224534.0
2020-06-08 11:30:00,111.75,112.08,111.58,111.83,219615.0,104.6669,104.976,104.5077,104.7419,219615.0
2020-06-08 12:00:00,111.85,112.32,111.8,111.89,233282.0,104.7606,105.2008,104.7138,104.7981,233282.0
2020-06-08 12:30:00,111.89,112.24,111.75,112.22,188683.0,104.7981,105.1259,104.6669,105.1072,188683.0
2020-06-08 13:00:00,112.23,113.33,112.21,113.26,370712.0,105.1165,106.1468,105.0978,106.0812,370712.0
2020-06-08 13:30:00,113.25,113.56,112.9,113.02,299334.0,106.0719,106.3622,105.7441,105.8565,299334.0
2020-06-08 14:00:00,113.01,113.29,112.56,112.71,204906.0,105.8471,106.1093,105.4256,105.5661,204906.0
2020-06-08 14:30:00,112.7,113.07,112.58,112.92,197965.0,105.5567,105.9033,105.4443,105.7628,197965.0
2020-06-08 15:00:00,112.94,113.17,112.69,113.12,204279.0,105.7815,105.9969,105.5474,105.9501,204279.0
2020-06-08 15:30:00,113.11,113.71,112.94,113.67,724418.0,105.9407,106.5027,105.7815,106.4653,724418.0
2020-06-09 09:30:00,110.08,111.2,109.62,110.06,677296.0,103.1028,104.1518,102.672,103.0841,677296.0
2020-06-09 10:00:00,110.06,110.09,108.67,109.46,432233.0,103.0841,103.1122,101.7822,102.5221,432233.0
2020-06-09 10:30:00,109.44,109.97,108.86,109.63,328842.0,102.5034,102.9998,101.9601,102.6813,328842.0
2020-06-09 11:00:00,109.63,110.12,109.42,109.84,218738.0,102.6813,103.1403,102.4846,102.878,218738.0
2020-06-09 11:30:00,109.82,109.91,109.34,109.34,186063.0,102.8593,102.9436,102.4097,102.4097,186063.0
2020-06-09 12:00:00,109.34,110.08,109.23,110.05,173041.0,102.4097,103.1028,102.3067,103.0747,173041.0
2020-06-09 12:30:00,110.05,110.76,110.04,110.75,174890.0,103.0747,103.7397,103.0653,103.7303,174890.0
2020-06-09 13:00:00,110.71,111.12,110.51,111.09,134801.0,103.6929,104.0769,103.5055,104.0488,134801.0
2020-06-09 13:30:00,111.08,111.29,110.98,111.19,126284.0,104.0394,104.2361,103.9458,104.1424,126284.0
2020-06-09 14:00:00,111.19,111.19,110.69,110.82,128713.0,104.1424,104.1424,103.6741,103.7959,128713.0
2020-06-09 14:30:00,110.83,111.49,110.82,111.45,178473.0,103.8053,104.4234,103.7959,104.386,178473.0
2020-06-09 15:00:00,111.48,111.8,111.12,111.79,171029.0,104.4141,104.7138,104.0769,104.7044,171029.0
2020-06-09 15:30:00,111.78,111.78,110.4,110.47,665505.0,104.695,104.695,103.4025,103.4681,665505.0
2020-06-10 09:30:00,110.0,110.33,107.23,108.1,601984.0,103.0279,103.337,100.4334,101.2483,601984.0
2020-06-10 10:00:00,108.11,108.19,105.96,106.92,343242.0,101.2577,101.3326,99.2439,100.1431,343242.0
2020-06-10 10:30:00,106.87,107.79,106.43,106.68,281209.0,100.0963,100.9579,99.6841,99.9183,281209.0
2020-06-10 11:00:00,106.62,107.67,106.58,107.48,219359.0,99.8621,100.8456,99.8246,100.6676,219359.0
2020-06-10 11:30:00,107.52,108.19,107.06,108.16,270891.0,100.7051,101.3326,100.2742,101.3045,270891.0
2020-06-10 12:00:00,108.17,108.48,107.69,107.82,125602.0,101.3139,101.6042,100.8643,100.986,125602.0
2020-06-10 12:30:00,107.83,107.85,107.23,107.49,153394.0,100.9954,101.0141,100.4334,100.677,153394.0
2020-06-10 13:00:00,107.48,107.96,107.35,107.69,91957.0,100.6676,101.1172,100.5458,100.8643,91957.0
2020-06-10 13:30:00,107.7,107.96,107.62,107.65,110700.0,100.8736,101.1172,100.7987,100.8268,110700.0
2020-06-10 14:00:00,107.69,109.01,107.16,108.47,372343.0,100.8643,102.1006,100.3679,101.5948,372343.0
2020-06-10 14:30:00,108.48,108.56,106.52,106.87,333350.0,101.6042,101.6791,99.7684,100.0963,333350.0
2020-06-10 15:00:00,106.85,107.19,106.05,107.17,447397.0,100.0775,100.396,99.3282,100.3772,447397.0
2020-06-10 15:30:00,107.16,107.31,106.14,106.16,709635.0,100.3679,100.5084,99.4125,99.4313,709635.0
2020-06-11 09:30:00,100.87,102.99,99.4,102.06,946529.0,94.4766,96.4622,93.0997,95.5911,946529.0
2020-06-11 10:00:00,102.06,102.42,101.22,101.4,476114.0,95.5911,95.9283,94.8044,94.973,476114.0
2020-06-11 10:30:00,101.4,101.8,100.2,100.26,396308.0,94.973,95.3476,93.849,93.9052,396308.0
2020-06-11 11:00:00,100.26,100.65,99.96,100.07,403161.0,93.9052,94.2705,93.6242,93.7273,403161.0
2020-06-11 11:30:00,100.11,100.35,99.61,99.89,303606.0,93.7647,93.9895,93.2964,93.5587,303606.0
2020-06-11 12:00:00,99.87,99.89,99.03,99.49,481574.0,93.5399,93.5587,92.7532,93.184,481574.0
2020-06-11 12:30:00,99.45,100.24,99.26,99.8,368911.0,93.1466,93.8865,92.9686,93.4744,368911.0
2020-06-11 13:00:00,99.85,100.88,99.75,100.32,327642.0,93.5212,94.4859,93.4275,93.9614,327642.0
2020-06-11 13:30:00,100.32,100.48,99.81,100.2,183817.0,93.9614,94.1113,93.4837,93.849,183817.0
2020-06-11 14:00:00,100.16,100.23,99.5,99.99,201621.0,93.8116,93.8771,93.1934,93.6523,201621.0
2020-06-11 14:30:00,100.06,100.14,98.91,99.2,330135.0,93.7179,93.7928,92.6408,92.9124,330135.0
2020-06-11 15:00:00,99.19,99.74,98.26,98.44,556577.0,92.903,93.4182,92.032,92.2006,556577.0
2020-06-11 15:30:00,98.41,99.33,98.13,98.65,1029605.0,92.1725,93.0342,91.9102,92.3973,1029605.0
2020-06-12 09:30:00,103.21,103.5,100.79,101.77,652739.0,96.6682,96.9399,94.4016,95.3195,652739.0
2020-06-12 10:00:00,101.76,102.46,100.62,100.63,275656.0,95.3101,95.9658,94.2424,94.2518,275656.0
2020-06-12 10:30:00,100.63,100.83,99.56,99.61,450211.0,94.2518,94.4391,93.2496,93.2964,450211.0
2020-06-12 11:00:00,99.62,100.38,98.92,99.89,610251.0,93.3058,94.0176,92.6502,93.5587,610251.0
2020-06-12 11:30:00,99.95,100.98,99.49,100.96,310183.0,93.6149,94.5796,93.184,94.5609,310183.0
2020-06-12 12:00:00,100.94,101.14,99.99,100.21,295399.0,94.5421,94.7294,93.6523,93.8584,295399.0
2020-06-12 12:30:00,100.21,100.32,99.55,100.29,640733.0,93.8584,93.9614,93.2402,93.9333,640733.0
2020-06-12 13:00:00,100.31,100.34,99.33,99.43,275380.0,93.952,93.9801,93.0342,93.1278,275380.0
2020-06-12 13:30:00,99.44,99.57,98.08,98.33,366210.0,93.1372,93.259,91.8634,92.0975,366210.0
2020-06-12 14:00:00,98.38,99.64,98.24,99.64,269339.0,92.1444,93.3245,92.0133,93.3245,269339.0
2020-06-12 14:30:00,99.7,100.37,99.2,100.19,290539.0,93.3807,94.0082,92.9124,93.8397,290539.0
2020-06-12 15:00:00,100.24,101.02,99.93,100.28,224098.0,93.8865,94.617,93.5961,93.924,224098.0
2020-06-12 15:30:00,100.31,101.85,100.13,101.68,643170.0,93.952,95.3944,93.7835,95.2352,643170.0
2020-06-15 09:30:00,100.12,100.19,97.62,99.64,1024401.0,93.7741,93.8397,91.4326,93.3245,1024401.0
2020-06-15 10:00:00,99.61,100.39,99.24,99.9,307452.0,93.2964,94.027,92.9499,93.568,307452.0
2020-06-15 10:30:00,99.85,100.89,99.59,100.6,502784.0,93.5212,94.4953,93.2777,94.2237,502784.0
2020-06-15 11:00:00,100.63,101.84,100.38,101.28,454894.0,94.2518,95.3851,94.0176,94.8606,454894.0
2020-06-15 11:30:00,101.24,101.47,100.62,101.17,198125.0,94.8231,95.0385,94.2424,94.7575,198125.0
2020-06-15 12:00:00,101.13,102.61,100.93,102.4,327002.0,94.7201,96.1063,94.5328,95.9096,327002.0
2020-06-15 12:30:00,102.36,102.71,102.03,102.67,213139.0,95.8721,96.1999,95.563,96.1625,213139.0
2020-06-15 13:00:00,102.7,103.07,102.46,102.61,214382.0,96.1906,96.5371,95.9658,96.1063,214382.0
2020-06-15 13:30:00,102.53,102.6,101.92,102.18,160174.0,96.0313,96.0969,95.46,95.7035,160174.0
2020-06-15 14:00:00,102.22,104.68,102.21,104.59,409374.0,95.741,98.0451,95.7316,97.9608,409374.0
2020-06-15 14:30:00,104.61,104.74,103.77,103.82,170761.0,97.9795,98.1013,97.1927,97.2396,170761.0
2020-06-15 15:00:00,103.81,104.35,103.37,103.39,162214.0,97.2302,97.736,96.8181,96.8368,162214.0
2020-06-15 15:30:00,103.4,103.97,102.57,103.96,571001.0,96.8462,97.3801,96.0688,97.3707,571001.0
2020-06-16 09:30:00,109.02,109.06,106.05,106.66,795325.0,102.11,102.1474,99.3282,99.8996,795325.0
2020-06-16 10:00:00,106.65,107.64,106.48,106.95,476876.0,99.8902,100.8175,99.731,100.1712,476876.0
2020-06-16 10:30:00,106.95,107.03,103.47,103.79,583582.0,100.1712,100.2461,96.9118,97.2115,583582.0
2020-06-16 11:00:00,103.75,105.67,102.85,105.39,462058.0,97.174,98.9723,96.3311,98.7101,462058.0
2020-06-16 11:30:00,105.41,105.83,104.77,104.82,234877.0,98.7288,99.1222,98.1294,98.1762,234877.0
2020-06-16 12:00:00,104.86,105.2,104.45,105.18,217482.0,98.2137,98.5321,97.8296,98.5134,217482.0
2020-06-16 12:30:00,105.16,106.24,105.16,105.9,192056.0,98.4946,99.5062,98.4946,99.1877,192056.0
2020-06-16 13:00:00,105.88,106.47,105.73,105.99,181964.0,99.169,99.7216,99.0285,99.272,181964.0
2020-06-16 13:30:00,105.94,106.08,104.97,105.2,136372.0,99.2252,99.3563,98.3167,98.5321,136372.0
2020-06-16 14:00:00,105.17,106.26,105.17,106.04,223269.0,98.504,99.5249,98.504,99.3189,223269.0
2020-06-16 14:30:00,106.07,106.35,105.5,105.65,143754.0,99.347,99.6092,98.8131,98.9536,143754.0
2020-06-16 15:00:00,105.65,105.71,104.4,105.01,318981.0,98.9536,99.0098,97.7828,98.3541,318981.0
2020-06-16 15:30:00,105.0,105.67,104.75,105.63,827217.0,98.3448,98.9723,98.1106,98.9349,827217.0
2020-06-17 09:30:00,105.67,106.12,104.36,105.74,463277.0,98.9723,99.3938,97.7453,99.0379,463277.0
2020-06-17 10:00:00,105.73,106.04,104.56,104.73,327887.0,99.0285,99.3189,97.9327,98.0919,327887.0
2020-06-17 10:30:00,104.75,105.4,104.55,105.03,212033.0,98.1106,98.7194,97.9233,98.3729,212033.0
2020-06-17 11:00:00,105.05,105.36,104.73,104.89,180001.0,98.3916,98.682,98.0919,98.2418,180001.0
2020-06-17 11:30:00,104.87,105.61,104.77,105.4,139077.0,98.223,98.9161,98.1294,98.7194,139077.0
2020-06-17 12:00:00,105.39,105.43,104.92,104.94,127835.0,98.7101,98.7475,98.2699,98.2886,127835.0
2020-06-17 12:30:00,104.95,105.49,104.91,105.49,278374.0,98.298,98.8037,98.2605,98.8037,278374.0
2020-06-17 13:00:00,105.48,105.6,105.08,105.18,137718.0,98.7944,98.9068,98.4197,98.5134,137718.0
2020-06-17 13:30:00,105.17,105.5,104.94,104.94,258965.0,98.504,98.8131,98.2886,98.2886,258965.0
2020-06-17 14:00:00,104.88,105.38,104.82,105.22,107539.0,98.2324,98.7007,98.1762,98.5508,107539.0
2020-06-17 14:30:00,105.23,105.52,104.95,104.98,107752.0,98.5602,98.8318,98.298,98.3261,107752.0
2020-06-17 15:00:00,104.9,105.0,104.25,104.51,280682.0,98.2511,98.3448,97.6423,97.8858,280682.0
2020-06-17 15:30:00,104.49,104.58,103.83,103.96,407817.0,97.8671,97.9514,97.2489,97.3707,407817.0
2020-06-18 09:30:00,102.14,102.89,101.75,102.08,469144.0,95.6661,96.3685,95.3008,95.6099,469144.0
2020-06-18 10:00:00,102.13,103.4,102.13,103.14,229683.0,95.6567,96.8462,95.6567,96.6027,229683.0
2020-06-18 10:30:00,103.14,103.49,102.47,102.95,167116.0,96.6027,96.9305,95.9751,96.4247,167116.0
2020-06-18 11:00:00,102.95,102.98,102.05,102.18,199715.0,96.4247,96.4528,95.5818,95.7035,199715.0
2020-06-18 11:30:00,102.18,102.62,101.93,101.98,128258.0,95.7035,96.1156,95.4694,95.5162,128258.0
2020-06-18 12:00:00,102.0,102.38,101.76,102.29,220234.0,95.5349,95.8908,95.3101,95.8066,220234.0
2020-06-18 12:30:00,102.29,102.36,101.87,102.24,73345.0,95.8066,95.8721,95.4132,95.7597,73345.0
2020-06-18 13:00:00,102.28,102.52,102.18,102.45,84924.0,95.7972,96.022,95.7035,95.9564,84924.0
2020-06-18 13:30:00,102.42,102.66,102.33,102.62,75518.0,95.9283,96.1531,95.844,96.1156,75518.0
2020-06-18 14:00:00,102.63,102.65,101.85,102.24,121524.0,96.125,96.1437,95.3944,95.7597,121524.0
2020-06-18 14:30:00,102.27,102.44,101.72,101.72,157759.0,95.7878,95.947,95.2727,95.2727,157759.0
2020-06-18 15:00:00,101.75,101.81,101.27,101.8,252996.0,95.3008,95.357,94.8512,95.3476,252996.0
2020-06-18 15:30:00,101.81,102.22,101.64,102.19,462764.0,95.357,95.741,95.1978,95.7129,462764.0
2020-06-19 09:30:00,104.23,104.23,102.42,102.6,1088602.0,97.6236,97.6236,95.9283,96.0969,1088602.0
2020-06-19 10:00:00,102.59,103.17,102.31,102.67,161964.0,96.0875,96.6308,95.8253,96.1625,161964.0
2020-06-19 10:30:00,102.7,102.98,102.25,102.45,126905.0,96.1906,96.4528,95.7691,95.9564,126905.0
2020-06-19 11:00:00,102.47,102.66,101.97,102.23,142512.0,95.9751,96.1531,95.5068,95.7504,142512.0
2020-06-19 11:30:00,102.22,102.28,101.83,101.94,126157.0,95.741,95.7972,95.3757,95.4787,126157.0
2020-06-19 12:00:00,101.93,101.94,100.0,100.8,230544.0,95.4694,95.4787,93.6617,94.411,230544.0
2020-06-19 12:30:00,100.79,101.07,100.19,100.99,207251.0,94.4016,94.6639,93.8397,94.5889,207251.0
2020-06-19 13:00:00,100.98,101.02,99.99,100.31,205738.0,94.5796,94.617,93.6523,93.952,205738.0
2020-06-19 13:30:00,100.25,100.34,99.8,99.81,253104.0,93.8959,93.9801,93.4744,93.4837,253104.0
2020-06-19 14:00:00,99.82,100.1,99.32,99.63,419591.0,93.4931,93.7554,93.0248,93.3152,419591.0
2020-06-19 14:30:00,99.61,100.8,99.49,100.75,178219.0,93.2964,94.411,93.184,94.3642,178219.0
2020-06-19 15:00:00,100.75,101.24,100.32,100.89,206722.0,94.3642,94.8231,93.9614,94.4953,206722.0
2020-06-19 15:30:00,100.88,101.44,100.8,100.9,713633.0,94.4859,95.0104,94.411,94.5047,713633.0
2020-06-22 09:30:00,98.0,100.14,97.95,99.75,693256.0,91.7885,93.7928,91.7416,93.4275,693256.0
2020-06-22 10:00:00,99.69,100.5,99.6,100.08,248887.0,93.3713,94.13,93.2871,93.7366,248887.0
2020-06-22 10:30:00,100.09,100.28,99.43,99.48,253274.0,93.746,93.924,93.1278,93.1747,253274.0
2020-06-22 11:00:00,99.43,100.06,99.27,99.87,154030.0,93.1278,93.7179,92.978,93.5399,154030.0
2020-06-22 11:30:00,99.94,100.13,99.79,99.94,84971.0,93.6055,93.7835,93.465,93.6055,84971.0
2020-06-22 12:00:00,99.95,100.45,99.8,99.91,165071.0,93.6149,94.0832,93.4744,93.5774,165071.0
2020-06-22 12:30:00,99.9,100.07,99.48,99.81,234722.0,93.568,93.7273,93.1747,93.4837,234722.0
2020-06-22 13:00:00,99.83,99.88,99.27,99.3,176439.0,93.5025,93.5493,92.978,93.0061,176439.0
2020-06-22 13:30:00,99.34,99.53,99.08,99.18,180855.0,93.0435,93.2215,92.8,92.8937,180855.0
2020-06-22 14:00:00,99.19,99.53,98.95,99.51,189553.0,92.903,93.2215,92.6783,93.2028,189553.0
2020-06-22 14:30:00,99.5,99.9,99.5,99.84,152388.0,93.1934,93.568,93.1934,93.5118,152388.0
2020-06-22 15:00:00,99.84,99.91,98.95,99.05,199616.0,93.5118,93.5774,92.6783,92.7719,199616.0
2020-06-22 15:30:00,99.06,99.55,99.02,99.44,428555.0,92.7813,93.2402,92.7438,93.1372,428555.0
2020-06-23 09:30:00,100.94,101.65,100.32,100.49,466250.0,94.5421,95.2071,93.9614,94.1206,466250.0
2020-06-23 10:00:00,100.49,100.58,100.04,100.32,216474.0,94.1206,94.2049,93.6992,93.9614,216474.0
2020-06-23 10:30:00,100.3,100.39,99.54,99.66,254657.0,93.9427,94.027,93.2309,93.3432,254657.0
2020-06-23 11:00:00,99.66,99.91,99.5,99.81,207559.0,93.3432,93.5774,93.1934,93.4837,207559.0
2020-06-23 11:30:00,99.8,99.91,99.66,99.84,171846.0,93.4744,93.5774,93.3432,93.5118,171846.0
2020-06-23 12:00:00,99.86,100.22,99.44,99.68,218444.0,93.5306,93.8678,93.1372,93.362,218444.0
2020-06-23 12:30:00,99.67,99.75,99.44,99.66,139430.0,93.3526,93.4275,93.1372,93.3432,139430.0
2020-06-23 13:00:00,99.66,99.73,99.52,99.66,147412.0,93.3432,93.4088,93.2121,93.3432,147412.0
2020-06-23 13:30:00,99.67,99.82,99.52,99.7,138771.0,93.3526,93.4931,93.2121,93.3807,138771.0
2020-06-23 14:00:00,99.69,99.69,99.26,99.59,172188.0,93.3713,93.3713,92.9686,93.2777,172188.0
2020-06-23 14:30:00,99.58,99.63,99.24,99.52,168823.0,93.2683,93.3152,92.9499,93.2121,168823.0
2020-06-23 15:00:00,99.51,99.6,99.26,99.53,211757.0,93.2028,93.2871,92.9686,93.2215,211757.0
2020-06-23 15:30:00,99.52,99.66,99.31,99.38,552367.0,93.2121,93.3432,93.0154,93.081,552367.0
2020-06-24 09:30:00,97.65,98.27,96.88,96.98,481359.0,91.4606,92.0414,90.7395,90.8331,481359.0
2020-06-24 10:00:00,96.97,97.87,96.65,97.75,319508.0,90.8237,91.6667,90.524,91.5543,319508.0
2020-06-24 10:30:00,97.77,97.86,96.71,97.0,351903.0,91.573,91.6573,90.5802,90.8518,351903.0
2020-06-24 11:00:00,96.97,97.21,96.19,96.42,364961.0,90.8237,91.0485,90.0932,90.3086,364961.0
2020-06-24 11:30:00,96.42,96.43,95.09,95.4,350753.0,90.3086,90.318,89.0629,89.3533,350753.0
2020-06-24 12:00:00,95.39,95.92,95.22,95.61,245075.0,89.3439,89.8403,89.1847,89.5499,245075.0
2020-06-24 12:30:00,95.63,95.97,95.3,95.88,202407.0,89.5687,89.8871,89.2596,89.8028,202407.0
2020-06-24 13:00:00,95.87,96.02,95.27,95.28,171061.0,89.7935,89.934,89.2315,89.2409,171061.0
2020-06-24 13:30:00,95.27,95.39,94.99,95.38,239888.0,89.2315,89.3439,88.9692,89.3345,239888.0
2020-06-24 14:00:00,95.4,95.88,95.1,95.78,184006.0,89.3533,89.8028,89.0723,89.7092,184006.0
2020-06-24 14:30:00,95.74,95.86,95.26,95.59,275116.0,89.6717,89.7841,89.2221,89.5312,275116.0
2020-06-24 15:00:00,95.61,96.51,95.61,96.03,301666.0,89.5499,90.3929,89.5499,89.9433,301666.0
2020-06-24 15:30:00,96.03,96.14,95.36,95.51,696218.0,89.9433,90.0464,89.3158,89.4563,696218.0
2020-06-25 09:30:00,94.61,95.9,93.76,95.79,859017.0,88.6133,89.8216,87.8172,89.7185,859017.0
2020-06-25 10:00:00,95.78,98.11,95.7,98.06,698405.0,89.7092,91.8915,89.6342,91.8447,698405.0
2020-06-25 10:30:00,98.12,98.12,96.73,97.14,356486.0,91.9009,91.9009,90.599,90.983,356486.0
2020-06-25 11:00:00,97.12,97.13,96.24,96.74,196195.0,90.9642,90.9736,90.14,90.6083,196195.0
2020-06-25 11:30:00,96.76,97.03,96.25,96.91,208188.0,90.6271,90.8799,90.1494,90.7676,208188.0
2020-06-25 12:00:00,96.94,97.26,96.74,96.86,117553.0,90.7957,91.0954,90.6083,90.7207,117553.0
2020-06-25 12:30:00,96.91,97.38,96.86,97.2,104644.0,90.7676,91.2078,90.7207,91.0392,104644.0
2020-06-25 13:00:00,97.2,97.23,96.88,97.21,137327.0,91.0392,91.0673,90.7395,91.0485,137327.0
2020-06-25 13:30:00,97.19,97.38,96.8,96.82,104940.0,91.0298,91.2078,90.6645,90.6833,104940.0
2020-06-25 14:00:00,96.83,97.05,96.56,96.8,119208.0,90.6926,90.8987,90.4397,90.6645,119208.0
2020-06-25 14:30:00,96.79,96.88,96.34,96.56,140418.0,90.6552,90.7395,90.2337,90.4397,140418.0
2020-06-25 15:00:00,96.55,97.71,96.49,97.67,390626.0,90.4304,91.5168,90.3742,91.4794,390626.0
2020-06-25 15:30:00,97.66,98.0,97.37,97.83,406966.0,91.47,91.7885,91.1984,91.6292,406966.0
2020-06-26 09:30:00,95.93,96.3,94.96,95.31,419619.0,89.8497,90.1962,88.9411,89.269,419619.0
2020-06-26 10:00:00,95.25,95.43,94.11,94.43,335405.0,89.2128,89.3814,88.145,88.4447,335405.0
2020-06-26 10:30:00,94.4,94.47,93.44,93.7,387474.0,88.4166,88.4822,87.5175,87.761,387474.0
2020-06-26 11:00:00,93.74,93.98,93.18,93.37,333200.0,87.7985,88.0233,87.274,87.4519,333200.0
2020-06-26 11:30:00,93.39,93.44,92.85,92.9,242708.0,87.4707,87.5175,86.9649,87.0117,242708.0
2020-06-26 12:00:00,92.92,93.13,92.45,93.13,362592.0,87.0305,87.2271,86.5902,87.2271,362592.0
2020-06-26 12:30:00,93.12,93.7,93.02,93.69,247678.0,87.2178,87.761,87.1241,87.7516,247678.0
2020-06-26 13:00:00,93.67,94.07,93.55,93.91,217840.0,87.7329,88.1076,87.6205,87.9577,217840.0
2020-06-26 13:30:00,93.93,94.36,93.75,93.75,166781.0,87.9764,88.3792,87.8078,87.8078,166781.0
2020-06-26 14:00:00,93.75,93.88,93.46,93.62,108800.0,87.8078,87.9296,87.5362,87.6861,108800.0
2020-06-26 14:30:00,93.62,93.72,93.09,93.3,171744.0,87.6861,87.7797,87.1897,87.3864,171744.0
2020-06-26 15:00:00,93.29,93.48,92.83,93.33,272106.0,87.377,87.555,86.9462,87.4145,272106.0
2020-06-26 15:30:00,93.29,93.86,92.83,93.42,940933.0,87.377,87.9109,86.9462,87.4988,940933.0
2020-06-29 09:30:00,94.44,94.91,93.34,93.75,506062.0,88.4541,88.8943,87.4238,87.8078,506062.0
2020-06-29 10:00:00,93.75,94.85,93.74,94.67,477206.0,87.8078,88.8381,87.7985,88.6695,477206.0
2020-06-29 10:30:00,94.72,95.32,94.58,94.86,303439.0,88.7164,89.2783,88.5852,88.8475,303439.0
2020-06-29 11:00:00,94.89,94.98,94.32,94.86,326127.0,88.8756,88.9599,88.3417,88.8475,326127.0
2020-06-29 11:30:00,94.85,95.0,94.5,94.5,114738.0,88.8381,88.9786,88.5103,88.5103,114738.0
2020-06-29 12:00:00,94.53,95.19,94.53,94.98,178274.0,88.5384,89.1566,88.5384,88.9599,178274.0
2020-06-29 12:30:00,94.97,95.39,94.93,95.07,218468.0,88.9505,89.3439,88.9131,89.0442,218468.0
2020-06-29 13:00:00,95.12,95.41,94.86,95.39,138903.0,89.091,89.3626,88.8475,89.3439,138903.0
2020-06-29 13:30:00,95.38,95.39,94.75,94.81,158261.0,89.3345,89.3439,88.7445,88.8007,158261.0
2020-06-29 14:00:00,94.81,94.89,94.43,94.46,111709.0,88.8007,88.8756,88.4447,88.4728,111709.0
2020-06-29 14:30:00,94.46,94.56,94.12,94.16,250800.0,88.4728,88.5665,88.1544,88.1919,250800.0
2020-06-29 15:00:00,94.17,94.22,93.77,94.02,223761.0,88.2012,88.2481,87.8266,88.0607,223761.0
2020-06-29 15:30:00,94.02,94.51,93.68,94.51,570866.0,88.0607,88.5197,87.7423,88.5197,570866.0
2020-06-30 09:30:00,94.16,95.03,93.56,93.84,282548.0,88.1919,89.0067,87.6299,87.8921,282548.0
2020-06-30 10:00:00,93.79,94.63,93.69,94.42,178978.0,87.8453,88.6321,87.7516,88.4354,178978.0
2020-06-30 10:30:00,94.46,94.88,94.2,94.84,149665.0,88.4728,88.8662,88.2293,88.8288,149665.0
2020-06-30 11:00:00,94.83,95.06,94.57,94.76,162294.0,88.8194,89.0348,88.5759,88.7538,162294.0
2020-06-30 11:30:00,94.75,94.99,94.53,94.92,129254.0,88.7445,88.9692,88.5384,88.9037,129254.0
2020-06-30 12:00:00,94.92,95.12,94.74,94.95,205262.0,88.9037,89.091,88.7351,88.9318,205262.0
2020-06-30 12:30:00,94.95,95.08,94.71,94.75,202042.0,88.9318,89.0535,88.707,88.7445,202042.0
2020-06-30 13:00:00,94.75,94.76,94.52,94.69,99726.0,88.7445,88.7538,88.529,88.6883,99726.0
2020-06-30 13:30:00,94.69,94.9,94.47,94.89,133772.0,88.6883,88.885,88.4822,88.8756,133772.0
2020-06-30 14:00:00,94.87,94.87,94.4,94.78,131272.0,88.8569,88.8569,88.4166,88.7726,131272.0
2020-06-30 14:30:00,94.78,94.93,94.55,94.56,169352.0,88.7726,88.9131,88.5571,88.5665,169352.0
2020-06-30 15:00:00,94.58,94.82,94.36,94.74,160756.0,88.5852,88.81,88.3792,88.7351,160756.0
2020-06-30 15:30:00,94.73,95.6,94.66,95.14,725986.0,88.7257,89.5406,88.6602,89.1097,725986.0
2020-07-01 09:30:00,95.25,96.96,95.15,95.88,409986.0,89.6207,91.2296,89.5266,90.2134,409986.0
2020-07-01 10:00:00,95.96,96.51,95.45,95.68,212726.0,90.2887,90.8062,89.8088,90.0252,212726.0
2020-07-01 10:30:00,95.71,96.07,94.77,95.2,150626.0,90.0535,90.3922,89.169,89.5736,150626.0
2020-07-01 11:00:00,95.21,95.25,93.64,93.71,202430.0,89.583,89.6207,88.1058,88.1717,202430.0
2020-07-01 11:30:00,93.71,94.74,93.68,94.71,122806.0,88.1717,89.1408,88.1434,89.1126,122806.0
2020-07-01 12:00:00,94.75,95.15,94.65,94.86,108327.0,89.1502,89.5266,89.0561,89.2537,108327.0
2020-07-01 12:30:00,94.84,94.97,94.54,94.71,123065.0,89.2349,89.3572,88.9526,89.1126,123065.0
2020-07-01 13:00:00,94.73,94.76,94.32,94.51,84419.0,89.1314,89.1596,88.7456,88.9244,84419.0
2020-07-01 13:30:00,94.5,94.5,93.96,94.16,82068.0,88.915,88.915,88.4069,88.5951,82068.0
2020-07-01 14:00:00,94.16,94.53,94.1,94.11,84809.0,88.5951,88.9432,88.5386,88.548,84809.0
2020-07-01 14:30:00,94.13,94.29,93.86,94.22,95362.0,88.5668,88.7174,88.3128,88.6515,95362.0
2020-07-01 15:00:00,94.23,94.59,94.06,94.49,88143.0,88.6609,88.9997,88.501,88.9056,88143.0
2020-07-01 15:30:00,94.49,94.53,94.0,94.07,402027.0,88.9056,88.9432,88.4445,88.5104,402027.0
2020-07-02 09:30:00,96.77,97.17,96.21,96.98,431158.0,91.0508,91.4272,90.5239,91.2484,431158.0
2020-07-02 10:00:00,96.98,97.29,96.07,96.14,284920.0,91.2484,91.5401,90.3922,90.4581,284920.0
2020-07-02 10:30:00,96.07,96.34,94.7,94.7,240897.0,90.3922,90.6462,89.1032,89.1032,240897.0
2020-07-02 11:00:00,94.72,95.1,94.32,95.09,191773.0,89.122,89.4795,88.7456,89.4701,191773.0
2020-07-02 11:30:00,95.11,95.33,94.95,95.17,108897.0,89.4889,89.6959,89.3384,89.5454,108897.0
2020-07-02 12:00:00,95.23,95.25,94.93,95.25,92036.0,89.6018,89.6207,89.3196,89.6207,92036.0
2020-07-02 12:30:00,95.21,95.36,95.04,95.25,81073.0,89.583,89.7242,89.4231,89.6207,81073.0
2020-07-02 13:00:00,95.29,95.4,94.98,95.27,178556.0,89.6583,89.7618,89.3666,89.6395,178556.0
2020-07-02 13:30:00,95.27,95.6,95.16,95.32,85242.0,89.6395,89.95,89.536,89.6865,85242.0
2020-07-02 14:00:00,95.34,95.45,94.99,95.1,106134.0,89.7053,89.8088,89.376,89.4795,106134.0
2020-07-02 14:30:00,95.11,95.34,94.95,94.96,102600.0,89.4889,89.7053,89.3384,89.3478,102600.0
2020-07-02 15:00:00,94.96,95.01,94.48,94.51,124667.0,89.3478,89.3948,88.8962,88.9244,124667.0
2020-07-02 15:30:00,94.51,94.61,93.85,94.34,524147.0,88.9244,89.0185,88.3034,88.7644,524147.0
2020-07-06 09:30:00,96.51,97.82,95.84,97.59,535168.0,90.8062,92.0388,90.1758,91.8224,535168.0
2020-07-06 10:00:00,97.66,97.9,95.88,96.09,360724.0,91.8882,92.114,90.2134,90.411,360724.0
2020-07-06 10:30:00,96.05,96.84,95.96,96.74,174298.0,90.3734,91.1167,90.2887,91.0226,174298.0
2020-07-06 11:00:00,96.73,96.74,96.1,96.26,110372.0,91.0132,91.0226,90.4204,90.571,110372.0
2020-07-06 11:30:00,96.29,96.3,95.92,95.92,141439.0,90.5992,90.6086,90.2511,90.2511,141439.0
2020-07-06 12:00:00,95.9,96.36,95.84,96.35,119304.0,90.2322,90.6651,90.1758,90.6556,119304.0
2020-07-06 12:30:00,96.36,96.36,95.98,96.15,69817.0,90.6651,90.6651,90.3075,90.4675,69817.0
2020-07-06 13:00:00,96.18,96.32,96.01,96.31,78535.0,90.4957,90.6274,90.3357,90.618,78535.0
2020-07-06 13:30:00,96.32,96.68,96.29,96.67,114711.0,90.6274,90.9661,90.5992,90.9567,114711.0
2020-07-06 14:00:00,96.65,96.85,96.41,96.52,238068.0,90.9379,91.1261,90.7121,90.8156,238068.0
2020-07-06 14:30:00,96.51,96.79,96.45,96.59,171510.0,90.8062,91.0696,90.7497,90.8815,171510.0
2020-07-06 15:00:00,96.59,96.92,96.21,96.43,206653.0,90.8815,91.192,90.5239,90.7309,206653.0
2020-07-06 15:30:00,96.43,96.8,96.26,96.57,477401.0,90.7309,91.079,90.571,90.8626,477401.0
2020-07-07 09:30:00,95.44,95.52,93.95,94.47,555509.0,89.7994,89.8747,88.3975,88.8868,555509.0
2020-07-07 10:00:00,94.44,94.68,93.6,93.69,412693.0,88.8585,89.0843,88.0682,88.1528,412693.0
2020-07-07 10:30:00,93.69,93.97,93.56,93.9,349252.0,88.1528,88.4163,88.0305,88.3504,349252.0
2020-07-07 11:00:00,93.91,93.91,93.42,93.48,227592.0,88.3598,88.3598,87.8988,87.9553,227592.0
2020-07-07 11:30:00,93.47,93.48,93.02,93.16,222784.0,87.9459,87.9553,87.5224,87.6542,222784.0
2020-07-07 12:00:00,93.16,93.23,92.86,93.06,229063.0,87.6542,87.72,87.3719,87.5601,229063.0
2020-07-07 12:30:00,93.07,93.23,92.92,93.02,160669.0,87.5695,87.72,87.4284,87.5224,160669.0
2020-07-07 13:00:00,93.01,93.17,92.68,92.84,164940.0,87.513,87.6636,87.2025,87.3531,164940.0
2020-07-07 13:30:00,92.84,93.12,92.77,93.11,165954.0,87.3531,87.6165,87.2872,87.6071,165954.0
2020-07-07 14:00:00,93.11,93.23,92.99,93.06,142194.0,87.6071,87.72,87.4942,87.5601,142194.0
2020-07-07 14:30:00,93.03,93.04,92.77,92.83,214823.0,87.5319,87.5413,87.2872,87.3437,214823.0
2020-07-07 15:00:00,92.82,92.97,92.63,92.88,280301.0,87.3343,87.4754,87.1555,87.3907,280301.0
2020-07-07 15:30:00,92.89,93.03,92.66,93.01,666057.0,87.4001,87.5319,87.1837,87.513,666057.0
2020-07-08 09:30:00,91.97,92.83,91.29,92.42,757759.0,86.5345,87.3437,85.8947,86.9579,757759.0
2020-07-08 10:00:00,92.43,92.92,91.56,91.59,391025.0,86.9673,87.4284,86.1487,86.177,391025.0
2020-07-08 10:30:00,91.54,91.7,91.23,91.33,335679.0,86.1299,86.2805,85.8382,85.9323,335679.0
2020-07-08 11:00:00,91.34,91.36,90.71,90.86,441997.0,85.9417,85.9606,85.349,85.4901,441997.0
2020-07-08 11:30:00,90.88,91.4,90.85,91.28,248381.0,85.5089,85.9982,85.4807,85.8853,248381.0
2020-07-08 12:00:00,91.29,91.6,90.97,91.56,191786.0,85.8947,86.1864,85.5936,86.1487,191786.0
2020-07-08 12:30:00,91.54,91.55,91.12,91.45,236261.0,86.1299,86.1393,85.7347,86.0452,236261.0
2020-07-08 13:00:00,91.47,91.56,91.09,91.23,175542.0,86.0641,86.1487,85.7065,85.8382,175542.0
2020-07-08 13:30:00,91.22,91.63,91.18,91.47,149158.0,85.8288,86.2146,85.7912,86.0641,149158.0
2020-07-08 14:00:00,91.5,92.04,91.46,92.0,149081.0,86.0923,86.6004,86.0546,86.5627,149081.0
2020-07-08 14:30:00,92.0,92.23,91.61,92.13,155728.0,86.5627,86.7791,86.1958,86.685,155728.0
2020-07-08 15:00:00,92.19,92.75,92.05,92.58,194026.0,86.7415,87.2684,86.6098,87.1085,194026.0
2020-07-08 15:30:00,92.57,93.1,92.57,92.89,740549.0,87.099,87.5977,87.099,87.4001,740549.0
2020-07-09 09:30:00,92.51,93.21,91.51,91.88,334802.0,87.0426,87.7012,86.1017,86.4498,334802.0
2020-07-09 10:00:00,91.85,92.1,90.88,91.03,289579.0,86.4216,86.6568,85.5089,85.6501,289579.0
2020-07-09 10:30:00,91.02,91.1,89.95,90.1,381876.0,85.6406,85.7159,84.6339,84.775,381876.0
2020-07-09 11:00:00,90.09,90.43,89.58,90.19,228836.0,84.7656,85.0855,84.2858,84.8597,228836.0
2020-07-09 11:30:00,90.19,90.29,89.71,90.15,143911.0,84.8597,84.9538,84.4081,84.8221,143911.0
2020-07-09 12:00:00,90.13,90.76,90.13,90.38,306679.0,84.8032,85.396,84.8032,85.0385,306679.0
2020-07-09 12:30:00,90.36,90.52,90.07,90.21,100757.0,85.0197,85.1702,84.7468,84.8785,100757.0
2020-07-09 13:00:00,90.19,90.63,90.08,90.38,140225.0,84.8597,85.2737,84.7562,85.0385,140225.0
2020-07-09 13:30:00,90.39,90.57,90.19,90.2,138341.0,85.0479,85.2172,84.8597,84.8691,138341.0
2020-07-09 14:00:00,90.2,90.69,90.12,90.53,184223.0,84.8691,85.3302,84.7938,85.1796,184223.0
2020-07-09 14:30:00,90.54,90.64,90.36,90.56,138034.0,85.189,85.2831,85.0197,85.2078,138034.0
2020-07-09 15:00:00,90.55,90.82,90.37,90.37,186873.0,85.1984,85.4525,85.0291,85.0291,186873.0
2020-07-09 15:30:00,90.36,90.72,90.23,90.6,479545.0,85.0197,85.3584,84.8973,85.2455,479545.0
2020-07-10 09:30:00,90.32,91.74,89.82,90.88,391668.0,84.982,86.3181,84.5116,85.5089,391668.0
2020-07-10 10:00:00,90.85,91.62,90.62,91.27,185690.0,85.4807,86.2052,85.2643,85.8759,185690.0
2020-07-10 10:30:00,91.31,92.01,91.24,91.54,177130.0,85.9135,86.5721,85.8476,86.1299,177130.0
2020-07-10 11:00:00,91.5,91.83,91.22,91.72,153550.0,86.0923,86.4028,85.8288,86.2993,153550.0
2020-07-10 11:30:00,91.69,91.98,91.47,91.89,153587.0,86.2711,86.5439,86.0641,86.4592,153587.0
2020-07-10 12:00:00,91.88,92.25,91.78,91.84,129272.0,86.4498,86.798,86.3557,86.4122,129272.0
2020-07-10 12:30:00,91.85,92.34,91.68,92.22,78487.0,86.4216,86.8826,86.2616,86.7697,78487.0
2020-07-10 13:00:00,92.13,92.24,91.93,92.17,71241.0,86.685,86.7885,86.4969,86.7227,71241.0
2020-07-10 13:30:00,92.17,92.86,92.16,92.84,124062.0,86.7227,87.3719,86.7133,87.3531,124062.0
2020-07-10 14:00:00,92.84,92.98,92.47,92.59,100156.0,87.3531,87.4848,87.005,87.1179,100156.0
2020-07-10 14:30:00,92.6,92.78,92.51,92.53,91508.0,87.1273,87.2966,87.0426,87.0614,91508.0
2020-07-10 15:00:00,92.51,93.12,92.33,93.04,218614.0,87.0426,87.6165,86.8732,87.5413,218614.0
2020-07-10 15:30:00,93.04,93.31,92.84,93.23,674346.0,87.5413,87.7953,87.3531,87.72,674346.0
2020-07-13 09:30:00,94.24,94.24,93.07,93.16,425444.0,88.6703,88.6703,87.5695,87.6542,425444.0
2020-07-13 10:00:00,93.18,94.32,92.78,94.29,235402.0,87.673,88.7456,87.2966,88.7174,235402.0
2020-07-13 10:30:00,94.32,94.48,93.55,94.48,220909.0,88.7456,88.8962,88.0211,88.8962,220909.0
2020-07-13 11:00:00,94.46,94.66,93.94,94.63,165314.0,88.8773,89.0655,88.3881,89.0373,165314.0
2020-07-13 11:30:00,94.63,94.74,94.23,94.37,139451.0,89.0373,89.1408,88.6609,88.7927,139451.0
2020-07-13 12:00:00,94.38,94.46,94.2,94.38,120687.0,88.8021,88.8773,88.6327,88.8021,120687.0
2020-07-13 12:30:00,94.37,95.3,94.32,95.28,407566.0,88.7927,89.6677,88.7456,89.6489,407566.0
2020-07-13 13:00:00,95.28,95.52,95.0,95.13,204329.0,89.6489,89.8747,89.3854,89.5077,204329.0
2020-07-13 13:30:00,95.14,95.7,95.11,95.6,209096.0,89.5172,90.0441,89.4889,89.95,209096.0
2020-07-13 14:00:00,95.6,95.63,95.13,95.38,211578.0,89.95,89.9782,89.5077,89.743,211578.0
2020-07-13 14:30:00,95.38,95.76,95.05,95.55,209403.0,89.743,90.1005,89.4325,89.9029,209403.0
2020-07-13 15:00:00,95.55,95.59,94.54,94.55,268273.0,89.9029,89.9406,88.9526,88.962,268273.0
2020-07-13 15:30:00,94.57,94.64,93.51,93.56,647141.0,88.9808,89.0467,87.9835,88.0305,647141.0
2020-07-14 09:30:00,93.19,94.12,92.29,94.09,501383.0,87.6824,88.5574,86.8356,88.5292,501383.0
2020-07-14 10:00:00,94.05,94.09,93.1,93.88,194922.0,88.4916,88.5292,87.5977,88.3316,194922.0
2020-07-14 10:30:00,93.9,94.88,93.87,94.81,328692.0,88.3504,89.2725,88.3222,89.2067,328692.0
2020-07-14 11:00:00,94.82,95.22,94.66,94.68,262187.0,89.2161,89.5924,89.0655,89.0843,262187.0
2020-07-14 11:30:00,94.7,94.98,94.49,94.72,122495.0,89.1032,89.3666,88.9056,89.122,122495.0
2020-07-14 12:00:00,94.74,94.79,94.26,94.29,109335.0,89.1408,89.1878,88.6892,88.7174,109335.0
2020-07-14 12:30:00,94.31,94.35,94.0,94.15,95795.0,88.7362,88.7738,88.4445,88.5857,95795.0
2020-07-14 13:00:00,94.17,94.21,93.69,93.76,86134.0,88.6045,88.6421,88.1528,88.2187,86134.0
2020-07-14 13:30:00,93.77,94.27,93.69,94.09,91153.0,88.2281,88.6986,88.1528,88.5292,91153.0
2020-07-14 14:00:00,94.13,94.43,93.98,94.18,107435.0,88.5668,88.8491,88.4257,88.6139,107435.0
2020-07-14 14:30:00,94.17,94.48,94.02,94.45,116981.0,88.6045,88.8962,88.4633,88.8679,116981.0
2020-07-14 15:00:00,94.46,94.64,94.22,94.53,177542.0,88.8773,89.0467,88.6515,88.9432,177542.0
2020-07-14 15:30:00,94.54,95.1,94.52,94.84,552814.0,88.9526,89.4795,88.9338,89.2349,552814.0
2020-07-15 09:30:00,96.66,97.56,96.39,97.46,778607.0,90.9473,91.7941,90.6933,91.7,778607.0
2020-07-15 10:00:00,97.5,97.5,96.67,97.12,368868.0,91.7377,91.7377,90.9567,91.3801,368868.0
2020-07-15 10:30:00,97.13,97.74,97.09,97.68,288111.0,91.3895,91.9635,91.3519,91.907,288111.0
2020-07-15 11:00:00,97.69,97.78,96.72,97.04,239231.0,91.9164,92.0011,91.0038,91.3049,239231.0
2020-07-15 11:30:00,97.01,97.14,96.55,96.62,201310.0,91.2766,91.399,90.8438,90.9097,201310.0
2020-07-15 12:00:00,96.6,97.03,96.4,96.97,171361.0,90.8909,91.2955,90.7027,91.239,171361.0
2020-07-15 12:30:00,96.94,96.96,96.48,96.56,167664.0,91.2108,91.2296,90.778,90.8532,167664.0
2020-07-15 13:00:00,96.56,97.1,96.55,96.9,146245.0,90.8532,91.3613,90.8438,91.1731,146245.0
2020-07-15 13:30:00,96.87,97.19,96.81,97.19,95881.0,91.1449,91.446,91.0885,91.446,95881.0
2020-07-15 14:00:00,97.18,97.45,97.07,97.2,126370.0,91.4366,91.6906,91.3331,91.4554,126370.0
2020-07-15 14:30:00,97.19,97.4,96.59,96.59,191365.0,91.446,91.6436,90.8815,90.8815,191365.0
2020-07-15 15:00:00,96.58,97.14,96.4,97.1,401747.0,90.872,91.399,90.7027,91.3613,401747.0
2020-07-15 15:30:00,97.09,97.69,97.08,97.33,667291.0,91.3519,91.9164,91.3425,91.5777,667291.0
2020-07-16 09:30:00,96.5,97.41,96.34,97.07,281052.0,90.7968,91.653,90.6462,91.3331,281052.0
2020-07-16 10:00:00,97.13,97.68,96.89,97.33,120350.0,91.3895,91.907,91.1637,91.5777,120350.0
2020-07-16 10:30:00,97.34,97.75,97.24,97.47,138414.0,91.5871,91.9729,91.493,91.7094,138414.0
2020-07-16 11:00:00,97.44,97.77,97.16,97.74,124503.0,91.6812,91.9917,91.4178,91.9635,124503.0
2020-07-16 11:30:00,97.71,97.79,97.1,97.1,96595.0,91.9353,92.0105,91.3613,91.3613,96595.0
2020-07-16 12:00:00,97.09,97.11,96.55,96.76,83834.0,91.3519,91.3707,90.8438,91.0414,83834.0
2020-07-16 12:30:00,96.76,96.78,96.35,96.35,95519.0,91.0414,91.0602,90.6556,90.6556,95519.0
2020-07-16 13:00:00,96.35,96.85,96.35,96.75,84401.0,90.6556,91.1261,90.6556,91.032,84401.0
2020-07-16 13:30:00,96.73,96.85,96.45,96.48,64200.0,91.0132,91.1261,90.7497,90.778,64200.0
2020-07-16 14:00:00,96.51,96.7,96.47,96.52,67179.0,90.8062,90.985,90.7685,90.8156,67179.0
2020-07-16 14:30:00,96.53,96.57,95.67,95.76,191599.0,90.825,90.8626,90.0158,90.1005,191599.0
2020-07-16 15:00:00,95.78,96.45,95.77,96.45,172168.0,90.1193,90.7497,90.1099,90.7497,172168.0
2020-07-16 15:30:00,96.43,96.66,96.21,96.32,339726.0,90.7309,90.9473,90.5239,90.6274,339726.0
2020-07-17 09:30:00,96.35,96.53,95.32,96.03,298223.0,90.6556,90.825,89.6865,90.3546,298223.0
2020-07-17 10:00:00,96.01,96.13,95.1,95.24,227584.0,90.3357,90.4486,89.4795,89.6112,227584.0
2020-07-17 10:30:00,95.2,95.63,95.01,95.58,163793.0,89.5736,89.9782,89.3948,89.9311,163793.0
2020-07-17 11:00:00,95.59,95.72,95.28,95.48,99283.0,89.9406,90.0629,89.6489,89.8371,99283.0
2020-07-17 11:30:00,95.49,95.51,95.2,95.3,90431.0,89.8465,89.8653,89.5736,89.6677,90431.0
2020-07-17 12:00:00,95.31,95.59,95.23,95.44,99245.0,89.6771,89.9406,89.6018,89.7994,99245.0
2020-07-17 12:30:00,95.44,95.52,95.25,95.36,62511.0,89.7994,89.8747,89.6207,89.7242,62511.0
2020-07-17 13:00:00,95.35,95.57,95.27,95.48,122553.0,89.7147,89.9217,89.6395,89.8371,122553.0
2020-07-17 13:30:00,95.49,95.6,95.42,95.46,89305.0,89.8465,89.95,89.7806,89.8182,89305.0
2020-07-17 14:00:00,95.45,95.73,95.43,95.63,98147.0,89.8088,90.0723,89.79,89.9782,98147.0
2020-07-17 14:30:00,95.62,95.73,95.4,95.44,84760.0,89.9688,90.0723,89.7618,89.7994,84760.0
2020-07-17 15:00:00,95.44,95.6,95.22,95.51,125064.0,89.7994,89.95,89.5924,89.8653,125064.0
2020-07-17 15:30:00,95.52,95.6,95.11,95.2,440673.0,89.8747,89.95,89.4889,89.5736,440673.0
2020-07-20 09:30:00,94.8,95.36,93.84,94.12,270770.0,89.1972,89.7242,88.294,88.5574,270770.0
2020-07-20 10:00:00,94.13,94.3,93.58,93.91,271157.0,88.5668,88.7268,88.0494,88.3598,271157.0
2020-07-20 10:30:00,93.92,94.36,93.92,94.29,248631.0,88.3693,88.7833,88.3693,88.7174,248631.0
2020-07-20 11:00:00,94.29,94.63,94.29,94.43,158886.0,88.7174,89.0373,88.7174,88.8491,158886.0
2020-07-20 11:30:00,94.43,94.55,94.17,94.19,122490.0,88.8491,88.962,88.6045,88.6233,122490.0
2020-07-20 12:00:00,94.17,94.46,93.95,94.25,126027.0,88.6045,88.8773,88.3975,88.6798,126027.0
2020-07-20 12:30:00,94.26,94.43,94.24,94.32,101455.0,88.6892,88.8491,88.6703,88.7456,101455.0
2020-07-20 13:00:00,94.31,94.52,94.2,94.45,89089.0,88.7362,88.9338,88.6327,88.8679,89089.0
2020-07-20 13:30:00,94.46,94.91,94.39,94.83,153790.0,88.8773,89.3007,88.8115,89.2255,153790.0
2020-07-20 14:00:00,94.83,94.86,94.48,94.56,115828.0,89.2255,89.2537,88.8962,88.9714,115828.0
2020-07-20 14:30:00,94.57,94.59,94.33,94.34,147978.0,88.9808,88.9997,88.755,88.7644,147978.0
2020-07-20 15:00:00,94.34,94.44,94.15,94.21,186730.0,88.7644,88.8585,88.5857,88.6421,186730.0
2020-07-20 15:30:00,94.22,94.49,93.96,93.97,599833.0,88.6515,88.9056,88.4069,88.4163,599833.0
2020-07-21 09:30:00,95.25,96.02,94.73,95.72,278853.0,89.6207,90.3451,89.1314,90.0629,278853.0
2020-07-21 10:00:00,95.75,96.11,95.13,95.3,203119.0,90.0911,90.4298,89.5077,89.6677,203119.0
2020-07-21 10:30:00,95.31,95.97,95.1,95.93,172221.0,89.6771,90.2981,89.4795,90.2605,172221.0
2020-07-21 11:00:00,95.95,96.82,95.9,96.82,251754.0,90.2793,91.0979,90.2322,91.0979,251754.0
2020-07-21 11:30:00,96.82,97.44,96.77,97.41,227646.0,91.0979,91.6812,91.0508,91.653,227646.0
2020-07-21 12:00:00,97.42,97.46,96.66,96.97,210596.0,91.6624,91.7,90.9473,91.239,210596.0
2020-07-21 12:30:00,96.95,97.11,96.73,96.91,138233.0,91.2202,91.3707,91.0132,91.1825,138233.0
2020-07-21 13:00:00,96.92,97.03,96.68,96.69,97421.0,91.192,91.2955,90.9661,90.9755,97421.0
2020-07-21 13:30:00,96.68,96.68,96.36,96.45,97728.0,90.9661,90.9661,90.6651,90.7497,97728.0
2020-07-21 14:00:00,96.45,96.47,96.07,96.36,107331.0,90.7497,90.7685,90.3922,90.6651,107331.0
2020-07-21 14:30:00,96.35,96.53,96.16,96.42,121517.0,90.6556,90.825,90.4769,90.7215,121517.0
2020-07-21 15:00:00,96.42,96.51,96.07,96.12,178409.0,90.7215,90.8062,90.3922,90.4392,178409.0
2020-07-21 15:30:00,96.12,96.33,95.83,96.32,622284.0,90.4392,90.6368,90.1664,90.6274,622284.0
2020-07-22 09:30:00,95.58,96.77,95.38,96.5,323107.0,89.9311,91.0508,89.743,90.7968,323107.0
2020-07-22 10:00:00,96.5,96.89,96.26,96.58,336349.0,90.7968,91.1637,90.571,90.872,336349.0
2020-07-22 10:30:00,96.57,97.34,96.55,97.34,365265.0,90.8626,91.5871,90.8438,91.5871,365265.0
2020-07-22 11:00:00,97.32,97.41,97.02,97.36,178480.0,91.5683,91.653,91.286,91.6059,178480.0
2020-07-22 11:30:00,97.37,97.37,96.78,96.79,313973.0,91.6154,91.6154,91.0602,91.0696,313973.0
2020-07-22 12:00:00,96.8,96.87,96.42,96.53,151811.0,91.079,91.1449,90.7215,90.825,151811.0
2020-07-22 12:30:00,96.54,96.76,96.44,96.46,94151.0,90.8344,91.0414,90.7403,90.7591,94151.0
2020-07-22 13:00:00,96.45,96.5,96.32,96.38,113062.0,90.7497,90.7968,90.6274,90.6839,113062.0
2020-07-22 13:30:00,96.38,96.49,96.18,96.21,105604.0,90.6839,90.7874,90.4957,90.5239,105604.0
2020-07-22 14:00:00,96.2,96.5,96.2,96.31,117444.0,90.5145,90.7968,90.5145,90.618,117444.0
2020-07-22 14:30:00,96.31,96.59,96.21,96.56,105194.0,90.618,90.8815,90.5239,90.8532,105194.0
2020-07-22 15:00:00,96.56,96.68,96.38,96.67,180463.0,90.8532,90.9661,90.6839,90.9567,180463.0
2020-07-22 15:30:00,96.67,96.75,96.47,96.53,513689.0,90.9567,91.032,90.7685,90.825,513689.0
2020-07-23 09:30:00,95.51,96.8,95.51,96.63,216681.0,89.8653,91.079,89.8653,90.9191,216681.0
2020-07-23 10:00:00,96.62,96.78,95.72,95.82,174878.0,90.9097,91.0602,90.0629,90.157,174878.0
2020-07-23 10:30:00,95.86,96.31,95.8,96.16,97113.0,90.1946,90.618,90.1381,90.4769,97113.0
2020-07-23 11:00:00,96.23,96.44,96.01,96.32,173986.0,90.5427,90.7403,90.3357,90.6274,173986.0
2020-07-23 11:30:00,96.34,96.78,96.27,96.62,116978.0,90.6462,91.0602,90.5804,90.9097,116978.0
2020-07-23 12:00:00,96.62,97.18,96.52,97.17,269779.0,90.9097,91.4366,90.8156,91.4272,269779.0
2020-07-23 12:30:00,97.18,97.78,97.15,97.16,176778.0,91.4366,92.0011,91.4084,91.4178,176778.0
2020-07-23 13:00:00,97.15,97.43,97.08,97.3,137216.0,91.4084,91.6718,91.3425,91.5495,137216.0
2020-07-23 13:30:00,97.28,97.3,96.66,96.81,136278.0,91.5307,91.5495,90.9473,91.0885,136278.0
2020-07-23 14:00:00,96.81,96.96,96.32,96.41,324624.0,91.0885,91.2296,90.6274,90.7121,324624.0
2020-07-23 14:30:00,96.4,96.57,96.15,96.41,229888.0,90.7027,90.8626,90.4675,90.7121,229888.0
2020-07-23 15:00:00,96.42,96.55,96.21,96.42,170045.0,90.7215,90.8438,90.5239,90.7215,170045.0
2020-07-23 15:30:00,96.41,96.95,96.17,96.63,536067.0,90.7121,91.2202,90.4863,90.9191,536067.0
2020-07-24 09:30:00,95.3,96.95,93.3,96.57,1192654.0,89.6677,91.2202,87.7859,90.8626,1192654.0
2020-07-24 10:00:00,96.53,96.67,95.71,96.31,513108.0,90.825,90.9567,90.0535,90.618,513108.0
2020-07-24 10:30:00,96.33,97.15,96.28,96.61,275134.0,90.6368,91.4084,90.5898,90.9003,275134.0
2020-07-24 11:00:00,96.6,96.72,95.15,95.47,230972.0,90.8909,91.0038,89.5266,89.8276,230972.0
2020-07-24 11:30:00,95.47,95.94,95.07,95.68,164035.0,89.8276,90.2699,89.4513,90.0252,164035.0
2020-07-24 12:00:00,95.66,96.66,95.66,96.47,155508.0,90.0064,90.9473,90.0064,90.7685,155508.0
2020-07-24 12:30:00,96.46,96.76,96.27,96.27,115639.0,90.7591,91.0414,90.5804,90.5804,115639.0
2020-07-24 13:00:00,96.29,96.36,95.89,96.24,114683.0,90.5992,90.6651,90.2228,90.5521,114683.0
2020-07-24 13:30:00,96.23,96.23,95.47,95.55,99061.0,90.5427,90.5427,89.8276,89.9029,99061.0
2020-07-24 14:00:00,95.53,95.87,95.47,95.78,94017.0,89.8841,90.204,89.8276,90.1193,94017.0
2020-07-24 14:30:00,95.75,96.05,95.57,95.59,90104.0,90.0911,90.3734,89.9217,89.9406,90104.0
2020-07-24 15:00:00,95.54,95.78,95.52,95.55,124657.0,89.8935,90.1193,89.8747,89.9029,124657.0
2020-07-24 15:30:00,95.53,95.68,95.21,95.33,456597.0,89.8841,90.0252,89.583,89.6959,456597.0
2020-07-27 09:30:00,94.64,95.57,93.64,94.74,462370.0,89.0467,89.9217,88.1058,89.1408,462370.0
2020-07-27 10:00:00,94.76,95.33,94.27,95.02,221674.0,89.1596,89.6959,88.6986,89.4042,221674.0
2020-07-27 10:30:00,95.01,95.42,94.97,95.16,160036.0,89.3948,89.7806,89.3572,89.536,160036.0
2020-07-27 11:00:00,95.17,95.25,94.9,95.01,194450.0,89.5454,89.6207,89.2913,89.3948,194450.0
2020-07-27 11:30:00,95.01,95.19,94.93,95.12,70147.0,89.3948,89.5642,89.3196,89.4983,70147.0
2020-07-27 12:00:00,95.13,95.47,95.11,95.37,118637.0,89.5077,89.8276,89.4889,89.7336,118637.0
2020-07-27 12:30:00,95.37,95.47,95.17,95.37,146088.0,89.7336,89.8276,89.5454,89.7336,146088.0
2020-07-27 13:00:00,95.37,95.6,95.32,95.34,85351.0,89.7336,89.95,89.6865,89.7053,85351.0
2020-07-27 13:30:00,95.35,95.56,95.32,95.51,102949.0,89.7147,89.9123,89.6865,89.8653,102949.0
2020-07-27 14:00:00,95.51,95.54,95.25,95.35,106056.0,89.8653,89.8935,89.6207,89.7147,106056.0
2020-07-27 14:30:00,95.36,95.73,95.33,95.48,120950.0,89.7242,90.0723,89.6959,89.8371,120950.0
2020-07-27 15:00:00,95.47,95.89,95.38,95.81,114537.0,89.8276,90.2228,89.743,90.1476,114537.0
2020-07-27 15:30:00,95.81,95.98,95.73,95.77,343066.0,90.1476,90.3075,90.0723,90.1099,343066.0
2020-07-28 09:30:00,95.49,96.29,94.66,94.92,302317.0,89.8465,90.5992,89.0655,89.3102,302317.0
2020-07-28 10:00:00,94.93,95.53,94.89,95.12,191877.0,89.3196,89.8841,89.2819,89.4983,191877.0
2020-07-28 10:30:00,95.13,95.14,94.51,94.79,169720.0,89.5077,89.5172,88.9244,89.1878,169720.0
2020-07-28 11:00:00,94.77,95.16,94.61,95.0,215455.0,89.169,89.536,89.0185,89.3854,215455.0
2020-07-28 11:30:00,95.02,95.09,94.67,94.7,118524.0,89.4042,89.4701,89.0749,89.1032,118524.0
2020-07-28 12:00:00,94.7,94.77,94.24,94.34,222714.0,89.1032,89.169,88.6703,88.7644,222714.0
2020-07-28 12:30:00,94.36,94.49,94.21,94.4,117171.0,88.7833,88.9056,88.6421,88.8209,117171.0
2020-07-28 13:00:00,94.44,94.54,94.23,94.45,84963.0,88.8585,88.9526,88.6609,88.8679,84963.0
2020-07-28 13:30:00,94.46,94.77,94.41,94.77,92719.0,88.8773,89.169,88.8303,89.169,92719.0
2020-07-28 14:00:00,94.78,95.16,94.78,95.02,123529.0,89.1784,89.536,89.1784,89.4042,123529.0
2020-07-28 14:30:00,95.04,95.33,95.04,95.08,102706.0,89.4231,89.6959,89.4231,89.4607,102706.0
2020-07-28 15:00:00,95.06,95.13,94.82,94.83,194496.0,89.4419,89.5077,89.2161,89.2255,194496.0
2020-07-28 15:30:00,94.83,94.91,94.18,94.42,474968.0,89.2255,89.3007,88.6139,88.8397,474968.0
2020-07-29 09:30:00,94.71,95.58,94.44,95.21,296975.0,89.1126,89.9311,88.8585,89.583,296975.0
2020-07-29 10:00:00,95.26,95.53,94.92,95.32,93098.0,89.6301,89.8841,89.3102,89.6865,93098.0
2020-07-29 10:30:00,95.33,95.33,95.02,95.24,85045.0,89.6959,89.6959,89.4042,89.6112,85045.0
2020-07-29 11:00:00,95.23,95.5,95.17,95.48,75294.0,89.6018,89.8559,89.5454,89.8371,75294.0
2020-07-29 11:30:00,95.49,95.49,95.13,95.39,97533.0,89.8465,89.8465,89.5077,89.7524,97533.0
2020-07-29 12:00:00,95.39,96.09,95.39,96.05,109350.0,89.7524,90.411,89.7524,90.3734,109350.0
2020-07-29 12:30:00,96.06,96.24,95.91,96.15,66763.0,90.3828,90.5521,90.2416,90.4675,66763.0
2020-07-29 13:00:00,96.15,96.59,96.13,96.57,82149.0,90.4675,90.8815,90.4486,90.8626,82149.0
2020-07-29 13:30:00,96.6,96.62,96.06,96.12,66699.0,90.8909,90.9097,90.3828,90.4392,66699.0
2020-07-29 14:00:00,96.12,96.26,95.72,95.73,82770.0,90.4392,90.571,90.0629,90.0723,82770.0
2020-07-29 14:30:00,95.73,96.24,95.69,96.09,106863.0,90.0723,90.5521,90.0346,90.411,106863.0
2020-07-29 15:00:00,96.09,96.43,95.89,96.34,140601.0,90.411,90.7309,90.2228,90.6462,140601.0
2020-07-29 15:30:00,96.36,96.75,96.28,96.7,625810.0,90.6651,91.032,90.5898,90.985,625810.0
2020-07-30 09:30:00,94.68,94.68,93.17,93.19,413203.0,89.0843,89.0843,87.6636,87.6824,413203.0
2020-07-30 10:00:00,93.16,93.3,92.8,92.83,475084.0,87.6542,87.7859,87.3154,87.3437,475084.0
2020-07-30 10:30:00,92.83,92.95,92.5,92.89,339788.0,87.3437,87.4566,87.0332,87.4001,339788.0
2020-07-30 11:00:00,92.89,94.21,92.81,93.95,231736.0,87.4001,88.6421,87.3249,88.3975,231736.0
2020-07-30 11:30:00,93.95,94.2,93.85,93.94,192898.0,88.3975,88.6327,88.3034,88.3881,192898.0
2020-07-30 12:00:00,93.95,94.2,93.67,94.05,142558.0,88.3975,88.6327,88.134,88.4916,142558.0
2020-07-30 12:30:00,94.05,94.42,94.05,94.35,120187.0,88.4916,88.8397,88.4916,88.7738,120187.0
2020-07-30 13:00:00,94.35,94.71,94.29,94.3,105613.0,88.7738,89.1126,88.7174,88.7268,105613.0
2020-07-30 13:30:00,94.31,94.31,94.01,94.04,79401.0,88.7362,88.7362,88.4539,88.4822,79401.0
2020-07-30 14:00:00,94.05,94.3,93.95,94.09,101048.0,88.4916,88.7268,88.3975,88.5292,101048.0
2020-07-30 14:30:00,94.09,94.51,94.08,94.48,137812.0,88.5292,88.9244,88.5198,88.8962,137812.0
2020-07-30 15:00:00,94.5,94.71,94.35,94.6,154484.0,88.915,89.1126,88.7738,89.0091,154484.0
2020-07-30 15:30:00,94.6,94.78,94.53,94.67,405216.0,89.0091,89.1784,88.9432,89.0749,405216.0
2020-07-31 09:30:00,94.31,94.45,93.65,94.04,381081.0,88.7362,88.8679,88.1152,88.4822,381081.0
2020-07-31 10:00:00,93.97,94.13,92.89,93.09,233051.0,88.4163,88.5668,87.4001,87.5883,233051.0
2020-07-31 10:30:00,93.1,93.2,92.56,92.93,219387.0,87.5977,87.6918,87.0896,87.4378,219387.0
2020-07-31 11:00:00,92.93,93.27,92.84,93.15,172633.0,87.4378,87.7577,87.3531,87.6448,172633.0
2020-07-31 11:30:00,93.16,93.22,92.9,92.98,150539.0,87.6542,87.7106,87.4095,87.4848,150539.0
2020-07-31 12:00:00,93.0,93.03,92.62,92.86,130275.0,87.5036,87.5319,87.1461,87.3719,130275.0
2020-07-31 12:30:00,92.85,92.86,92.23,92.3,172513.0,87.3625,87.3719,86.7791,86.845,172513.0
2020-07-31 13:00:00,92.29,92.71,92.23,92.65,163639.0,86.8356,87.2308,86.7791,87.1743,163639.0
2020-07-31 13:30:00,92.64,92.92,92.44,92.73,198671.0,87.1649,87.4284,86.9767,87.2496,198671.0
2020-07-31 14:00:00,92.71,92.82,92.53,92.68,109135.0,87.2308,87.3343,87.0614,87.2025,109135.0
2020-07-31 14:30:00,92.7,93.28,92.69,93.25,188640.0,87.2214,87.7671,87.2119,87.7389,188640.0
2020-07-31 15:00:00,93.27,93.42,92.91,93.07,160150.0,87.7577,87.8988,87.4189,87.5695,160150.0
2020-07-31 15:30:00,93.09,93.37,92.85,93.3,427589.0,87.5883,87.8518,87.3625,87.7859,427589.0
2020-08-03 09:30:00,93.31,93.51,92.44,93.18,334176.0,87.7953,87.9835,86.9767,87.673,334176.0
2020-08-03 10:00:00,93.2,93.91,93.14,93.7,217949.0,87.6918,88.3598,87.6354,88.1623,217949.0
2020-08-03 10:30:00,93.68,94.03,93.18,93.52,165624.0,88.1434,88.4728,87.673,87.9929,165624.0
2020-08-03 11:00:00,93.53,94.0,93.41,93.79,123024.0,88.0023,88.4445,87.8894,88.2469,123024.0
2020-08-03 11:30:00,93.84,94.13,93.82,93.95,89892.0,88.294,88.5668,88.2752,88.3975,89892.0
2020-08-03 12:00:00,93.96,94.29,93.92,94.17,117529.0,88.4069,88.7174,88.3693,88.6045,117529.0
2020-08-03 12:30:00,94.16,94.39,94.09,94.19,63271.0,88.5951,88.8115,88.5292,88.6233,63271.0
2020-08-03 13:00:00,94.18,94.21,93.86,94.02,69514.0,88.6139,88.6421,88.3128,88.4633,69514.0
2020-08-03 13:30:00,94.02,94.21,93.9,94.19,96825.0,88.4633,88.6421,88.3504,88.6233,96825.0
2020-08-03 14:00:00,94.19,94.4,94.18,94.3,109324.0,88.6233,88.8209,88.6139,88.7268,109324.0
2020-08-03 14:30:00,94.29,94.33,94.14,94.24,92426.0,88.7174,88.755,88.5763,88.6703,92426.0
2020-08-03 15:00:00,94.23,94.28,93.75,93.75,113950.0,88.6609,88.708,88.2093,88.2093,113950.0
2020-08-03 15:30:00,93.76,93.85,93.46,93.54,295467.0,88.2187,88.3034,87.9364,88.0117,295467.0
2020-08-04 09:30:00,93.49,93.8,92.88,93.02,268183.0,87.9647,88.2563,87.3907,87.5224,268183.0
2020-08-04 10:00:00,93.04,93.29,92.63,92.67,228237.0,87.5413,87.7765,87.1555,87.1931,228237.0
2020-08-04 10:30:00,92.67,93.24,92.49,93.21,123023.0,87.1931,87.7294,87.0238,87.7012,123023.0
2020-08-04 11:00:00,93.22,93.34,93.07,93.27,125790.0,87.7106,87.8235,87.5695,87.7577,125790.0
2020-08-04 11:30:00,93.27,93.32,93.05,93.09,72726.0,87.7577,87.8047,87.5507,87.5883,72726.0
2020-08-04 12:00:00,93.1,93.12,92.81,92.82,77315.0,87.5977,87.6165,87.3249,87.3343,77315.0
2020-08-04 12:30:00,92.82,92.98,92.82,92.94,136215.0,87.3343,87.4848,87.3343,87.4472,136215.0
2020-08-04 13:00:00,92.93,93.11,92.79,93.09,79182.0,87.4378,87.6071,87.306,87.5883,79182.0
2020-08-04 13:30:00,93.08,93.1,92.89,92.94,55607.0,87.5789,87.5977,87.4001,87.4472,55607.0
2020-08-04 14:00:00,92.95,93.03,92.69,92.74,88353.0,87.4566,87.5319,87.2119,87.259,88353.0
2020-08-04 14:30:00,92.72,92.97,92.6,92.97,76805.0,87.2402,87.4754,87.1273,87.4754,76805.0
2020-08-04 15:00:00,92.97,93.18,92.88,93.09,101269.0,87.4754,87.673,87.3907,87.5883,101269.0
2020-08-04 15:30:00,93.09,93.25,93.01,93.2,247230.0,87.5883,87.7389,87.513,87.6918,247230.0
2020-08-05 09:30:00,93.82,94.92,93.81,94.48,285804.0,88.2752,89.3102,88.2658,88.8962,285804.0
2020-08-05 10:00:00,94.5,94.87,94.49,94.64,165259.0,88.915,89.2631,88.9056,89.0467,165259.0
2020-08-05 10:30:00,94.63,94.93,94.5,94.77,122014.0,89.0373,89.3196,88.915,89.169,122014.0
2020-08-05 11:00:00,94.81,95.04,94.69,94.7,144290.0,89.2067,89.4231,89.0937,89.1032,144290.0
2020-08-05 11:30:00,94.69,95.06,94.63,94.97,107686.0,89.0937,89.4419,89.0373,89.3572,107686.0
2020-08-05 12:00:00,94.98,95.02,94.48,94.51,81741.0,89.3666,89.4042,88.8962,88.9244,81741.0
2020-08-05 12:30:00,94.5,94.69,94.41,94.6,71131.0,88.915,89.0937,88.8303,89.0091,71131.0
2020-08-05 13:00:00,94.61,94.73,94.4,94.65,71136.0,89.0185,89.1314,88.8209,89.0561,71136.0
2020-08-05 13:30:00,94.66,94.76,94.59,94.75,65395.0,89.0655,89.1596,88.9997,89.1502,65395.0
2020-08-05 14:00:00,94.74,95.09,94.74,95.05,86067.0,89.1408,89.4701,89.1408,89.4325,86067.0
2020-08-05 14:30:00,95.07,95.18,94.88,94.91,79318.0,89.4513,89.5548,89.2725,89.3007,79318.0
2020-08-05 15:00:00,94.91,95.15,94.9,95.04,103476.0,89.3007,89.5266,89.2913,89.4231,103476.0
2020-08-05 15:30:00,95.04,95.58,94.9,95.39,397313.0,89.4231,89.9311,89.2913,89.7524,397313.0
2020-08-06 09:30:00,95.18,95.79,95.1,95.7,169384.0,89.5548,90.1287,89.4795,90.0441,169384.0
2020-08-06 10:00:00,95.75,95.93,95.47,95.81,75751.0,90.0911,90.2605,89.8276,90.1476,75751.0
2020-08-06 10:30:00,95.81,95.99,95.04,95.15,161164.0,90.1476,90.3169,89.4231,89.5266,161164.0
2020-08-06 11:00:00,95.14,95.18,94.78,95.12,154050.0,89.5172,89.5548,89.1784,89.4983,154050.0
2020-08-06 11:30:00,95.08,95.27,94.69,95.19,95302.0,89.4607,89.6395,89.0937,89.5642,95302.0
2020-08-06 12:00:00,95.19,95.34,94.93,95.02,91039.0,89.5642,89.7053,89.3196,89.4042,91039.0
2020-08-06 12:30:00,95.04,95.06,94.75,94.84,56766.0,89.4231,89.4419,89.1502,89.2349,56766.0
2020-08-06 13:00:00,94.84,95.0,94.67,94.75,57843.0,89.2349,89.3854,89.0749,89.1502,57843.0
2020-08-06 13:30:00,94.73,94.74,94.48,94.57,82029.0,89.1314,89.1408,88.8962,88.9808,82029.0
2020-08-06 14:00:00,94.56,95.72,94.56,95.61,234388.0,88.9714,90.0629,88.9714,89.9594,234388.0
2020-08-06 14:30:00,95.61,96.1,95.52,96.09,180141.0,89.9594,90.4204,89.8747,90.411,180141.0
2020-08-06 15:00:00,96.09,96.27,95.87,96.0,178001.0,90.411,90.5804,90.204,90.3263,178001.0
2020-08-06 15:30:00,96.0,96.09,95.72,95.91,239280.0,90.3263,90.411,90.0629,90.2416,239280.0
2020-08-07 09:30:00,95.29,95.61,94.95,95.49,267457.0,89.6583,89.9594,89.3384,89.8465,267457.0
2020-08-07 10:00:00,95.47,95.85,95.18,95.46,120291.0,89.8276,90.1852,89.5548,89.8182,120291.0
2020-08-07 10:30:00,95.5,96.18,95.48,96.01,157413.0,89.8559,90.4957,89.8371,90.3357,157413.0
2020-08-07 11:00:00,96.01,96.19,95.83,95.84,103215.0,90.3357,90.5051,90.1664,90.1758,103215.0
2020-08-07 11:30:00,95.83,96.02,95.71,95.73,91190.0,90.1664,90.3451,90.0535,90.0723,91190.0
2020-08-07 12:00:00,95.72,96.34,95.69,96.33,97136.0,90.0629,90.6462,90.0346,90.6368,97136.0
2020-08-07 12:30:00,96.31,96.93,96.3,96.91,108393.0,90.618,91.2014,90.6086,91.1825,108393.0
2020-08-07 13:00:00,96.93,97.8,96.82,97.79,195232.0,91.2014,92.0199,91.0979,92.0105,195232.0
2020-08-07 13:30:00,97.79,98.18,97.72,98.02,263455.0,92.0105,92.3775,91.9447,92.2269,263455.0
2020-08-07 14:00:00,98.02,98.69,97.92,98.65,311119.0,92.2269,92.8573,92.1329,92.8197,311119.0
2020-08-07 14:30:00,98.65,99.0,98.38,98.98,326509.0,92.8197,93.149,92.5657,93.1302,326509.0
2020-08-07 15:00:00,98.96,99.18,98.58,98.63,339149.0,93.1114,93.3184,92.7538,92.8009,339149.0
2020-08-07 15:30:00,98.62,99.3,98.37,99.21,711975.0,92.7915,93.4313,92.5563,93.3466,711975.0
2020-08-10 09:30:00,99.49,100.38,99.26,100.0,319725.0,93.6101,94.4475,93.3937,94.0899,319725.0
2020-08-10 10:00:00,100.03,100.6,99.76,100.48,176962.0,94.1182,94.6545,93.8641,94.5416,176962.0
2020-08-10 10:30:00,100.51,101.16,100.47,100.5,243724.0,94.5698,95.1814,94.5321,94.5604,243724.0
2020-08-10 11:00:00,100.49,101.41,100.41,101.39,205910.0,94.551,95.4166,94.4757,95.3978,205910.0
2020-08-10 11:30:00,101.4,102.11,101.38,102.09,199470.0,95.4072,96.0752,95.3884,96.0564,199470.0
2020-08-10 12:00:00,102.09,102.23,101.94,102.17,261599.0,96.0564,96.1881,95.9153,96.1317,261599.0
2020-08-10 12:30:00,102.17,102.28,101.84,101.98,153396.0,96.1317,96.2352,95.8212,95.9529,153396.0
2020-08-10 13:00:00,101.98,102.17,101.67,101.97,230247.0,95.9529,96.1317,95.6612,95.9435,230247.0
2020-08-10 13:30:00,101.98,102.6,101.97,102.43,236893.0,95.9529,96.5363,95.9435,96.3763,236893.0
2020-08-10 14:00:00,102.43,102.63,102.39,102.55,238386.0,96.3763,96.5645,96.3387,96.4892,238386.0
2020-08-10 14:30:00,102.55,102.65,101.39,101.39,437024.0,96.4892,96.5833,95.3978,95.3978,437024.0
2020-08-10 15:00:00,101.39,101.96,101.25,101.94,201183.0,95.3978,95.9341,95.266,95.9153,201183.0
2020-08-10 15:30:00,101.94,102.04,101.41,101.67,695117.0,95.9153,96.0094,95.4166,95.6612,695117.0
2020-08-11 09:30:00,103.99,105.7,103.99,104.67,603669.0,97.8441,99.453,97.8441,98.4839,603669.0
2020-08-11 10:00:00,104.68,104.87,103.76,104.2,294640.0,98.4933,98.6721,97.6277,98.0417,294640.0
2020-08-11 10:30:00,104.2,104.88,104.19,104.41,188811.0,98.0417,98.6815,98.0323,98.2393,188811.0
2020-08-11 11:00:00,104.42,104.69,104.17,104.3,222359.0,98.2487,98.5027,98.0135,98.1358,222359.0
2020-08-11 11:30:00,104.29,104.87,104.24,104.81,153623.0,98.1264,98.6721,98.0793,98.6156,153623.0
2020-08-11 12:00:00,104.83,105.09,104.49,105.09,226622.0,98.6345,98.8791,98.3146,98.8791,226622.0
2020-08-11 12:30:00,105.08,105.09,104.74,104.89,110830.0,98.8697,98.8791,98.5498,98.6909,110830.0
2020-08-11 13:00:00,104.9,105.27,104.75,105.1,153127.0,98.7003,99.0485,98.5592,98.8885,153127.0
2020-08-11 13:30:00,105.1,105.4,104.97,105.13,129739.0,98.8885,99.1708,98.7662,98.9167,129739.0
2020-08-11 14:00:00,105.13,105.16,104.66,104.75,127689.0,98.9167,98.945,98.4745,98.5592,127689.0
2020-08-11 14:30:00,104.75,104.91,104.53,104.69,160641.0,98.5592,98.7097,98.3522,98.5027,160641.0
2020-08-11 15:00:00,104.72,104.72,103.13,103.71,357839.0,98.531,98.531,97.0349,97.5807,357839.0
2020-08-11 15:30:00,103.7,103.87,102.96,103.27,551855.0,97.5713,97.7312,96.875,97.1667,551855.0
2020-08-12 09:30:00,104.76,104.8,103.57,103.86,235603.0,98.5686,98.6062,97.4489,97.7218,235603.0
2020-08-12 10:00:00,103.86,104.17,103.47,103.78,171822.0,97.7218,98.0135,97.3548,97.6465,171822.0
2020-08-12 10:30:00,103.81,104.03,103.19,103.19,151701.0,97.6747,97.8817,97.0914,97.0914,151701.0
2020-08-12 11:00:00,103.1,103.29,102.14,102.28,126598.0,97.0067,97.1855,96.1034,96.2352,126598.0
2020-08-12 11:30:00,102.28,102.51,101.67,101.79,157784.0,96.2352,96.4516,95.6612,95.7741,157784.0
2020-08-12 12:00:00,101.75,102.05,101.57,101.81,196697.0,95.7365,96.0188,95.5671,95.793,196697.0
2020-08-12 12:30:00,101.8,102.04,101.43,101.43,132802.0,95.7835,96.0094,95.4354,95.4354,132802.0
2020-08-12 13:00:00,101.43,101.47,100.68,101.08,141038.0,95.4354,95.473,94.7297,95.1061,141038.0
2020-08-12 13:30:00,101.07,101.72,101.07,101.65,161852.0,95.0967,95.7083,95.0967,95.6424,161852.0
2020-08-12 14:00:00,101.61,101.61,101.0,101.29,168485.0,95.6048,95.6048,95.0308,95.3037,168485.0
2020-08-12 14:30:00,101.29,102.03,101.29,101.98,120115.0,95.3037,95.9999,95.3037,95.9529,120115.0
2020-08-12 15:00:00,102.0,102.09,101.73,102.02,133010.0,95.9717,96.0564,95.7177,95.9905,133010.0
2020-08-12 15:30:00,101.98,102.06,101.66,101.66,450343.0,95.9529,96.0282,95.6518,95.6518,450343.0
2020-08-13 09:30:00,100.53,101.83,99.5,101.5,264907.0,94.5886,95.8118,93.6195,95.5013,264907.0
2020-08-13 10:00:00,101.46,101.55,100.67,100.67,150032.0,95.4636,95.5483,94.7203,94.7203,150032.0
2020-08-13 10:30:00,100.66,100.8,100.32,100.62,106307.0,94.7109,94.8426,94.391,94.6733,106307.0
2020-08-13 11:00:00,100.59,100.59,100.03,100.21,71720.0,94.6451,94.6451,94.1182,94.2875,71720.0
2020-08-13 11:30:00,100.2,100.36,100.03,100.21,83045.0,94.2781,94.4286,94.1182,94.2875,83045.0
2020-08-13 12:00:00,100.2,100.23,99.78,99.82,88908.0,94.2781,94.3063,93.8829,93.9206,88908.0
2020-08-13 12:30:00,99.84,100.15,99.83,100.03,67999.0,93.9394,94.2311,93.93,94.1182,67999.0
2020-08-13 13:00:00,100.06,100.46,100.05,100.45,62552.0,94.1464,94.5227,94.137,94.5133,62552.0
2020-08-13 13:30:00,100.45,100.49,100.13,100.25,94661.0,94.5133,94.551,94.2122,94.3251,94661.0
2020-08-13 14:00:00,100.25,100.45,99.93,100.05,89036.0,94.3251,94.5133,94.0241,94.137,89036.0
2020-08-13 14:30:00,100.05,100.11,99.52,99.72,121287.0,94.137,94.1934,93.6383,93.8265,121287.0
2020-08-13 15:00:00,99.72,100.33,99.6,100.29,85177.0,93.8265,94.4004,93.7136,94.3628,85177.0
2020-08-13 15:30:00,100.3,100.42,100.0,100.41,456215.0,94.3722,94.4851,94.0899,94.4757,456215.0
2020-08-14 09:30:00,99.66,99.98,99.27,99.69,261385.0,93.77,94.0711,93.4031,93.7982,261385.0
2020-08-14 10:00:00,99.7,100.45,99.66,100.42,130262.0,93.8077,94.5133,93.77,94.4851,130262.0
2020-08-14 10:30:00,100.42,100.63,100.24,100.52,54699.0,94.4851,94.6827,94.3157,94.5792,54699.0
2020-08-14 11:00:00,100.52,100.83,100.38,100.75,68406.0,94.5792,94.8709,94.4475,94.7956,68406.0
2020-08-14 11:30:00,100.77,100.9,100.53,100.83,61511.0,94.8144,94.9367,94.5886,94.8709,61511.0
2020-08-14 12:00:00,100.86,100.96,100.66,100.74,54309.0,94.8991,94.9932,94.7109,94.7862,54309.0
2020-08-14 12:30:00,100.72,100.8,100.47,100.53,101679.0,94.7674,94.8426,94.5321,94.5886,101679.0
2020-08-14 13:00:00,100.54,100.78,100.48,100.69,35714.0,94.598,94.8238,94.5416,94.7391,35714.0
2020-08-14 13:30:00,100.68,101.29,100.63,101.11,73601.0,94.7297,95.3037,94.6827,95.1343,73601.0
2020-08-14 14:00:00,101.1,101.1,100.73,100.74,40431.0,95.1249,95.1249,94.7768,94.7862,40431.0
2020-08-14 14:30:00,100.73,100.77,100.31,100.33,66769.0,94.7768,94.8144,94.3816,94.4004,66769.0
2020-08-14 15:00:00,100.33,100.5,100.22,100.33,54381.0,94.4004,94.5604,94.2969,94.4004,54381.0
2020-08-14 15:30:00,100.31,100.46,100.06,100.42,167731.0,94.3816,94.5227,94.1464,94.4851,167731.0
2020-08-17 09:30:00,99.92,100.0,98.61,98.97,370817.0,94.0147,94.0899,92.7821,93.1208,370817.0
2020-08-17 10:00:00,98.98,99.07,98.26,98.78,219973.0,93.1302,93.2149,92.4528,92.942,219973.0
2020-08-17 10:30:00,98.79,99.06,98.6,98.67,161781.0,92.9514,93.2055,92.7727,92.8385,161781.0
2020-08-17 11:00:00,98.68,98.73,98.2,98.34,181811.0,92.8479,92.895,92.3963,92.528,181811.0
2020-08-17 11:30:00,98.35,98.55,98.14,98.48,335116.0,92.5374,92.7256,92.3399,92.6598,335116.0
2020-08-17 12:00:00,98.48,98.49,98.16,98.21,124668.0,92.6598,92.6692,92.3587,92.4057,124668.0
2020-08-17 12:30:00,98.22,98.27,98.09,98.13,92243.0,92.4151,92.4622,92.2928,92.3304,92243.0
2020-08-17 13:00:00,98.12,98.13,97.91,98.0,138979.0,92.321,92.3304,92.1234,92.2081,138979.0
2020-08-17 13:30:00,98.01,98.03,97.52,97.55,176500.0,92.2175,92.2364,91.7565,91.7847,176500.0
2020-08-17 14:00:00,97.54,97.8,97.53,97.76,120419.0,91.7753,92.0199,91.7659,91.9823,120419.0
2020-08-17 14:30:00,97.76,97.78,97.58,97.59,125641.0,91.9823,92.0011,91.8129,91.8224,125641.0
2020-08-17 15:00:00,97.59,97.63,97.44,97.46,141816.0,91.8224,91.86,91.6812,91.7,141816.0
2020-08-17 15:30:00,97.45,98.01,97.45,97.55,805393.0,91.6906,92.2175,91.6906,91.7847,805393.0
2020-08-18 09:30:00,98.19,98.83,97.67,97.74,273460.0,92.3869,92.9891,91.8976,91.9635,273460.0
2020-08-18 10:00:00,97.71,98.04,97.34,97.44,166075.0,91.9353,92.2458,91.5871,91.6812,166075.0
2020-08-18 10:30:00,97.43,97.62,97.09,97.53,123526.0,91.6718,91.8506,91.3519,91.7659,123526.0
2020-08-18 11:00:00,97.54,97.94,97.38,97.89,78284.0,91.7753,92.1517,91.6248,92.1046,78284.0
2020-08-18 11:30:00,97.91,97.98,97.43,97.51,72633.0,92.1234,92.1893,91.6718,91.7471,72633.0
2020-08-18 12:00:00,97.52,97.54,96.97,97.11,115539.0,91.7565,91.7753,91.239,91.3707,115539.0
2020-08-18 12:30:00,97.11,97.13,96.77,96.79,112489.0,91.3707,91.3895,91.0508,91.0696,112489.0
2020-08-18 13:00:00,96.79,97.19,96.78,96.96,100171.0,91.0696,91.446,91.0602,91.2296,100171.0
2020-08-18 13:30:00,96.97,97.04,96.84,96.9,91524.0,91.239,91.3049,91.1167,91.1731,91524.0
2020-08-18 14:00:00,96.9,96.95,96.78,96.85,104292.0,91.1731,91.2202,91.0602,91.1261,104292.0
2020-08-18 14:30:00,96.85,96.86,96.61,96.68,128234.0,91.1261,91.1355,90.9003,90.9661,128234.0
2020-08-18 15:00:00,96.7,96.76,96.47,96.73,156829.0,90.985,91.0414,90.7685,91.0132,156829.0
2020-08-18 15:30:00,96.72,96.77,96.5,96.66,530214.0,91.0038,91.0508,90.7968,90.9473,530214.0
2020-08-19 09:30:00,96.76,97.92,95.89,97.52,429458.0,91.0414,92.1329,90.2228,91.7565,429458.0
2020-08-19 10:00:00,97.49,97.57,96.64,97.04,153406.0,91.7283,91.8035,90.9285,91.3049,153406.0
2020-08-19 10:30:00,97.01,97.15,96.82,96.99,108566.0,91.2766,91.4084,91.0979,91.2578,108566.0
2020-08-19 11:00:00,96.96,97.12,96.72,97.04,86474.0,91.2296,91.3801,91.0038,91.3049,86474.0
2020-08-19 11:30:00,97.04,97.3,96.97,97.03,177364.0,91.3049,91.5495,91.239,91.2955,177364.0
2020-08-19 12:00:00,97.01,97.35,96.96,97.19,109272.0,91.2766,91.5965,91.2296,91.446,109272.0
2020-08-19 12:30:00,97.22,97.29,96.82,96.94,67347.0,91.4742,91.5401,91.0979,91.2108,67347.0
2020-08-19 13:00:00,96.95,97.2,96.87,96.9,64343.0,91.2202,91.4554,91.1449,91.1731,64343.0
2020-08-19 13:30:00,96.9,97.03,96.76,96.97,61626.0,91.1731,91.2955,91.0414,91.239,61626.0
2020-08-19 14:00:00,96.99,97.32,96.85,97.14,109438.0,91.2578,91.5683,91.1261,91.399,109438.0
2020-08-19 14:30:00,97.16,97.25,96.87,97.2,74025.0,91.4178,91.5025,91.1449,91.4554,74025.0
2020-08-19 15:00:00,97.16,97.35,96.91,96.95,97935.0,91.4178,91.5965,91.1825,91.2202,97935.0
2020-08-19 15:30:00,96.94,97.05,96.51,96.9,331131.0,91.2108,91.3143,90.8062,91.1731,331131.0
2020-08-20 09:30:00,95.74,96.79,95.68,96.52,275602.0,90.0817,91.0696,90.0252,90.8156,275602.0
2020-08-20 10:00:00,96.5,97.47,96.46,97.16,130132.0,90.7968,91.7094,90.7591,91.4178,130132.0
2020-08-20 10:30:00,97.14,97.21,96.51,96.55,96899.0,91.399,91.4648,90.8062,90.8438,96899.0
2020-08-20 11:00:00,96.53,96.8,96.49,96.7,74757.0,90.825,91.079,90.7874,90.985,74757.0
2020-08-20 11:30:00,96.69,97.07,96.64,96.87,78688.0,90.9755,91.3331,90.9285,91.1449,78688.0
2020-08-20 12:00:00,96.88,97.1,96.82,96.93,52113.0,91.1543,91.3613,91.0979,91.2014,52113.0
2020-08-20 12:30:00,96.95,97.23,96.93,97.07,50353.0,91.2202,91.4836,91.2014,91.3331,50353.0
2020-08-20 13:00:00,97.11,97.43,97.1,97.31,272388.0,91.3707,91.6718,91.3613,91.5589,272388.0
2020-08-20 13:30:00,97.31,97.58,97.18,97.19,78345.0,91.5589,91.8129,91.4366,91.446,78345.0
2020-08-20 14:00:00,97.19,97.46,97.17,97.28,93112.0,91.446,91.7,91.4272,91.5307,93112.0
2020-08-20 14:30:00,97.34,97.41,97.2,97.23,46819.0,91.5871,91.653,91.4554,91.4836,46819.0
2020-08-20 15:00:00,97.23,97.42,96.88,96.93,133608.0,91.4836,91.6624,91.1543,91.2014,133608.0
2020-08-20 15:30:00,96.93,97.19,96.63,96.72,419529.0,91.2014,91.446,90.9191,91.0038,419529.0
2020-08-21 09:30:00,96.49,97.58,96.1,97.28,450696.0,90.7874,91.8129,90.4204,91.5307,450696.0
2020-08-21 10:00:00,97.4,97.65,96.46,96.51,156652.0,91.6436,91.8788,90.7591,90.8062,156652.0
2020-08-21 10:30:00,96.52,96.54,96.14,96.25,84602.0,90.8156,90.8344,90.4581,90.5616,84602.0
2020-08-21 11:00:00,96.27,96.49,96.15,96.29,91784.0,90.5804,90.7874,90.4675,90.5992,91784.0
2020-08-21 11:30:00,96.3,96.4,96.0,96.16,114265.0,90.6086,90.7027,90.3263,90.4769,114265.0
2020-08-21 12:00:00,96.16,96.21,96.03,96.04,37253.0,90.4769,90.5239,90.3546,90.364,37253.0
2020-08-21 12:30:00,96.05,96.14,95.98,96.0,83881.0,90.3734,90.4581,90.3075,90.3263,83881.0
2020-08-21 13:00:00,96.0,96.18,95.96,96.1,48547.0,90.3263,90.4957,90.2887,90.4204,48547.0
2020-08-21 13:30:00,96.09,96.41,96.05,96.28,76653.0,90.411,90.7121,90.3734,90.5898,76653.0
2020-08-21 14:00:00,96.28,96.35,96.14,96.22,50424.0,90.5898,90.6556,90.4581,90.5333,50424.0
2020-08-21 14:30:00,96.23,96.33,95.97,95.97,71236.0,90.5427,90.6368,90.2981,90.2981,71236.0
2020-08-21 15:00:00,95.98,96.18,95.97,96.16,79064.0,90.3075,90.4957,90.2981,90.4769,79064.0
2020-08-21 15:30:00,96.12,96.2,96.03,96.16,178907.0,90.4392,90.5145,90.3546,90.4769,178907.0
2020-08-24 09:30:00,96.77,97.48,96.39,96.99,263453.0,91.0508,91.7189,90.6933,91.2578,263453.0
2020-08-24 10:00:00,97.02,98.02,96.99,97.88,249890.0,91.286,92.2269,91.2578,92.0952,249890.0
2020-08-24 10:30:00,97.86,98.88,97.85,98.83,446949.0,92.0764,93.0361,92.067,92.9891,446949.0
2020-08-24 11:00:00,98.82,98.88,98.45,98.81,221512.0,92.9797,93.0361,92.6315,92.9703,221512.0
2020-08-24 11:30:00,98.8,99.18,98.72,98.77,164540.0,92.9608,93.3184,92.8856,92.9326,164540.0
2020-08-24 12:00:00,98.76,98.84,98.64,98.67,74400.0,92.9232,92.9985,92.8103,92.8385,74400.0
2020-08-24 12:30:00,98.67,98.98,98.61,98.97,55282.0,92.8385,93.1302,92.7821,93.1208,55282.0
2020-08-24 13:00:00,98.98,99.06,98.59,98.72,124100.0,93.1302,93.2055,92.7633,92.8856,124100.0
2020-08-24 13:30:00,98.73,98.8,98.57,98.62,67044.0,92.895,92.9608,92.7444,92.7915,67044.0
2020-08-24 14:00:00,98.63,98.87,98.48,98.86,72568.0,92.8009,93.0267,92.6598,93.0173,72568.0
2020-08-24 14:30:00,98.84,99.05,98.67,98.95,81805.0,92.9985,93.1961,92.8385,93.102,81805.0
2020-08-24 15:00:00,98.95,98.97,98.73,98.95,111702.0,93.102,93.1208,92.895,93.102,111702.0
2020-08-24 15:30:00,98.95,99.37,98.83,99.33,395504.0,93.102,93.4972,92.9891,93.4595,395504.0
2020-08-25 09:30:00,100.62,100.79,99.56,100.41,371526.0,94.6733,94.8332,93.6759,94.4757,371526.0
2020-08-25 10:00:00,100.42,100.5,99.29,99.5,136557.0,94.4851,94.5604,93.4219,93.6195,136557.0
2020-08-25 10:30:00,99.5,99.5,98.73,98.88,143754.0,93.6195,93.6195,92.895,93.0361,143754.0
2020-08-25 11:00:00,98.86,98.96,98.32,98.63,141769.0,93.0173,93.1114,92.5092,92.8009,141769.0
2020-08-25 11:30:00,98.6,98.66,98.02,98.27,156520.0,92.7727,92.8291,92.2269,92.4622,156520.0
2020-08-25 12:00:00,98.26,98.48,98.12,98.4,81151.0,92.4528,92.6598,92.321,92.5845,81151.0
2020-08-25 12:30:00,98.4,98.68,98.31,98.59,63118.0,92.5845,92.8479,92.4998,92.7633,63118.0
2020-08-25 13:00:00,98.6,98.85,98.45,98.84,53393.0,92.7727,93.0079,92.6315,92.9985,53393.0
2020-08-25 13:30:00,98.84,99.28,98.81,99.17,128392.0,92.9985,93.4125,92.9703,93.309,128392.0
2020-08-25 14:00:00,99.16,99.33,98.93,99.3,89439.0,93.2996,93.4595,93.0832,93.4313,89439.0
2020-08-25 14:30:00,99.3,99.31,99.03,99.04,67729.0,93.4313,93.4407,93.1773,93.1867,67729.0
2020-08-25 15:00:00,99.04,99.18,98.94,99.13,63787.0,93.1867,93.3184,93.0926,93.2713,63787.0
2020-08-25 15:30:00,99.12,99.22,98.94,99.05,217839.0,93.2619,93.356,93.0926,93.1961,217839.0
2020-08-26 09:30:00,98.56,98.92,98.06,98.76,256128.0,92.735,93.0738,92.2646,92.9232,256128.0
2020-08-26 10:00:00,98.76,99.14,98.02,98.11,124553.0,92.9232,93.2807,92.2269,92.3116,124553.0
2020-08-26 10:30:00,98.16,98.28,97.95,98.11,80365.0,92.3587,92.4716,92.1611,92.3116,80365.0
2020-08-26 11:00:00,98.08,98.29,97.93,98.07,65662.0,92.2834,92.481,92.1423,92.274,65662.0
2020-08-26 11:30:00,98.01,98.27,97.81,98.15,58172.0,92.2175,92.4622,92.0294,92.3493,58172.0
2020-08-26 12:00:00,98.2,98.47,98.01,98.34,91481.0,92.3963,92.6503,92.2175,92.528,91481.0
2020-08-26 12:30:00,98.36,98.62,98.22,98.51,66251.0,92.5468,92.7915,92.4151,92.688,66251.0
2020-08-26 13:00:00,98.53,98.54,98.15,98.2,53470.0,92.7068,92.7162,92.3493,92.3963,53470.0
2020-08-26 13:30:00,98.22,98.33,98.1,98.28,69828.0,92.4151,92.5186,92.3022,92.4716,69828.0
2020-08-26 14:00:00,98.29,98.71,98.28,98.6,70869.0,92.481,92.8762,92.4716,92.7727,70869.0
2020-08-26 14:30:00,98.61,98.71,98.46,98.48,71694.0,92.7821,92.8762,92.6409,92.6598,71694.0
2020-08-26 15:00:00,98.49,98.71,98.42,98.65,124198.0,92.6692,92.8762,92.6033,92.8197,124198.0
2020-08-26 15:30:00,98.63,98.66,98.32,98.39,240483.0,92.8009,92.8291,92.5092,92.5751,240483.0
2020-08-27 09:30:00,98.6,101.14,98.51,101.04,564875.0,92.7727,95.1625,92.688,95.0685,564875.0
2020-08-27 10:00:00,101.06,101.27,100.33,100.86,256730.0,95.0873,95.2849,94.4004,94.8991,256730.0
2020-08-27 10:30:00,100.88,101.56,100.58,101.53,307738.0,94.9179,95.5577,94.6356,95.5295,307738.0
2020-08-27 11:00:00,101.52,101.63,101.21,101.35,192680.0,95.5201,95.6236,95.2284,95.3601,192680.0
2020-08-27 11:30:00,101.36,102.0,101.21,101.98,164063.0,95.3695,95.9717,95.2284,95.9529,164063.0
2020-08-27 12:00:00,101.98,102.14,101.62,101.63,173398.0,95.9529,96.1034,95.6142,95.6236,173398.0
2020-08-27 12:30:00,101.63,101.7,101.25,101.45,121361.0,95.6236,95.6895,95.266,95.4542,121361.0
2020-08-27 13:00:00,101.46,102.14,101.25,101.9,132169.0,95.4636,96.1034,95.266,95.8776,132169.0
2020-08-27 13:30:00,101.9,102.01,101.51,101.57,114205.0,95.8776,95.9811,95.5107,95.5671,114205.0
2020-08-27 14:00:00,101.55,101.89,101.55,101.75,77434.0,95.5483,95.8682,95.5483,95.7365,77434.0
2020-08-27 14:30:00,101.78,101.91,101.48,101.78,236502.0,95.7647,95.887,95.4825,95.7647,236502.0
2020-08-27 15:00:00,101.78,102.01,101.74,101.98,159129.0,95.7647,95.9811,95.7271,95.9529,159129.0
2020-08-27 15:30:00,101.97,101.99,101.48,101.54,349520.0,95.9435,95.9623,95.4825,95.5389,349520.0
2020-08-28 09:30:00,102.15,102.33,100.74,101.65,332398.0,96.1129,96.2822,94.7862,95.6424,332398.0
2020-08-28 10:00:00,101.65,101.94,101.35,101.52,303531.0,95.6424,95.9153,95.3601,95.5201,303531.0
2020-08-28 10:30:00,101.51,101.83,101.2,101.75,165783.0,95.5107,95.8118,95.219,95.7365,165783.0
2020-08-28 11:00:00,101.75,102.01,101.74,101.86,183137.0,95.7365,95.9811,95.7271,95.84,183137.0
2020-08-28 11:30:00,101.86,102.31,101.81,102.31,126045.0,95.84,96.2634,95.793,96.2634,126045.0
2020-08-28 12:00:00,102.3,102.7,102.21,102.61,118661.0,96.254,96.6304,96.1693,96.5457,118661.0
2020-08-28 12:30:00,102.61,102.74,102.3,102.7,109750.0,96.5457,96.668,96.254,96.6304,109750.0
2020-08-28 13:00:00,102.7,102.9,102.56,102.57,140697.0,96.6304,96.8185,96.4986,96.508,140697.0
2020-08-28 13:30:00,102.58,102.65,102.29,102.32,95190.0,96.5174,96.5833,96.2446,96.2728,95190.0
2020-08-28 14:00:00,102.29,102.81,102.28,102.44,134594.0,96.2446,96.7339,96.2352,96.3857,134594.0
2020-08-28 14:30:00,102.43,102.64,102.28,102.57,86336.0,96.3763,96.5739,96.2352,96.508,86336.0
2020-08-28 15:00:00,102.6,102.75,102.46,102.67,158172.0,96.5363,96.6774,96.4045,96.6021,158172.0
2020-08-28 15:30:00,102.67,102.71,102.53,102.54,444189.0,96.6021,96.6398,96.4704,96.4798,444189.0
2020-08-31 09:30:00,102.9,102.9,101.36,101.98,528267.0,96.8185,96.8185,95.3695,95.9529,528267.0
2020-08-31 10:00:00,101.98,102.6,101.8,102.27,202005.0,95.9529,96.5363,95.7835,96.2258,202005.0
2020-08-31 10:30:00,102.26,102.6,102.09,102.38,207116.0,96.2164,96.5363,96.0564,96.3293,207116.0
2020-08-31 11:00:00,102.4,102.66,101.82,101.84,293370.0,96.3481,96.5927,95.8024,95.8212,293370.0
2020-08-31 11:30:00,101.85,102.16,101.83,102.05,152444.0,95.8306,96.1223,95.8118,96.0188,152444.0
2020-08-31 12:00:00,102.05,102.16,101.94,101.98,131647.0,96.0188,96.1223,95.9153,95.9529,131647.0
2020-08-31 12:30:00,101.99,102.08,101.9,102.04,193717.0,95.9623,96.047,95.8776,96.0094,193717.0
2020-08-31 13:00:00,102.05,102.14,101.91,101.92,225594.0,96.0188,96.1034,95.887,95.8964,225594.0
2020-08-31 13:30:00,101.92,102.0,101.84,101.99,205545.0,95.8964,95.9717,95.8212,95.9623,205545.0
2020-08-31 14:00:00,102.0,102.01,101.61,101.61,174973.0,95.9717,95.9811,95.6048,95.6048,174973.0
2020-08-31 14:30:00,101.61,101.87,101.6,101.7,81621.0,95.6048,95.8494,95.5954,95.6895,81621.0
2020-08-31 15:00:00,101.7,101.85,101.52,101.63,127387.0,95.6895,95.8306,95.5201,95.6236,127387.0
2020-08-31 15:30:00,101.62,101.94,101.48,101.48,497173.0,95.6142,95.9153,95.4825,95.4825,497173.0
2020-09-01 09:30:00,100.54,101.67,100.16,101.61,324033.0,94.598,95.6612,94.2405,95.6048,324033.0
2020-09-01 10:00:00,101.66,102.29,101.55,102.29,138310.0,95.6518,96.2446,95.5483,96.2446,138310.0
2020-09-01 10:30:00,102.32,102.78,102.1,102.11,197095.0,96.2728,96.7056,96.0658,96.0752,197095.0
2020-09-01 11:00:00,102.13,102.21,101.97,102.04,116335.0,96.094,96.1693,95.9435,96.0094,116335.0
2020-09-01 11:30:00,102.03,102.42,102.01,102.04,93299.0,95.9999,96.3669,95.9811,96.0094,93299.0
2020-09-01 12:00:00,102.06,102.16,101.78,101.83,182895.0,96.0282,96.1223,95.7647,95.8118,182895.0
2020-09-01 12:30:00,101.81,102.12,101.81,102.05,125859.0,95.793,96.0846,95.793,96.0188,125859.0
2020-09-01 13:00:00,102.02,102.08,101.66,101.68,82878.0,95.9905,96.047,95.6518,95.6706,82878.0
2020-09-01 13:30:00,101.7,102.02,101.54,101.84,127410.0,95.6895,95.9905,95.5389,95.8212,127410.0
2020-09-01 14:00:00,101.84,101.93,101.76,101.88,56688.0,95.8212,95.9059,95.7459,95.8588,56688.0
2020-09-01 14:30:00,101.84,102.04,101.81,102.04,70545.0,95.8212,96.0094,95.793,96.0094,70545.0
2020-09-01 15:00:00,102.04,102.07,101.89,102.01,95033.0,96.0094,96.0376,95.8682,95.9811,95033.0
2020-09-01 15:30:00,102.0,102.48,101.97,102.48,330753.0,95.9717,96.4234,95.9435,96.4234,330753.0
2020-09-02 09:30:00,102.58,103.6,102.29,103.6,327735.0,96.5174,97.4772,96.2446,97.4772,327735.0
2020-09-02 10:00:00,103.67,103.67,102.71,103.6,233883.0,97.543,97.543,96.6398,97.4772,233883.0
2020-09-02 10:30:00,103.62,103.85,103.14,103.51,145522.0,97.496,97.7124,97.0443,97.3925,145522.0
2020-09-02 11:00:00,103.51,104.09,103.46,103.66,197438.0,97.3925,97.9382,97.3454,97.5336,197438.0
2020-09-02 11:30:00,103.65,103.89,103.58,103.77,103455.0,97.5242,97.75,97.4583,97.6371,103455.0
2020-09-02 12:00:00,103.79,104.2,103.65,104.14,123525.0,97.6559,98.0417,97.5242,97.9852,123525.0
2020-09-02 12:30:00,104.14,104.14,103.62,103.65,84369.0,97.9852,97.9852,97.496,97.5242,84369.0
2020-09-02 13:00:00,103.65,103.7,103.37,103.52,124535.0,97.5242,97.5713,97.2608,97.4019,124535.0
2020-09-02 13:30:00,103.52,103.93,103.52,103.77,156666.0,97.4019,97.7877,97.4019,97.6371,156666.0
2020-09-02 14:00:00,103.78,103.78,103.3,103.35,138378.0,97.6465,97.6465,97.1949,97.2419,138378.0
2020-09-02 14:30:00,103.33,104.21,103.27,104.19,115920.0,97.2231,98.0511,97.1667,98.0323,115920.0
2020-09-02 15:00:00,104.17,104.35,103.68,104.28,180449.0,98.0135,98.1828,97.5524,98.117,180449.0
2020-09-02 15:30:00,104.25,104.87,104.24,104.36,478687.0,98.0887,98.6721,98.0793,98.1922,478687.0
2020-09-03 09:30:00,104.97,109.03,104.83,107.97,1274158.0,98.7662,102.5862,98.6345,101.5889,1274158.0
2020-09-03 10:00:00,107.96,108.13,106.91,107.1,623828.0,101.5795,101.7394,100.5915,100.7703,623828.0
2020-09-03 10:30:00,107.12,107.41,106.18,106.22,421978.0,100.7891,101.062,99.9047,99.9423,421978.0
2020-09-03 11:00:00,106.22,106.34,104.28,104.71,384340.0,99.9423,100.0552,98.117,98.5216,384340.0
2020-09-03 11:30:00,104.78,105.65,104.6,105.42,217177.0,98.5874,99.406,98.4181,99.1896,217177.0
2020-09-03 12:00:00,105.41,105.88,105.19,105.52,212015.0,99.1802,99.6224,98.9732,99.2837,212015.0
2020-09-03 12:30:00,105.54,105.61,104.8,104.94,142956.0,99.3025,99.3684,98.6062,98.738,142956.0
2020-09-03 13:00:00,104.95,105.32,104.68,105.21,135523.0,98.7474,99.0955,98.4933,98.992,135523.0
2020-09-03 13:30:00,105.15,105.15,104.47,104.75,133809.0,98.9356,98.9356,98.2957,98.5592,133809.0
2020-09-03 14:00:00,104.73,104.98,104.45,104.69,157150.0,98.5404,98.7756,98.2769,98.5027,157150.0
2020-09-03 14:30:00,104.6,105.2,104.44,104.44,195037.0,98.4181,98.9826,98.2675,98.2675,195037.0
2020-09-03 15:00:00,104.44,104.66,103.93,104.02,177927.0,98.2675,98.4745,97.7877,97.8723,177927.0
2020-09-03 15:30:00,104.0,104.65,103.85,104.46,515132.0,97.8535,98.4651,97.7124,98.2863,515132.0
2020-09-04 09:30:00,106.35,108.16,105.66,106.97,631303.0,100.0646,101.7677,99.4154,100.648,631303.0
2020-09-04 10:00:00,106.96,108.28,106.23,106.45,465141.0,100.6386,101.8806,99.9517,100.1587,465141.0
2020-09-04 10:30:00,106.51,106.78,105.13,105.85,320703.0,100.2152,100.4692,98.9167,99.5942,320703.0
2020-09-04 11:00:00,105.82,105.94,105.0,105.27,228715.0,99.566,99.6789,98.7944,99.0485,228715.0
2020-09-04 11:30:00,105.29,105.55,104.48,105.02,208454.0,99.0673,99.3119,98.3052,98.8132,208454.0
2020-09-04 12:00:00,104.97,105.36,104.89,105.3,155601.0,98.7662,99.1331,98.6909,99.0767,155601.0
2020-09-04 12:30:00,105.28,105.7,105.03,105.38,148538.0,99.0579,99.453,98.8226,99.152,148538.0
2020-09-04 13:00:00,105.33,105.41,104.9,104.94,117347.0,99.1049,99.1802,98.7003,98.738,117347.0
2020-09-04 13:30:00,104.94,105.11,104.67,104.95,110238.0,98.738,98.8979,98.4839,98.7474,110238.0
2020-09-04 14:00:00,104.93,105.17,104.7,105.17,100361.0,98.7286,98.9544,98.5121,98.9544,100361.0
2020-09-04 14:30:00,105.16,105.98,104.96,105.88,277823.0,98.945,99.7165,98.7568,99.6224,277823.0
2020-09-04 15:00:00,105.89,106.35,105.63,106.01,262007.0,99.6318,100.0646,99.3872,99.7447,262007.0
2020-09-04 15:30:00,106.0,106.18,105.41,105.65,569347.0,99.7353,99.9047,99.1802,99.406,569347.0
2020-09-08 09:30:00,104.42,104.7,103.3,104.37,460123.0,98.2487,98.5121,97.1949,98.2017,460123.0
2020-09-08 10:00:00,104.4,104.46,103.46,104.31,384028.0,98.2299,98.2863,97.3454,98.1452,384028.0
2020-09-08 10:30:00,104.23,104.6,103.75,103.93,190731.0,98.0699,98.4181,97.6183,97.7877,190731.0
2020-09-08 11:00:00,103.94,104.84,103.68,104.49,136211.0,97.7971,98.6439,97.5524,98.3146,136211.0
2020-09-08 11:30:00,104.44,104.52,103.53,103.74,126303.0,98.2675,98.3428,97.4113,97.6089,126303.0
2020-09-08 12:00:00,103.73,104.41,103.65,104.17,70046.0,97.5995,98.2393,97.5242,98.0135,70046.0
2020-09-08 12:30:00,104.19,104.65,104.04,104.47,76160.0,98.0323,98.4651,97.8912,98.2957,76160.0
2020-09-08 13:00:00,104.47,105.08,104.25,104.81,92124.0,98.2957,98.8697,98.0887,98.6156,92124.0
2020-09-08 13:30:00,104.82,104.91,104.63,104.63,83066.0,98.6251,98.7097,98.4463,98.4463,83066.0
2020-09-08 14:00:00,104.63,104.79,104.33,104.36,73612.0,98.4463,98.5968,98.164,98.1922,73612.0
2020-09-08 14:30:00,104.37,104.37,103.62,104.09,152620.0,98.2017,98.2017,97.496,97.9382,152620.0
2020-09-08 15:00:00,104.05,104.2,103.61,104.2,168199.0,97.9006,98.0417,97.4866,98.0417,168199.0
2020-09-08 15:30:00,104.21,104.47,103.55,103.7,527688.0,98.0511,98.2957,97.4301,97.5713,527688.0
2020-09-09 09:30:00,104.57,104.57,102.69,103.94,263222.0,98.3898,98.3898,96.6209,97.7971,263222.0
2020-09-09 10:00:00,103.88,103.93,103.1,103.15,178708.0,97.7406,97.7877,97.0067,97.0538,178708.0
2020-09-09 10:30:00,103.16,103.77,103.16,103.69,103628.0,97.0632,97.6371,97.0632,97.5618,103628.0
2020-09-09 11:00:00,103.7,104.07,103.57,103.83,75644.0,97.5713,97.9194,97.4489,97.6936,75644.0
2020-09-09 11:30:00,103.83,103.98,103.62,103.71,71302.0,97.6936,97.8347,97.496,97.5807,71302.0
2020-09-09 12:00:00,103.72,104.14,103.64,104.01,75348.0,97.5901,97.9852,97.5148,97.8629,75348.0
2020-09-09 12:30:00,104.03,104.27,103.65,103.78,78016.0,97.8817,98.1076,97.5242,97.6465,78016.0
2020-09-09 13:00:00,103.78,104.46,103.72,104.38,87897.0,97.6465,98.2863,97.5901,98.2111,87897.0
2020-09-09 13:30:00,104.42,104.71,104.4,104.58,76487.0,98.2487,98.5216,98.2299,98.3992,76487.0
2020-09-09 14:00:00,104.58,104.7,104.24,104.31,68287.0,98.3992,98.5121,98.0793,98.1452,68287.0
2020-09-09 14:30:00,104.3,104.49,104.16,104.29,76922.0,98.1358,98.3146,98.0041,98.1264,76922.0
2020-09-09 15:00:00,104.29,104.44,104.18,104.3,115094.0,98.1264,98.2675,98.0229,98.1358,115094.0
2020-09-09 15:30:00,104.3,104.35,103.69,103.78,270113.0,98.1358,98.1828,97.5618,97.6465,270113.0
2020-09-10 09:30:00,104.19,105.11,103.95,104.47,166966.0,98.0323,98.8979,97.8065,98.2957,166966.0
2020-09-10 10:00:00,104.51,104.62,103.98,104.18,119140.0,98.3334,98.4369,97.8347,98.0229,119140.0
2020-09-10 10:30:00,104.21,104.22,103.07,103.08,88001.0,98.0511,98.0605,96.9785,96.9879,88001.0
2020-09-10 11:00:00,103.09,103.52,102.95,103.39,72441.0,96.9973,97.4019,96.8656,97.2796,72441.0
2020-09-10 11:30:00,103.43,103.47,102.86,102.96,81968.0,97.3172,97.3548,96.7809,96.875,81968.0
2020-09-10 12:00:00,102.94,103.11,102.69,102.89,112687.0,96.8562,97.0161,96.6209,96.8091,112687.0
2020-09-10 12:30:00,102.89,103.05,102.47,102.8,95333.0,96.8091,96.9597,96.4139,96.7244,95333.0
2020-09-10 13:00:00,102.82,103.37,102.74,103.14,46736.0,96.7433,97.2608,96.668,97.0443,46736.0
2020-09-10 13:30:00,103.14,103.32,102.93,103.16,43561.0,97.0443,97.2137,96.8468,97.0632,43561.0
2020-09-10 14:00:00,103.12,103.47,102.79,102.87,91176.0,97.0255,97.3548,96.715,96.7903,91176.0
2020-09-10 14:30:00,102.86,103.22,102.69,103.12,112272.0,96.7809,97.1196,96.6209,97.0255,112272.0
2020-09-10 15:00:00,103.14,103.24,102.31,102.83,257329.0,97.0443,97.1384,96.2634,96.7527,257329.0
2020-09-10 15:30:00,102.8,103.5,102.49,102.77,437597.0,96.7244,97.3831,96.4328,96.6962,437597.0
2020-09-11 09:30:00,102.91,103.25,102.01,102.42,157406.0,96.8279,97.1478,95.9811,96.3669,157406.0
2020-09-11 10:00:00,102.45,103.2,102.42,102.76,86028.0,96.3951,97.1008,96.3669,96.6868,86028.0
2020-09-11 10:30:00,102.78,103.17,102.68,102.98,40487.0,96.7056,97.0726,96.6115,96.8938,40487.0
2020-09-11 11:00:00,103.02,103.37,102.94,103.13,74718.0,96.9314,97.2608,96.8562,97.0349,74718.0
2020-09-11 11:30:00,103.17,103.24,102.87,103.02,85826.0,97.0726,97.1384,96.7903,96.9314,85826.0
2020-09-11 12:00:00,103.0,103.5,102.84,103.4,156728.0,96.9126,97.3831,96.7621,97.289,156728.0
2020-09-11 12:30:00,103.36,103.42,102.85,102.92,96016.0,97.2513,97.3078,96.7715,96.8373,96016.0
2020-09-11 13:00:00,102.96,102.97,102.36,102.48,72319.0,96.875,96.8844,96.3104,96.4234,72319.0
2020-09-11 13:30:00,102.5,102.86,102.29,102.6,84334.0,96.4422,96.7809,96.2446,96.5363,84334.0
2020-09-11 14:00:00,102.61,103.08,102.43,102.88,74852.0,96.5457,96.9879,96.3763,96.7997,74852.0
2020-09-11 14:30:00,102.89,103.46,102.88,103.42,90926.0,96.8091,97.3454,96.7997,97.3078,90926.0
2020-09-11 15:00:00,103.39,103.79,102.96,103.71,120673.0,97.2796,97.6559,96.875,97.5807,120673.0
2020-09-11 15:30:00,103.7,103.85,103.04,103.36,424477.0,97.5713,97.7124,96.9503,97.2513,424477.0
2020-09-14 09:30:00,104.65,106.24,104.22,105.82,225598.0,98.4651,99.9611,98.0605,99.566,225598.0
2020-09-14 10:00:00,105.83,106.54,105.61,106.31,160648.0,99.5754,100.2434,99.3684,100.027,160648.0
2020-09-14 10:30:00,106.31,106.95,105.99,106.54,338265.0,100.027,100.6292,99.7259,100.2434,338265.0
2020-09-14 11:00:00,106.56,107.1,106.56,106.88,162671.0,100.2622,100.7703,100.2622,100.5633,162671.0
2020-09-14 11:30:00,106.87,107.05,106.61,106.71,72744.0,100.5539,100.7233,100.3093,100.4034,72744.0
2020-09-14 12:00:00,106.69,107.24,106.65,107.24,97015.0,100.3845,100.902,100.3469,100.902,97015.0
2020-09-14 12:30:00,107.25,107.35,107.07,107.33,91073.0,100.9114,101.0055,100.7421,100.9867,91073.0
2020-09-14 13:00:00,107.34,107.47,106.94,107.09,137064.0,100.9961,101.1184,100.6198,100.7609,137064.0
2020-09-14 13:30:00,107.08,107.15,106.36,106.5,139292.0,100.7515,100.8174,100.074,100.2058,139292.0
2020-09-14 14:00:00,106.47,107.02,106.44,106.89,90890.0,100.1775,100.695,100.1493,100.5727,90890.0
2020-09-14 14:30:00,106.9,107.08,106.51,106.78,107042.0,100.5821,100.7515,100.2152,100.4692,107042.0
2020-09-14 15:00:00,106.8,106.84,106.44,106.65,180997.0,100.488,100.5257,100.1493,100.3469,180997.0
2020-09-14 15:30:00,106.64,107.69,106.53,107.25,571217.0,100.3375,101.3254,100.234,100.9114,571217.0
2020-09-15 09:30:00,107.84,108.12,106.59,106.69,366707.0,101.4666,101.73,100.2904,100.3845,366707.0
2020-09-15 10:00:00,106.62,107.77,106.56,107.56,160088.0,100.3187,101.4007,100.2622,101.2031,160088.0
2020-09-15 10:30:00,107.55,107.73,106.96,107.25,209434.0,101.1937,101.3631,100.6386,100.9114,209434.0
2020-09-15 11:00:00,107.26,107.54,106.51,106.59,198629.0,100.9209,101.1843,100.2152,100.2904,198629.0
2020-09-15 11:30:00,106.57,106.72,106.24,106.71,180609.0,100.2716,100.4128,99.9611,100.4034,180609.0
2020-09-15 12:00:00,106.7,107.14,106.7,107.05,92837.0,100.3939,100.8079,100.3939,100.7233,92837.0
2020-09-15 12:30:00,107.04,107.41,107.03,107.26,51677.0,100.7139,101.062,100.7044,100.9209,51677.0
2020-09-15 13:00:00,107.24,107.5,107.18,107.28,56405.0,100.902,101.1467,100.8456,100.9397,56405.0
2020-09-15 13:30:00,107.26,107.35,106.73,106.9,79744.0,100.9209,101.0055,100.4222,100.5821,79744.0
2020-09-15 14:00:00,106.9,106.9,106.62,106.66,108403.0,100.5821,100.5821,100.3187,100.3563,108403.0
2020-09-15 14:30:00,106.65,106.86,106.54,106.76,64815.0,100.3469,100.5445,100.2434,100.4504,64815.0
2020-09-15 15:00:00,106.77,106.79,106.44,106.52,119149.0,100.4598,100.4786,100.1493,100.2246,119149.0
2020-09-15 15:30:00,106.52,106.76,106.25,106.67,378468.0,100.2246,100.4504,99.9705,100.3657,378468.0
2020-09-16 09:30:00,106.73,106.83,104.69,105.15,691775.0,100.4222,100.5163,98.5027,98.9356,691775.0
2020-09-16 10:00:00,105.14,106.37,105.13,105.97,215356.0,98.9261,100.0835,98.9167,99.7071,215356.0
2020-09-16 10:30:00,105.95,106.17,105.43,105.71,191816.0,99.6883,99.8953,99.199,99.4625,191816.0
2020-09-16 11:00:00,105.72,106.48,105.67,106.33,256823.0,99.4719,100.187,99.4248,100.0458,256823.0
2020-09-16 11:30:00,106.35,106.52,105.99,106.23,247650.0,100.0646,100.2246,99.7259,99.9517,247650.0
2020-09-16 12:00:00,106.24,106.31,105.92,106.04,514397.0,99.9611,100.027,99.66,99.773,514397.0
2020-09-16 12:30:00,106.04,106.05,105.64,105.88,112060.0,99.773,99.7824,99.3966,99.6224,112060.0
2020-09-16 13:00:00,105.88,106.38,105.81,106.08,130051.0,99.6224,100.0929,99.5565,99.8106,130051.0
2020-09-16 13:30:00,106.05,106.37,105.97,106.09,318996.0,99.7824,100.0835,99.7071,99.82,318996.0
2020-09-16 14:00:00,106.05,106.74,105.96,106.63,586784.0,99.7824,100.4316,99.6977,100.3281,586784.0
2020-09-16 14:30:00,106.64,107.49,106.63,107.02,360717.0,100.3375,101.1373,100.3281,100.695,360717.0
2020-09-16 15:00:00,107.03,107.06,105.86,106.32,206618.0,100.7044,100.7327,99.6036,100.0364,206618.0
2020-09-16 15:30:00,106.32,106.69,105.89,105.98,461366.0,100.0364,100.3845,99.6318,99.7165,461366.0
2020-09-17 09:30:00,104.27,104.63,103.32,103.66,296202.0,98.1076,98.4463,97.2137,97.5336,296202.0
2020-09-17 10:00:00,103.67,104.88,103.57,104.59,156414.0,97.543,98.6815,97.4489,98.4087,156414.0
2020-09-17 10:30:00,104.58,105.05,104.27,104.64,132926.0,98.3992,98.8415,98.1076,98.4557,132926.0
2020-09-17 11:00:00,104.65,105.35,104.64,104.71,100684.0,98.4651,99.1237,98.4557,98.5216,100684.0
2020-09-17 11:30:00,104.72,104.88,104.58,104.63,90738.0,98.531,98.6815,98.3992,98.4463,90738.0
2020-09-17 12:00:00,104.62,104.64,103.79,103.92,137832.0,98.4369,98.4557,97.6559,97.7782,137832.0
2020-09-17 12:30:00,103.89,104.38,103.73,104.3,104404.0,97.75,98.2111,97.5995,98.1358,104404.0
2020-09-17 13:00:00,104.31,104.36,103.97,104.19,87884.0,98.1452,98.1922,97.8253,98.0323,87884.0
2020-09-17 13:30:00,104.18,104.27,103.99,104.24,94650.0,98.0229,98.1076,97.8441,98.0793,94650.0
2020-09-17 14:00:00,104.26,104.7,104.21,104.25,75173.0,98.0982,98.5121,98.0511,98.0887,75173.0
2020-09-17 14:30:00,104.21,104.25,103.91,103.91,94255.0,98.0511,98.0887,97.7688,97.7688,94255.0
2020-09-17 15:00:00,103.93,104.06,103.63,104.0,134598.0,97.7877,97.91,97.5054,97.8535,134598.0
2020-09-17 15:30:00,103.98,104.76,103.96,104.68,435978.0,97.8347,98.5686,97.8159,98.4933,435978.0
2020-09-18 09:30:00,104.46,105.26,103.61,103.94,924708.0,98.2863,99.0391,97.4866,97.7971,924708.0
2020-09-18 10:00:00,104.02,105.63,103.85,105.55,158483.0,97.8723,99.3872,97.7124,99.3119,158483.0
2020-09-18 10:30:00,105.57,105.74,105.21,105.63,83841.0,99.3307,99.4907,98.992,99.3872,83841.0
2020-09-18 11:00:00,105.68,106.12,105.35,105.53,153852.0,99.4342,99.8482,99.1237,99.2931,153852.0
2020-09-18 11:30:00,105.57,106.07,105.29,105.75,200079.0,99.3307,99.8012,99.0673,99.5001,200079.0
2020-09-18 12:00:00,105.77,105.83,105.3,105.39,132468.0,99.5189,99.5754,99.0767,99.1614,132468.0
2020-09-18 12:30:00,105.37,105.37,104.44,104.52,152908.0,99.1426,99.1426,98.2675,98.3428,152908.0
2020-09-18 13:00:00,104.52,104.63,103.9,103.9,146035.0,98.3428,98.4463,97.7594,97.7594,146035.0
2020-09-18 13:30:00,103.89,103.89,103.42,103.8,193591.0,97.75,97.75,97.3078,97.6653,193591.0
2020-09-18 14:00:00,103.8,104.0,103.54,103.86,131671.0,97.6653,97.8535,97.4207,97.7218,131671.0
2020-09-18 14:30:00,103.85,103.94,103.59,103.7,129782.0,97.7124,97.7971,97.4678,97.5713,129782.0
2020-09-18 15:00:00,103.72,103.81,103.47,103.77,125986.0,97.5901,97.6747,97.3548,97.6371,125986.0
2020-09-18 15:30:00,103.77,103.95,103.31,103.43,569536.0,97.6371,97.8065,97.2043,97.3172,569536.0
2020-09-21 09:30:00,100.6,100.63,97.62,97.97,639472.0,94.6545,94.6827,91.8506,92.1799,639472.0
2020-09-21 10:00:00,97.9,97.96,97.01,97.27,552049.0,92.114,92.1705,91.2766,91.5213,552049.0
2020-09-21 10:30:00,97.27,97.27,96.5,96.79,285959.0,91.5213,91.5213,90.7968,91.0696,285959.0
2020-09-21 11:00:00,96.78,97.3,96.21,96.4,319774.0,91.0602,91.5495,90.5239,90.7027,319774.0
2020-09-21 11:30:00,96.42,96.99,96.27,96.95,192247.0,90.7215,91.2578,90.5804,91.2202,192247.0
2020-09-21 12:00:00,96.95,97.31,96.83,97.19,202327.0,91.2202,91.5589,91.1073,91.446,202327.0
2020-09-21 12:30:00,97.2,97.31,96.65,96.97,168189.0,91.4554,91.5589,90.9379,91.239,168189.0
2020-09-21 13:00:00,96.97,97.62,96.72,97.62,219783.0,91.239,91.8506,91.0038,91.8506,219783.0
2020-09-21 13:30:00,97.62,97.75,97.27,97.44,271843.0,91.8506,91.9729,91.5213,91.6812,271843.0
2020-09-21 14:00:00,97.45,97.69,97.17,97.52,417063.0,91.6906,91.9164,91.4272,91.7565,417063.0
2020-09-21 14:30:00,97.52,97.52,96.79,97.2,401059.0,91.7565,91.7565,91.0696,91.4554,401059.0
2020-09-21 15:00:00,97.19,97.88,97.15,97.64,349491.0,91.446,92.0952,91.4084,91.8694,349491.0
2020-09-21 15:30:00,97.66,98.32,97.32,98.11,1068518.0,91.8882,92.5092,91.5683,92.3116,1068518.0
2020-09-22 09:30:00,98.01,99.79,97.75,98.4,614205.0,92.2175,93.8923,91.9729,92.5845,614205.0
2020-09-22 10:00:00,98.37,98.52,97.84,98.1,254889.0,92.5563,92.6974,92.0576,92.3022,254889.0
2020-09-22 10:30:00,98.1,98.24,96.63,96.64,333078.0,92.3022,92.4339,90.9191,90.9285,333078.0
2020-09-22 11:00:00,96.63,97.14,96.41,96.96,284423.0,90.9191,91.399,90.7121,91.2296,284423.0
2020-09-22 11:30:00,96.97,97.07,96.59,96.77,239723.0,91.239,91.3331,90.8815,91.0508,239723.0
2020-09-22 12:00:00,96.77,96.98,96.63,96.82,123306.0,91.0508,91.2484,90.9191,91.0979,123306.0
2020-09-22 12:30:00,96.82,96.96,96.57,96.69,106326.0,91.0979,91.2296,90.8626,90.9755,106326.0
2020-09-22 13:00:00,96.68,97.38,96.66,97.31,110556.0,90.9661,91.6248,90.9473,91.5589,110556.0
2020-09-22 13:30:00,97.3,97.96,97.28,97.78,150904.0,91.5495,92.1705,91.5307,92.0011,150904.0
2020-09-22 14:00:00,97.8,98.17,97.8,97.93,190087.0,92.0199,92.3681,92.0199,92.1423,190087.0
2020-09-22 14:30:00,97.95,98.18,97.85,97.9,129338.0,92.1611,92.3775,92.067,92.114,129338.0
2020-09-22 15:00:00,97.89,98.23,97.72,98.13,152655.0,92.1046,92.4245,91.9447,92.3304,152655.0
2020-09-22 15:30:00,98.14,98.5,98.02,98.46,495234.0,92.3399,92.6786,92.2269,92.6409,495234.0
2020-09-23 09:30:00,95.76,96.66,95.09,95.87,1534984.0,90.1005,90.9473,89.4701,90.204,1534984.0
2020-09-23 10:00:00,95.88,96.52,95.56,96.43,900919.0,90.2134,90.8156,89.9123,90.7309,900919.0
2020-09-23 10:30:00,96.43,96.56,95.74,96.24,708681.0,90.7309,90.8532,90.0817,90.5521,708681.0
2020-09-23 11:00:00,96.24,96.42,95.76,95.82,526540.0,90.5521,90.7215,90.1005,90.157,526540.0
2020-09-23 11:30:00,95.82,96.39,95.76,95.78,351518.0,90.157,90.6933,90.1005,90.1193,351518.0
2020-09-23 12:00:00,95.78,96.74,95.75,96.72,230893.0,90.1193,91.0226,90.0911,91.0038,230893.0
2020-09-23 12:30:00,96.7,97.1,96.43,96.8,516243.0,90.985,91.3613,90.7309,91.079,516243.0
2020-09-23 13:00:00,96.81,96.82,96.36,96.42,134138.0,91.0885,91.0979,90.6651,90.7215,134138.0
2020-09-23 13:30:00,96.42,96.49,96.0,96.13,154790.0,90.7215,90.7874,90.3263,90.4486,154790.0
2020-09-23 14:00:00,96.14,96.25,95.66,95.88,203302.0,90.4581,90.5616,90.0064,90.2134,203302.0
2020-09-23 14:30:00,95.86,95.97,95.43,95.53,278369.0,90.1946,90.2981,89.79,89.8841,278369.0
2020-09-23 15:00:00,95.56,95.8,95.26,95.61,390359.0,89.9123,90.1381,89.6301,89.9594,390359.0
2020-09-23 15:30:00,95.59,95.71,95.12,95.56,1039246.0,89.9406,90.0535,89.4983,89.9123,1039246.0
2020-09-24 09:30:00,95.34,95.48,93.71,94.5,581887.0,89.7053,89.8371,88.1717,88.915,581887.0
2020-09-24 10:00:00,94.5,95.26,94.5,94.63,317329.0,88.915,89.6301,88.915,89.0373,317329.0
2020-09-24 10:30:00,94.64,95.16,94.49,95.04,427648.0,89.0467,89.536,88.9056,89.4231,427648.0
2020-09-24 11:00:00,95.05,95.07,94.51,94.59,334349.0,89.4325,89.4513,88.9244,88.9997,334349.0
2020-09-24 11:30:00,94.56,95.1,94.44,95.02,237823.0,88.9714,89.4795,88.8585,89.4042,237823.0
2020-09-24 12:00:00,95.02,95.79,95.0,95.55,120726.0,89.4042,90.1287,89.3854,89.9029,120726.0
2020-09-24 12:30:00,95.52,95.99,95.2,95.94,99186.0,89.8747,90.3169,89.5736,90.2699,99186.0
2020-09-24 13:00:00,95.93,96.85,95.92,96.65,159336.0,90.2605,91.1261,90.2511,90.9379,159336.0
2020-09-24 13:30:00,96.67,96.9,96.46,96.48,88992.0,90.9567,91.1731,90.7591,90.778,88992.0
2020-09-24 14:00:00,96.53,96.62,96.04,96.11,130391.0,90.825,90.9097,90.364,90.4298,130391.0
2020-09-24 14:30:00,96.13,96.32,95.3,95.34,126609.0,90.4486,90.6274,89.6677,89.7053,126609.0
2020-09-24 15:00:00,95.37,95.54,94.91,95.03,174196.0,89.7336,89.8935,89.3007,89.4137,174196.0
2020-09-24 15:30:00,94.99,95.53,94.95,95.45,367776.0,89.376,89.8841,89.3384,89.8088,367776.0
2020-09-25 09:30:00,94.68,95.72,94.46,95.58,221740.0,89.0843,90.0629,88.8773,89.9311,221740.0
2020-09-25 10:00:00,95.58,95.94,95.18,95.72,140660.0,89.9311,90.2699,89.5548,90.0629,140660.0
2020-09-25 10:30:00,95.71,96.2,95.43,95.88,122931.0,90.0535,90.5145,89.79,90.2134,122931.0
2020-09-25 11:00:00,95.91,95.91,95.41,95.44,115730.0,90.2416,90.2416,89.7712,89.7994,115730.0
2020-09-25 11:30:00,95.45,95.73,95.19,95.25,121224.0,89.8088,90.0723,89.5642,89.6207,121224.0
2020-09-25 12:00:00,95.25,95.69,95.24,95.52,91599.0,89.6207,90.0346,89.6112,89.8747,91599.0
2020-09-25 12:30:00,95.53,95.84,95.36,95.77,65834.0,89.8841,90.1758,89.7242,90.1099,65834.0
2020-09-25 13:00:00,95.78,95.95,95.65,95.77,113208.0,90.1193,90.2793,89.997,90.1099,113208.0
2020-09-25 13:30:00,95.78,95.83,95.59,95.82,107497.0,90.1193,90.1664,89.9406,90.157,107497.0
2020-09-25 14:00:00,95.81,96.16,95.79,96.09,84031.0,90.1476,90.4769,90.1287,90.411,84031.0
2020-09-25 14:30:00,96.08,96.37,96.03,96.34,79263.0,90.4016,90.6745,90.3546,90.6462,79263.0
2020-09-25 15:00:00,96.34,96.85,96.33,96.68,149059.0,90.6462,91.1261,90.6368,90.9661,149059.0
2020-09-25 15:30:00,96.67,96.7,96.14,96.26,343762.0,90.9567,90.985,90.4581,90.571,343762.0
2020-09-28 09:30:00,99.0,99.62,98.63,99.26,495308.0,93.149,93.7324,92.8009,93.3937,495308.0
2020-09-28 10:00:00,99.28,99.59,98.66,99.27,209203.0,93.4125,93.7042,92.8291,93.4031,209203.0
2020-09-28 10:30:00,99.28,99.72,98.85,99.13,215014.0,93.4125,93.8265,93.0079,93.2713,215014.0
2020-09-28 11:00:00,99.14,99.31,98.92,99.22,148318.0,93.2807,93.4407,93.0738,93.356,148318.0
2020-09-28 11:30:00,99.17,99.57,99.12,99.19,230631.0,93.309,93.6853,93.2619,93.3278,230631.0
2020-09-28 12:00:00,99.23,99.54,99.14,99.5,149623.0,93.3654,93.6571,93.2807,93.6195,149623.0
2020-09-28 12:30:00,99.51,99.73,99.22,99.51,149119.0,93.6289,93.8359,93.356,93.6289,149119.0
2020-09-28 13:00:00,99.5,99.52,99.2,99.24,90375.0,93.6195,93.6383,93.3372,93.3748,90375.0
2020-09-28 13:30:00,99.22,99.31,98.96,99.02,73603.0,93.356,93.4407,93.1114,93.1678,73603.0
2020-09-28 14:00:00,99.03,99.32,98.95,99.1,86233.0,93.1773,93.4501,93.102,93.2431,86233.0
2020-09-28 14:30:00,99.12,99.45,99.12,99.4,94079.0,93.2619,93.5724,93.2619,93.5254,94079.0
2020-09-28 15:00:00,99.39,99.39,98.97,99.21,101193.0,93.516,93.516,93.1208,93.3466,101193.0
2020-09-28 15:30:00,99.21,99.21,98.65,98.86,358852.0,93.3466,93.3466,92.8197,93.0173,358852.0
2020-09-29 09:30:00,98.74,99.35,98.19,98.53,216091.0,92.9044,93.4783,92.3869,92.7068,216091.0
2020-09-29 10:00:00,98.55,99.28,98.49,99.09,125051.0,92.7256,93.4125,92.6692,93.2337,125051.0
2020-09-29 10:30:00,99.08,99.1,98.28,98.41,238776.0,93.2243,93.2431,92.4716,92.5939,238776.0
2020-09-29 11:00:00,98.41,98.47,97.66,97.98,176289.0,92.5939,92.6503,91.8882,92.1893,176289.0
2020-09-29 11:30:00,97.97,98.15,97.23,97.42,131141.0,92.1799,92.3493,91.4836,91.6624,131141.0
2020-09-29 12:00:00,97.42,97.98,97.23,97.93,84772.0,91.6624,92.1893,91.4836,92.1423,84772.0
2020-09-29 12:30:00,97.93,98.19,97.83,98.19,77125.0,92.1423,92.3869,92.0482,92.3869,77125.0
2020-09-29 13:00:00,98.18,98.24,97.77,98.14,85700.0,92.3775,92.4339,91.9917,92.3399,85700.0
2020-09-29 13:30:00,98.14,98.55,98.14,98.36,83861.0,92.3399,92.7256,92.3399,92.5468,83861.0
2020-09-29 14:00:00,98.37,98.64,98.14,98.6,105042.0,92.5563,92.8103,92.3399,92.7727,105042.0
2020-09-29 14:30:00,98.59,98.67,98.24,98.33,82059.0,92.7633,92.8385,92.4339,92.5186,82059.0
2020-09-29 15:00:00,98.34,98.62,98.28,98.45,102033.0,92.528,92.7915,92.4716,92.6315,102033.0
2020-09-29 15:30:00,98.45,98.52,97.76,97.76,603600.0,92.6315,92.6974,91.9823,91.9823,603600.0
2020-09-30 09:30:00,98.23,99.64,98.23,99.45,402150.0,92.4245,93.7512,92.4245,93.5724,402150.0
2020-09-30 10:00:00,99.47,100.37,99.38,100.23,370198.0,93.5912,94.4381,93.5066,94.3063,370198.0
2020-09-30 10:30:00,100.23,100.49,100.06,100.2,138369.0,94.3063,94.551,94.1464,94.2781,138369.0
2020-09-30 11:00:00,100.22,100.29,100.01,100.04,126903.0,94.2969,94.3628,94.0993,94.1276,126903.0
2020-09-30 11:30:00,100.02,100.24,99.91,100.23,217971.0,94.1087,94.3157,94.0052,94.3063,217971.0
2020-09-30 12:00:00,100.21,101.03,100.2,100.96,192288.0,94.2875,95.059,94.2781,94.9932,192288.0
2020-09-30 12:30:00,100.97,101.28,100.74,101.16,182264.0,95.0026,95.2943,94.7862,95.1814,182264.0
2020-09-30 13:00:00,101.15,101.17,100.66,100.84,157454.0,95.172,95.1908,94.7109,94.8803,157454.0
2020-09-30 13:30:00,100.83,101.17,100.79,101.06,140894.0,94.8709,95.1908,94.8332,95.0873,140894.0
2020-09-30 14:00:00,101.08,101.52,100.42,100.61,225535.0,95.1061,95.5201,94.4851,94.6639,225535.0
2020-09-30 14:30:00,100.59,100.65,99.76,100.54,244211.0,94.6451,94.7015,93.8641,94.598,244211.0
2020-09-30 15:00:00,100.52,100.69,99.48,99.98,268110.0,94.5792,94.7391,93.6007,94.0711,268110.0
2020-09-30 15:30:00,99.89,100.7,99.74,100.29,516017.0,93.9864,94.7486,93.8453,94.3628,516017.0
2020-10-01 09:30:00,100.33,101.41,100.05,100.24,375523.0,94.4004,95.4166,94.137,94.3157,375523.0
2020-10-01 10:00:00,100.26,100.47,99.6,100.0,266880.0,94.3346,94.5321,93.7136,94.0899,266880.0
2020-10-01 10:30:00,99.95,100.2,99.37,99.69,290470.0,94.0429,94.2781,93.4972,93.7982,290470.0
2020-10-01 11:00:00,99.71,100.25,99.51,100.17,200639.0,93.8171,94.3251,93.6289,94.2499,200639.0
2020-10-01 11:30:00,100.2,100.66,100.09,100.57,271335.0,94.2781,94.7109,94.1746,94.6262,271335.0
2020-10-01 12:00:00,100.55,100.76,100.2,100.76,203393.0,94.6074,94.805,94.2781,94.805,203393.0
2020-10-01 12:30:00,100.76,101.06,100.7,100.85,118872.0,94.805,95.0873,94.7486,94.8897,118872.0
2020-10-01 13:00:00,100.86,101.09,100.72,100.73,103880.0,94.8991,95.1155,94.7674,94.7768,103880.0
2020-10-01 13:30:00,100.74,101.02,100.44,100.6,122837.0,94.7862,95.0496,94.5039,94.6545,122837.0
2020-10-01 14:00:00,100.61,100.86,100.09,100.7,229724.0,94.6639,94.8991,94.1746,94.7486,229724.0
2020-10-01 14:30:00,100.68,101.06,100.62,100.83,124095.0,94.7297,95.0873,94.6733,94.8709,124095.0
2020-10-01 15:00:00,100.85,101.04,100.58,100.68,149383.0,94.8897,95.0685,94.6356,94.7297,149383.0
2020-10-01 15:30:00,100.67,101.48,100.65,101.32,515512.0,94.7203,95.4825,94.7015,95.3319,515512.0
2020-10-02 09:30:00,99.78,100.02,98.63,99.86,341467.0,93.8829,94.1087,92.8009,93.9582,341467.0
2020-10-02 10:00:00,99.85,100.71,99.58,100.21,323209.0,93.9488,94.758,93.6947,94.2875,323209.0
2020-10-02 10:30:00,100.22,100.58,99.85,100.37,149901.0,94.2969,94.6356,93.9488,94.4381,149901.0
2020-10-02 11:00:00,100.35,101.36,100.2,101.28,126205.0,94.4192,95.3695,94.2781,95.2943,126205.0
2020-10-02 11:30:00,101.28,101.38,100.87,100.96,88874.0,95.2943,95.3884,94.9085,94.9932,88874.0
2020-10-02 12:00:00,100.95,103.0,100.85,102.6,335929.0,94.9838,96.9126,94.8897,96.5363,335929.0
2020-10-02 12:30:00,102.64,103.14,102.38,102.56,183180.0,96.5739,97.0443,96.3293,96.4986,183180.0
2020-10-02 13:00:00,102.51,102.6,102.1,102.13,135521.0,96.4516,96.5363,96.0658,96.094,135521.0
2020-10-02 13:30:00,102.14,102.19,101.55,101.76,90292.0,96.1034,96.1505,95.5483,95.7459,90292.0
2020-10-02 14:00:00,101.78,102.26,101.78,102.01,184073.0,95.7647,96.2164,95.7647,95.9811,184073.0
2020-10-02 14:30:00,102.01,102.15,101.86,101.95,173647.0,95.9811,96.1129,95.84,95.9247,173647.0
2020-10-02 15:00:00,101.95,102.17,101.69,102.03,161393.0,95.9247,96.1317,95.68,95.9999,161393.0
2020-10-02 15:30:00,102.0,102.17,101.58,101.63,396780.0,95.9717,96.1317,95.5765,95.6236,396780.0
2020-10-05 09:30:00,103.33,103.52,102.45,102.55,299102.0,97.2231,97.4019,96.3951,96.4892,299102.0
2020-10-05 10:00:00,102.59,103.08,102.27,102.75,161613.0,96.5269,96.9879,96.2258,96.6774,161613.0
2020-10-05 10:30:00,102.74,103.63,102.72,103.4,161310.0,96.668,97.5054,96.6492,97.289,161310.0
2020-10-05 11:00:00,103.39,103.93,103.35,103.39,161869.0,97.2796,97.7877,97.2419,97.2796,161869.0
2020-10-05 11:30:00,103.36,103.47,103.13,103.23,71109.0,97.2513,97.3548,97.0349,97.129,71109.0
2020-10-05 12:00:00,103.26,103.4,103.2,103.39,61161.0,97.1573,97.289,97.1008,97.2796,61161.0
2020-10-05 12:30:00,103.4,103.58,103.26,103.32,61481.0,97.289,97.4583,97.1573,97.2137,61481.0
2020-10-05 13:00:00,103.36,103.42,103.16,103.3,77082.0,97.2513,97.3078,97.0632,97.1949,77082.0
2020-10-05 13:30:00,103.29,103.38,103.06,103.1,72328.0,97.1855,97.2702,96.9691,97.0067,72328.0
2020-10-05 14:00:00,103.1,103.36,103.07,103.25,111367.0,97.0067,97.2513,96.9785,97.1478,111367.0
2020-10-05 14:30:00,103.25,103.63,103.22,103.63,135188.0,97.1478,97.5054,97.1196,97.5054,135188.0
2020-10-05 15:00:00,103.64,104.05,103.57,104.05,135221.0,97.5148,97.9006,97.4489,97.9006,135221.0
2020-10-05 15:30:00,104.06,104.08,103.76,103.9,324728.0,97.91,97.9288,97.6277,97.7594,324728.0
2020-10-06 09:30:00,105.01,105.14,104.2,104.25,245322.0,98.8038,98.9261,98.0417,98.0887,245322.0
2020-10-06 10:00:00,104.2,104.67,104.04,104.63,193525.0,98.0417,98.4839,97.8912,98.4463,193525.0
2020-10-06 10:30:00,104.64,104.68,103.96,104.56,123290.0,98.4557,98.4933,97.8159,98.3804,123290.0
2020-10-06 11:00:00,104.58,104.89,104.5,104.77,104554.0,98.3992,98.6909,98.324,98.578,104554.0
2020-10-06 11:30:00,104.74,104.92,104.5,104.58,66372.0,98.5498,98.7191,98.324,98.3992,66372.0
2020-10-06 12:00:00,104.61,104.69,104.31,104.32,73004.0,98.4275,98.5027,98.1452,98.1546,73004.0
2020-10-06 12:30:00,104.27,104.78,104.26,104.74,84175.0,98.1076,98.5874,98.0982,98.5498,84175.0
2020-10-06 13:00:00,104.74,105.09,104.69,104.89,69312.0,98.5498,98.8791,98.5027,98.6909,69312.0
2020-10-06 13:30:00,104.9,105.09,104.7,104.9,72011.0,98.7003,98.8791,98.5121,98.7003,72011.0
2020-10-06 14:00:00,104.86,105.03,104.72,105.02,72612.0,98.6627,98.8226,98.531,98.8132,72612.0
2020-10-06 14:30:00,105.03,105.29,102.04,102.28,304078.0,98.8226,99.0673,96.0094,96.2352,304078.0
2020-10-06 15:00:00,102.3,102.3,101.32,101.86,309061.0,96.254,96.254,95.3319,95.84,309061.0
2020-10-06 15:30:00,101.84,102.25,101.35,101.71,383264.0,95.8212,96.2069,95.3601,95.6989,383264.0
2020-10-07 09:30:00,102.81,104.03,102.73,103.83,198878.0,96.7339,97.8817,96.6586,97.6936,198878.0
2020-10-07 10:00:00,103.87,104.12,103.44,104.04,139917.0,97.7312,97.9664,97.3266,97.8912,139917.0
2020-10-07 10:30:00,104.01,104.16,103.27,103.34,100151.0,97.8629,98.0041,97.1667,97.2325,100151.0
2020-10-07 11:00:00,103.34,103.38,102.92,102.95,73331.0,97.2325,97.2702,96.8373,96.8656,73331.0
2020-10-07 11:30:00,102.98,103.2,102.55,102.6,82458.0,96.8938,97.1008,96.4892,96.5363,82458.0
2020-10-07 12:00:00,102.59,102.78,102.39,102.6,91450.0,96.5269,96.7056,96.3387,96.5363,91450.0
2020-10-07 12:30:00,102.62,102.86,102.55,102.72,45605.0,96.5551,96.7809,96.4892,96.6492,45605.0
2020-10-07 13:00:00,102.73,102.87,102.65,102.8,50211.0,96.6586,96.7903,96.5833,96.7244,50211.0
2020-10-07 13:30:00,102.81,103.04,102.52,102.84,99772.0,96.7339,96.9503,96.461,96.7621,99772.0
2020-10-07 14:00:00,102.84,103.63,102.83,103.6,77649.0,96.7621,97.5054,96.7527,97.4772,77649.0
2020-10-07 14:30:00,103.62,103.63,103.35,103.39,95382.0,97.496,97.5054,97.2419,97.2796,95382.0
2020-10-07 15:00:00,103.41,103.85,103.33,103.84,113743.0,97.2984,97.7124,97.2231,97.703,113743.0
2020-10-07 15:30:00,103.85,103.87,103.37,103.39,366848.0,97.7124,97.7312,97.2608,97.2796,366848.0
2020-10-08 09:30:00,104.43,105.19,104.06,104.79,217458.0,98.6565,99.3745,98.3069,98.9966,217458.0
2020-10-08 10:00:00,104.79,105.4,104.32,105.25,102238.0,98.9966,99.5728,98.5526,99.4311,102238.0
2020-10-08 10:30:00,105.29,105.57,105.03,105.43,106124.0,99.4689,99.7334,99.2233,99.6012,106124.0
2020-10-08 11:00:00,105.43,105.46,104.42,104.54,96244.0,99.6012,99.6295,98.647,98.7604,96244.0
2020-10-08 11:30:00,104.53,104.59,104.08,104.48,80402.0,98.7509,98.8076,98.3258,98.7037,80402.0
2020-10-08 12:00:00,104.46,104.97,104.45,104.91,80617.0,98.6848,99.1666,98.6754,99.1099,80617.0
2020-10-08 12:30:00,104.92,105.03,104.82,104.99,98707.0,99.1194,99.2233,99.0249,99.1855,98707.0
2020-10-08 13:00:00,105.0,105.1,104.89,105.0,102793.0,99.195,99.2894,99.091,99.195,102793.0
2020-10-08 13:30:00,105.01,105.42,104.96,105.42,95486.0,99.2044,99.5917,99.1572,99.5917,95486.0
2020-10-08 14:00:00,105.43,105.69,105.38,105.65,152033.0,99.6012,99.8468,99.554,99.809,152033.0
2020-10-08 14:30:00,105.65,105.97,105.57,105.94,144203.0,99.809,100.1113,99.7334,100.083,144203.0
2020-10-08 15:00:00,105.92,106.14,105.68,106.03,192458.0,100.0641,100.2719,99.8374,100.168,192458.0
2020-10-08 15:30:00,106.03,106.11,105.9,106.07,381043.0,100.168,100.2436,100.0452,100.2058,381043.0
2020-10-09 09:30:00,105.99,106.29,105.23,105.58,316888.0,100.1302,100.4136,99.4122,99.7429,316888.0
2020-10-09 10:00:00,105.5,105.99,105.44,105.63,327968.0,99.6673,100.1302,99.6106,99.7901,327968.0
2020-10-09 10:30:00,105.6,105.79,105.28,105.64,289368.0,99.7618,99.9413,99.4595,99.7996,289368.0
2020-10-09 11:00:00,105.66,106.17,105.66,105.98,131185.0,99.8185,100.3003,99.8185,100.1208,131185.0
2020-10-09 11:30:00,105.96,106.96,105.92,106.8,133379.0,100.1019,101.0466,100.0641,100.8954,133379.0
2020-10-09 12:00:00,106.79,107.21,106.7,106.97,195059.0,100.886,101.2828,100.801,101.056,195059.0
2020-10-09 12:30:00,106.98,107.08,106.78,106.95,223752.0,101.0655,101.16,100.8766,101.0372,223752.0
2020-10-09 13:00:00,106.95,107.04,106.73,106.77,98258.0,101.0372,101.1222,100.8293,100.8671,98258.0
2020-10-09 13:30:00,106.78,106.99,106.72,106.81,80327.0,100.8766,101.0749,100.8199,100.9049,80327.0
2020-10-09 14:00:00,106.79,106.86,106.39,106.45,61068.0,100.886,100.9521,100.5081,100.5648,61068.0
2020-10-09 14:30:00,106.45,106.57,106.26,106.45,126584.0,100.5648,100.6782,100.3853,100.5648,126584.0
2020-10-09 15:00:00,106.4,106.62,106.37,106.57,83358.0,100.5176,100.7254,100.4892,100.6782,83358.0
2020-10-09 15:30:00,106.59,106.59,106.14,106.34,312258.0,100.6971,100.6971,100.2719,100.4609,312258.0
2020-10-12 09:30:00,106.46,106.9,106.0,106.64,223561.0,100.5742,100.9899,100.1397,100.7443,223561.0
2020-10-12 10:00:00,106.64,106.83,106.25,106.64,71100.0,100.7443,100.9238,100.3759,100.7443,71100.0
2020-10-12 10:30:00,106.6,106.76,106.25,106.28,171207.0,100.7065,100.8577,100.3759,100.4042,171207.0
2020-10-12 11:00:00,106.35,107.01,106.34,106.86,88425.0,100.4703,101.0938,100.4609,100.9521,88425.0
2020-10-12 11:30:00,106.86,106.99,106.58,106.65,55190.0,100.9521,101.0749,100.6876,100.7537,55190.0
2020-10-12 12:00:00,106.68,106.85,106.49,106.77,49856.0,100.7821,100.9427,100.6026,100.8671,49856.0
2020-10-12 12:30:00,106.79,106.89,106.49,106.66,47821.0,100.886,100.9805,100.6026,100.7632,47821.0
2020-10-12 13:00:00,106.66,106.83,106.54,106.71,55139.0,100.7632,100.9238,100.6498,100.8104,55139.0
2020-10-12 13:30:00,106.72,106.8,106.59,106.77,52919.0,100.8199,100.8954,100.6971,100.8671,52919.0
2020-10-12 14:00:00,106.76,106.8,106.49,106.55,79582.0,100.8577,100.8954,100.6026,100.6593,79582.0
2020-10-12 14:30:00,106.55,106.68,106.44,106.66,112315.0,100.6593,100.7821,100.5554,100.7632,112315.0
2020-10-12 15:00:00,106.67,106.96,106.63,106.9,150492.0,100.7726,101.0466,100.7348,100.9899,150492.0
2020-10-12 15:30:00,106.91,106.98,106.54,106.61,280941.0,100.9994,101.0655,100.6498,100.716,280941.0
2020-10-13 09:30:00,105.89,106.27,105.64,106.2,344598.0,100.0358,100.3947,99.7996,100.3286,344598.0
2020-10-13 10:00:00,106.18,106.59,105.85,105.89,121627.0,100.3097,100.6971,99.998,100.0358,121627.0
2020-10-13 10:30:00,105.86,106.11,105.75,105.91,162610.0,100.0074,100.2436,99.9035,100.0547,162610.0
2020-10-13 11:00:00,105.9,106.03,105.61,105.62,184527.0,100.0452,100.168,99.7712,99.7807,184527.0
2020-10-13 11:30:00,105.64,105.64,105.08,105.34,117281.0,99.7996,99.7996,99.2705,99.5162,117281.0
2020-10-13 12:00:00,105.37,105.66,105.07,105.63,79782.0,99.5445,99.8185,99.2611,99.7901,79782.0
2020-10-13 12:30:00,105.65,105.89,105.4,105.85,54753.0,99.809,100.0358,99.5728,99.998,54753.0
2020-10-13 13:00:00,105.85,105.91,105.52,105.63,107859.0,99.998,100.0547,99.6862,99.7901,107859.0
2020-10-13 13:30:00,105.64,105.82,105.54,105.63,62981.0,99.7996,99.9696,99.7051,99.7901,62981.0
2020-10-13 14:00:00,105.62,105.74,105.36,105.37,73708.0,99.7807,99.8941,99.5351,99.5445,73708.0
2020-10-13 14:30:00,105.36,105.39,104.76,104.97,118890.0,99.5351,99.5634,98.9682,99.1666,118890.0
2020-10-13 15:00:00,104.92,105.35,104.92,105.31,121704.0,99.1194,99.5256,99.1194,99.4878,121704.0
2020-10-13 15:30:00,105.31,105.47,104.99,104.99,250192.0,99.4878,99.639,99.1855,99.1855,250192.0
2020-10-14 09:30:00,105.38,106.18,105.16,106.06,261333.0,99.554,100.3097,99.3461,100.1964,261333.0
2020-10-14 10:00:00,106.09,106.27,105.65,105.77,140700.0,100.2247,100.3947,99.809,99.9224,140700.0
2020-10-14 10:30:00,105.78,106.02,105.72,105.79,62775.0,99.9318,100.1586,99.8752,99.9413,62775.0
2020-10-14 11:00:00,105.81,106.01,105.59,105.93,59374.0,99.9602,100.1491,99.7523,100.0735,59374.0
2020-10-14 11:30:00,105.94,106.06,105.27,105.39,103165.0,100.083,100.1964,99.45,99.5634,103165.0
2020-10-14 12:00:00,105.39,105.83,105.2,105.48,78712.0,99.5634,99.9791,99.3839,99.6484,78712.0
2020-10-14 12:30:00,105.49,105.61,105.1,105.45,61653.0,99.6579,99.7712,99.2894,99.6201,61653.0
2020-10-14 13:00:00,105.43,105.76,105.41,105.49,99831.0,99.6012,99.9129,99.5823,99.6579,99831.0
2020-10-14 13:30:00,105.49,105.56,105.32,105.4,64677.0,99.6579,99.724,99.4973,99.5728,64677.0
2020-10-14 14:00:00,105.38,105.47,105.23,105.34,60916.0,99.554,99.639,99.4122,99.5162,60916.0
2020-10-14 14:30:00,105.34,105.4,105.0,105.3,108357.0,99.5162,99.5728,99.195,99.4784,108357.0
2020-10-14 15:00:00,105.33,105.56,105.24,105.26,87360.0,99.5067,99.724,99.4217,99.4406,87360.0
2020-10-14 15:30:00,105.26,105.38,104.76,104.81,423042.0,99.4406,99.554,98.9682,99.0155,423042.0
2020-10-15 09:30:00,103.44,103.88,103.02,103.88,344394.0,97.7212,98.1369,97.3244,98.1369,344394.0
2020-10-15 10:00:00,103.91,104.19,103.66,103.95,164466.0,98.1652,98.4297,97.929,98.203,164466.0
2020-10-15 10:30:00,103.97,104.03,103.66,103.99,149104.0,98.2219,98.2786,97.929,98.2408,149104.0
2020-10-15 11:00:00,103.98,104.27,103.69,103.95,115659.0,98.2314,98.5053,97.9574,98.203,115659.0
2020-10-15 11:30:00,103.98,104.56,103.96,104.26,90782.0,98.2314,98.7793,98.2125,98.4959,90782.0
2020-10-15 12:00:00,104.24,104.37,104.07,104.34,99716.0,98.477,98.5998,98.3164,98.5715,99716.0
2020-10-15 12:30:00,104.34,104.89,104.26,104.8,122245.0,98.5715,99.091,98.4959,99.006,122245.0
2020-10-15 13:00:00,104.8,104.82,104.47,104.52,157082.0,99.006,99.0249,98.6943,98.7415,157082.0
2020-10-15 13:30:00,104.52,104.85,104.49,104.68,51035.0,98.7415,99.0533,98.7132,98.8927,51035.0
2020-10-15 14:00:00,104.68,104.78,104.54,104.65,86754.0,98.8927,98.9871,98.7604,98.8643,86754.0
2020-10-15 14:30:00,104.62,104.71,104.38,104.47,86796.0,98.836,98.921,98.6092,98.6943,86796.0
2020-10-15 15:00:00,104.45,104.56,104.23,104.43,105611.0,98.6754,98.7793,98.4675,98.6565,105611.0
2020-10-15 15:30:00,104.42,104.54,104.17,104.46,334501.0,98.647,98.7604,98.4108,98.6848,334501.0
2020-10-16 09:30:00,104.65,105.32,104.29,104.53,299708.0,98.8643,99.4973,98.5242,98.7509,299708.0
2020-10-16 10:00:00,104.49,104.88,104.2,104.82,147919.0,98.7132,99.0816,98.4392,99.0249,147919.0
2020-10-16 10:30:00,104.86,105.13,104.75,104.92,73130.0,99.0627,99.3178,98.9588,99.1194,73130.0
2020-10-16 11:00:00,104.92,105.45,104.92,105.4,64038.0,99.1194,99.6201,99.1194,99.5728,64038.0
2020-10-16 11:30:00,105.39,105.68,105.26,105.34,82117.0,99.5634,99.8374,99.4406,99.5162,82117.0
2020-10-16 12:00:00,105.34,105.34,104.91,105.2,75030.0,99.5162,99.5162,99.1099,99.3839,75030.0
2020-10-16 12:30:00,105.19,105.26,104.96,105.19,159881.0,99.3745,99.4406,99.1572,99.3745,159881.0
2020-10-16 13:00:00,105.18,105.23,105.05,105.21,44102.0,99.365,99.4122,99.2422,99.3934,44102.0
2020-10-16 13:30:00,105.22,105.34,105.12,105.31,47134.0,99.4028,99.5162,99.3083,99.4878,47134.0
2020-10-16 14:00:00,105.33,105.65,105.28,105.59,55384.0,99.5067,99.809,99.4595,99.7523,55384.0
2020-10-16 14:30:00,105.59,105.61,105.36,105.5,142407.0,99.7523,99.7712,99.5351,99.6673,142407.0
2020-10-16 15:00:00,105.49,105.49,105.17,105.23,68564.0,99.6579,99.6579,99.3556,99.4122,68564.0
2020-10-16 15:30:00,105.21,105.26,104.84,104.92,303658.0,99.3934,99.4406,99.0438,99.1194,303658.0
2020-10-19 09:30:00,105.13,105.22,104.35,104.4,226367.0,99.3178,99.4028,98.5809,98.6281,226367.0
2020-10-19 10:00:00,104.41,104.48,103.89,104.45,118521.0,98.6376,98.7037,98.1463,98.6754,118521.0
2020-10-19 10:30:00,104.47,104.71,104.19,104.5,114802.0,98.6943,98.921,98.4297,98.7226,114802.0
2020-10-19 11:00:00,104.46,104.55,103.66,103.95,96800.0,98.6848,98.7698,97.929,98.203,96800.0
2020-10-19 11:30:00,103.97,104.11,103.74,103.81,103767.0,98.2219,98.3542,98.0046,98.0708,103767.0
2020-10-19 12:00:00,103.81,103.92,103.72,103.82,77139.0,98.0708,98.1747,97.9857,98.0802,77139.0
2020-10-19 12:30:00,103.82,103.88,103.59,103.62,82637.0,98.0802,98.1369,97.8629,97.8913,82637.0
2020-10-19 13:00:00,103.62,103.82,103.45,103.63,94797.0,97.8913,98.0802,97.7307,97.9007,94797.0
2020-10-19 13:30:00,103.61,103.76,103.48,103.64,99767.0,97.8818,98.0235,97.759,97.9102,99767.0
2020-10-19 14:00:00,103.6,103.63,103.44,103.54,117732.0,97.8724,97.9007,97.7212,97.8157,117732.0
2020-10-19 14:30:00,103.53,103.53,102.63,102.68,206544.0,97.8062,97.8062,96.956,97.0032,206544.0
2020-10-19 15:00:00,102.68,102.78,102.25,102.47,262640.0,97.0032,97.0977,96.597,96.8048,262640.0
2020-10-19 15:30:00,102.45,102.66,102.28,102.5,453067.0,96.7859,96.9843,96.6253,96.8332,453067.0
2020-10-20 09:30:00,102.94,104.16,102.83,104.04,214096.0,97.2489,98.4014,97.1449,98.288,214096.0
2020-10-20 10:00:00,104.08,104.24,103.64,103.83,101608.0,98.3258,98.477,97.9102,98.0896,101608.0
2020-10-20 10:30:00,103.82,103.88,103.18,103.18,166370.0,98.0802,98.1369,97.4756,97.4756,166370.0
2020-10-20 11:00:00,103.16,103.29,102.94,103.07,74562.0,97.4567,97.5795,97.2489,97.3717,74562.0
2020-10-20 11:30:00,103.08,103.22,102.96,103.16,215968.0,97.3811,97.5134,97.2677,97.4567,215968.0
2020-10-20 12:00:00,103.12,103.28,103.01,103.04,102701.0,97.4189,97.5701,97.315,97.3433,102701.0
2020-10-20 12:30:00,103.02,103.77,103.02,103.76,224150.0,97.3244,98.033,97.3244,98.0235,224150.0
2020-10-20 13:00:00,103.74,104.5,103.72,104.44,91291.0,98.0046,98.7226,97.9857,98.6659,91291.0
2020-10-20 13:30:00,104.47,104.61,104.14,104.31,110350.0,98.6943,98.8265,98.3825,98.5431,110350.0
2020-10-20 14:00:00,104.32,104.36,103.96,104.04,91265.0,98.5526,98.5903,98.2125,98.288,91265.0
2020-10-20 14:30:00,104.05,104.17,103.74,103.76,122232.0,98.2975,98.4108,98.0046,98.0235,122232.0
2020-10-20 15:00:00,103.77,103.89,103.01,103.65,145513.0,98.033,98.1463,97.315,97.9196,145513.0
2020-10-20 15:30:00,103.6,103.73,103.12,103.15,332254.0,97.8724,97.9952,97.4189,97.4472,332254.0
2020-10-21 09:30:00,103.17,103.39,102.21,103.12,197046.0,97.4661,97.674,96.5592,97.4189,197046.0
2020-10-21 10:00:00,103.18,103.35,102.76,102.77,74678.0,97.4756,97.6362,97.0788,97.0883,74678.0
2020-10-21 10:30:00,102.89,102.99,102.37,102.41,84507.0,97.2016,97.2961,96.7104,96.7482,84507.0
2020-10-21 11:00:00,102.43,102.43,101.54,101.81,206434.0,96.767,96.767,95.9263,96.1813,206434.0
2020-10-21 11:30:00,101.78,102.13,101.7,101.74,111816.0,96.153,96.4836,96.0774,96.1152,111816.0
2020-10-21 12:00:00,101.77,102.09,101.53,101.68,152930.0,96.1435,96.4458,95.9168,96.0585,152930.0
2020-10-21 12:30:00,101.7,102.04,101.48,101.63,100693.0,96.0774,96.3986,95.8696,96.0113,100693.0
2020-10-21 13:00:00,101.61,101.88,101.54,101.74,80723.0,95.9924,96.2475,95.9263,96.1152,80723.0
2020-10-21 13:30:00,101.75,101.83,101.52,101.53,57830.0,96.1246,96.2002,95.9074,95.9168,57830.0
2020-10-21 14:00:00,101.59,101.95,101.55,101.79,69909.0,95.9735,96.3136,95.9357,96.1624,69909.0
2020-10-21 14:30:00,101.79,101.85,101.58,101.82,76852.0,96.1624,96.2191,95.964,96.1908,76852.0
2020-10-21 15:00:00,101.83,101.88,101.56,101.76,111084.0,96.2002,96.2475,95.9451,96.1341,111084.0
2020-10-21 15:30:00,101.79,101.88,101.35,101.41,319831.0,96.1624,96.2475,95.7468,95.8034,319831.0
2020-10-22 09:30:00,101.7,102.59,101.57,102.51,259902.0,96.0774,96.9182,95.9546,96.8426,259902.0
2020-10-22 10:00:00,102.55,103.2,102.24,102.35,218216.0,96.8804,97.4945,96.5876,96.6915,218216.0
2020-10-22 10:30:00,102.36,102.94,101.93,102.79,168445.0,96.7009,97.2489,96.2947,97.1071,168445.0
2020-10-22 11:00:00,102.81,103.32,102.68,103.09,110648.0,97.126,97.6078,97.0032,97.3906,110648.0
2020-10-22 11:30:00,103.13,103.46,103.08,103.18,135858.0,97.4283,97.7401,97.3811,97.4756,135858.0
2020-10-22 12:00:00,103.18,103.54,102.99,103.53,77915.0,97.4756,97.8157,97.2961,97.8062,77915.0
2020-10-22 12:30:00,103.52,103.89,103.42,103.69,104533.0,97.7968,98.1463,97.7023,97.9574,104533.0
2020-10-22 13:00:00,103.7,104.13,103.58,103.81,114668.0,97.9668,98.3731,97.8535,98.0708,114668.0
2020-10-22 13:30:00,103.82,104.13,103.68,104.02,113477.0,98.0802,98.3731,97.9479,98.2691,113477.0
2020-10-22 14:00:00,104.03,104.63,103.95,104.52,124288.0,98.2786,98.8454,98.203,98.7415,124288.0
2020-10-22 14:30:00,104.52,104.75,104.3,104.72,409203.0,98.7415,98.9588,98.5337,98.9304,409203.0
2020-10-22 15:00:00,104.74,104.76,104.35,104.73,152950.0,98.9493,98.9682,98.5809,98.9399,152950.0
2020-10-22 15:30:00,104.73,104.86,104.53,104.81,438759.0,98.9399,99.0627,98.7509,99.0155,438759.0
2020-10-23 09:30:00,100.62,102.97,100.0,102.88,1602817.0,95.0571,97.2772,94.4714,97.1922,1602817.0
2020-10-23 10:00:00,102.86,103.64,101.52,102.2,646757.0,97.1733,97.9102,95.9074,96.5498,646757.0
2020-10-23 10:30:00,102.18,102.59,102.0,102.2,361354.0,96.5309,96.9182,96.3608,96.5498,361354.0
2020-10-23 11:00:00,102.18,102.31,101.64,102.1,254101.0,96.5309,96.6537,96.0207,96.4553,254101.0
2020-10-23 11:30:00,102.1,102.14,101.62,101.68,188570.0,96.4553,96.4931,96.0018,96.0585,188570.0
2020-10-23 12:00:00,101.68,101.73,101.09,101.1,328287.0,96.0585,96.1057,95.5011,95.5106,328287.0
2020-10-23 12:30:00,101.14,101.3,100.39,100.65,423712.0,95.5484,95.6995,94.8398,95.0855,423712.0
2020-10-23 13:00:00,100.67,101.29,100.5,101.24,408573.0,95.1044,95.6901,94.9437,95.6428,408573.0
2020-10-23 13:30:00,101.25,101.75,100.97,101.27,300787.0,95.6523,96.1246,95.3878,95.6712,300787.0
2020-10-23 14:00:00,101.28,101.55,101.14,101.5,133940.0,95.6806,95.9357,95.5484,95.8885,133940.0
2020-10-23 14:30:00,101.49,101.64,101.04,101.08,142482.0,95.879,96.0207,95.4539,95.4917,142482.0
2020-10-23 15:00:00,101.06,101.16,100.49,100.54,451099.0,95.4728,95.5673,94.9343,94.9815,451099.0
2020-10-23 15:30:00,100.55,101.0,100.52,100.99,759078.0,94.991,95.4161,94.9626,95.4067,759078.0
2020-10-26 09:30:00,99.77,100.1,97.53,97.97,585754.0,94.2541,94.5659,92.1379,92.5536,585754.0
2020-10-26 10:00:00,97.94,98.62,97.82,97.91,363891.0,92.5253,93.1677,92.4119,92.4969,363891.0
2020-10-26 10:30:00,97.92,98.03,96.92,97.06,425884.0,92.5064,92.6103,91.5617,91.6939,425884.0
2020-10-26 11:00:00,97.03,97.16,96.52,97.03,317856.0,91.6656,91.7884,91.1838,91.6656,317856.0
2020-10-26 11:30:00,97.04,97.04,96.67,96.75,201864.0,91.675,91.675,91.3255,91.4011,201864.0
2020-10-26 12:00:00,96.72,96.8,96.12,96.23,210687.0,91.3727,91.4483,90.8059,90.9098,210687.0
2020-10-26 12:30:00,96.21,96.24,95.95,96.15,245951.0,90.8909,90.9193,90.6453,90.8342,245951.0
2020-10-26 13:00:00,96.15,96.25,95.87,95.98,206654.0,90.8342,90.9287,90.5697,90.6736,206654.0
2020-10-26 13:30:00,95.97,96.44,95.78,96.41,155080.0,90.6642,91.1082,90.4847,91.0799,155080.0
2020-10-26 14:00:00,96.44,96.91,96.31,96.88,167848.0,91.1082,91.5522,90.9854,91.5239,167848.0
2020-10-26 14:30:00,96.89,96.96,96.23,96.25,194608.0,91.5333,91.5995,90.9098,90.9287,194608.0
2020-10-26 15:00:00,96.22,96.46,96.04,96.38,172114.0,90.9004,91.1271,90.7303,91.0515,172114.0
2020-10-26 15:30:00,96.39,97.02,96.16,96.9,512914.0,91.061,91.6561,90.8437,91.5428,512914.0
2020-10-27 09:30:00,97.62,97.7,95.95,96.16,408015.0,92.223,92.2986,90.6453,90.8437,408015.0
2020-10-27 10:00:00,96.15,96.37,95.77,95.98,191609.0,90.8342,91.0421,90.4753,90.6736,191609.0
2020-10-27 10:30:00,96.0,96.19,95.84,95.92,121560.0,90.6925,90.872,90.5414,90.617,121560.0
2020-10-27 11:00:00,95.9,96.02,95.48,95.54,170407.0,90.5981,90.7114,90.2013,90.258,170407.0
2020-10-27 11:30:00,95.55,95.59,95.17,95.32,131256.0,90.2674,90.3052,89.9084,90.0501,131256.0
2020-10-27 12:00:00,95.34,95.43,95.15,95.16,111121.0,90.069,90.1541,89.8895,89.899,111121.0
2020-10-27 12:30:00,95.14,95.2,94.97,95.13,202321.0,89.8801,89.9368,89.7195,89.8706,202321.0
2020-10-27 13:00:00,95.1,95.42,94.92,95.39,143757.0,89.8423,90.1446,89.6722,90.1163,143757.0
2020-10-27 13:30:00,95.38,95.67,95.34,95.54,119013.0,90.1068,90.3808,90.069,90.258,119013.0
2020-10-27 14:00:00,95.55,95.6,95.29,95.34,101724.0,90.2674,90.3147,90.0218,90.069,101724.0
2020-10-27 14:30:00,95.35,95.36,95.04,95.12,105556.0,90.0785,90.0879,89.7856,89.8612,105556.0
2020-10-27 15:00:00,95.12,95.32,94.99,95.23,173486.0,89.8612,90.0501,89.7384,89.9651,173486.0
2020-10-27 15:30:00,95.24,95.29,94.9,94.91,464138.0,89.9746,90.0218,89.6534,89.6628,464138.0
2020-10-28 09:30:00,91.96,93.57,91.92,92.4,555480.0,86.8759,88.3969,86.8381,87.2916,555480.0
2020-10-28 10:00:00,92.42,92.5,91.77,91.96,384712.0,87.3105,87.386,86.6964,86.8759,384712.0
2020-10-28 10:30:00,91.92,91.95,91.2,91.65,369061.0,86.8381,86.8664,86.1579,86.583,369061.0
2020-10-28 11:00:00,91.66,91.69,91.19,91.46,248556.0,86.5925,86.6208,86.1485,86.4035,248556.0
2020-10-28 11:30:00,91.48,92.24,91.06,92.09,317581.0,86.4224,87.1404,86.0257,86.9987,317581.0
2020-10-28 12:00:00,92.07,92.34,91.96,92.02,233370.0,86.9798,87.2349,86.8759,86.9326,233370.0
2020-10-28 12:30:00,92.02,92.14,91.3,91.43,173960.0,86.9326,87.0459,86.2524,86.3752,173960.0
2020-10-28 13:00:00,91.41,91.44,91.01,91.44,181443.0,86.3563,86.3846,85.9784,86.3846,181443.0
2020-10-28 13:30:00,91.42,91.71,91.0,91.68,249605.0,86.3657,86.6397,85.969,86.6114,249605.0
2020-10-28 14:00:00,91.68,91.89,91.12,91.86,256780.0,86.6114,86.8098,86.0823,86.7814,256780.0
2020-10-28 14:30:00,91.86,92.33,91.56,92.26,265673.0,86.7814,87.2254,86.498,87.1593,265673.0
2020-10-28 15:00:00,92.27,92.27,91.86,92.05,210385.0,87.1688,87.1688,86.7814,86.9609,210385.0
2020-10-28 15:30:00,92.06,92.43,91.43,91.64,807837.0,86.9704,87.3199,86.3752,86.5736,807837.0
2020-10-29 09:30:00,91.41,91.75,90.13,91.28,323080.0,86.3563,86.6775,85.1471,86.2335,323080.0
2020-10-29 10:00:00,91.28,91.66,90.56,91.26,231845.0,86.2335,86.5925,85.5533,86.2146,231845.0
2020-10-29 10:30:00,91.28,92.23,91.22,91.62,253254.0,86.2335,87.131,86.1768,86.5547,253254.0
2020-10-29 11:00:00,91.6,91.61,90.96,90.96,119632.0,86.5358,86.5452,85.9312,85.9312,119632.0
2020-10-29 11:30:00,90.97,91.13,90.75,90.91,167993.0,85.9406,86.0918,85.7328,85.8839,167993.0
2020-10-29 12:00:00,90.93,91.03,90.69,90.86,153293.0,85.9028,85.9973,85.6761,85.8367,153293.0
2020-10-29 12:30:00,90.88,91.18,90.7,90.75,132156.0,85.8556,86.139,85.6856,85.7328,132156.0
2020-10-29 13:00:00,90.75,90.8,90.21,90.61,419449.0,85.7328,85.78,85.2226,85.6005,419449.0
2020-10-29 13:30:00,90.59,91.06,90.48,91.06,268384.0,85.5816,86.0257,85.4777,86.0257,268384.0
2020-10-29 14:00:00,91.05,91.7,91.0,91.51,330591.0,86.0162,86.6303,85.969,86.4508,330591.0
2020-10-29 14:30:00,91.53,91.6,91.09,91.41,179326.0,86.4697,86.5358,86.054,86.3563,179326.0
2020-10-29 15:00:00,91.42,91.52,90.79,91.19,225139.0,86.3657,86.4602,85.7706,86.1485,225139.0
2020-10-29 15:30:00,91.17,91.43,90.98,91.05,736806.0,86.1296,86.3752,85.9501,86.0162,736806.0
2020-10-30 09:30:00,90.8,91.25,89.98,90.39,284305.0,85.78,86.2051,85.0054,85.3927,284305.0
2020-10-30 10:00:00,90.4,90.66,89.65,89.82,274907.0,85.4021,85.6478,84.6936,84.8542,274907.0
2020-10-30 10:30:00,89.81,89.89,89.3,89.43,330030.0,84.8448,84.9203,84.363,84.4858,330030.0
2020-10-30 11:00:00,89.44,90.27,89.11,89.96,209071.0,84.4952,85.2793,84.1835,84.9865,209071.0
2020-10-30 11:30:00,89.94,90.24,89.6,90.19,162696.0,84.9676,85.251,84.6464,85.2037,162696.0
2020-10-30 12:00:00,90.16,90.65,90.12,90.54,169342.0,85.1754,85.6383,85.1376,85.5344,169342.0
2020-10-30 12:30:00,90.52,90.6,90.02,90.04,87589.0,85.5155,85.5911,85.0431,85.062,87589.0
2020-10-30 13:00:00,90.04,90.23,89.84,90.14,91538.0,85.062,85.2415,84.8731,85.1565,91538.0
2020-10-30 13:30:00,90.14,90.15,89.46,90.07,111325.0,85.1565,85.166,84.5141,85.0904,111325.0
2020-10-30 14:00:00,90.12,90.48,89.98,90.07,171444.0,85.1376,85.4777,85.0054,85.0904,171444.0
2020-10-30 14:30:00,90.06,90.26,89.65,90.07,154298.0,85.0809,85.2699,84.6936,85.0904,154298.0
2020-10-30 15:00:00,90.03,90.45,89.85,90.28,181141.0,85.0526,85.4494,84.8825,85.2888,181141.0
2020-10-30 15:30:00,90.27,91.32,89.96,91.25,614343.0,85.2793,86.2713,84.9865,86.2051,614343.0
2020-11-02 09:30:00,92.96,93.71,92.52,93.06,286884.0,87.8206,88.5291,87.4049,87.9151,286884.0
2020-11-02 10:00:00,93.06,94.13,93.05,93.94,299986.0,87.9151,88.9259,87.9056,88.7464,299986.0
2020-11-02 10:30:00,93.94,93.94,93.04,93.15,146136.0,88.7464,88.7464,87.8962,88.0001,146136.0
2020-11-02 11:00:00,93.13,93.84,93.04,93.74,94926.0,87.9812,88.652,87.8962,88.5575,94926.0
2020-11-02 11:30:00,93.72,93.91,93.47,93.67,134157.0,88.5386,88.7181,88.3024,88.4914,134157.0
2020-11-02 12:00:00,93.64,93.79,93.54,93.77,89359.0,88.463,88.6047,88.3685,88.5858,89359.0
2020-11-02 12:30:00,93.76,93.82,93.09,93.23,102682.0,88.5764,88.6331,87.9434,88.0757,102682.0
2020-11-02 13:00:00,93.28,93.3,92.43,92.61,83901.0,88.1229,88.1418,87.3199,87.49,83901.0
2020-11-02 13:30:00,92.56,92.8,92.41,92.44,69034.0,87.4427,87.6695,87.301,87.3294,69034.0
2020-11-02 14:00:00,92.4,92.9,92.27,92.9,109294.0,87.2916,87.7639,87.1688,87.7639,109294.0
2020-11-02 14:30:00,92.91,93.27,92.81,92.92,101109.0,87.7734,88.1135,87.6789,87.7828,101109.0
2020-11-02 15:00:00,92.91,93.56,92.89,93.46,170252.0,87.7734,88.3874,87.7545,88.293,170252.0
2020-11-02 15:30:00,93.48,93.74,92.81,93.39,585534.0,88.3119,88.5575,87.6789,88.2268,585534.0
2020-11-03 09:30:00,94.75,95.87,94.4,95.67,379799.0,89.5116,90.5697,89.181,90.3808,379799.0
2020-11-03 10:00:00,95.71,96.25,95.43,96.13,229708.0,90.4186,90.9287,90.1541,90.8153,229708.0
2020-11-03 10:30:00,96.13,96.51,95.99,96.48,263668.0,90.8153,91.1743,90.6831,91.146,263668.0
2020-11-03 11:00:00,96.44,96.66,96.06,96.28,246206.0,91.1082,91.316,90.7492,90.9571,246206.0
2020-11-03 11:30:00,96.3,96.48,96.19,96.36,95279.0,90.976,91.146,90.872,91.0326,95279.0
2020-11-03 12:00:00,96.39,96.44,96.1,96.17,108746.0,91.061,91.1082,90.787,90.8531,108746.0
2020-11-03 12:30:00,96.17,96.34,96.03,96.12,88048.0,90.8531,91.0137,90.7209,90.8059,88048.0
2020-11-03 13:00:00,96.12,96.59,96.1,96.36,130370.0,90.8059,91.2499,90.787,91.0326,130370.0
2020-11-03 13:30:00,96.36,96.49,96.05,96.13,118491.0,91.0326,91.1554,90.7398,90.8153,118491.0
2020-11-03 14:00:00,96.13,96.54,96.07,96.18,168701.0,90.8153,91.2027,90.7587,90.8626,168701.0
2020-11-03 14:30:00,96.23,96.61,96.18,96.27,181256.0,90.9098,91.2688,90.8626,90.9476,181256.0
2020-11-03 15:00:00,96.27,96.41,96.07,96.33,167317.0,90.9476,91.0799,90.7587,91.0043,167317.0
2020-11-03 15:30:00,96.34,96.85,96.14,96.3,622269.0,91.0137,91.4955,90.8248,90.976,622269.0
2020-11-04 09:30:00,94.11,95.11,92.86,95.07,520308.0,88.907,89.8517,87.7261,89.814,520308.0
2020-11-04 10:00:00,95.11,96.65,95.03,95.94,320493.0,89.8517,91.3066,89.7762,90.6359,320493.0
2020-11-04 10:30:00,95.97,96.79,95.64,96.78,421798.0,90.6642,91.4389,90.3524,91.4294,421798.0
2020-11-04 11:00:00,96.76,97.23,96.57,97.07,146794.0,91.4105,91.8545,91.231,91.7034,146794.0
2020-11-04 11:30:00,97.08,97.27,96.75,97.09,172943.0,91.7128,91.8923,91.4011,91.7223,172943.0
2020-11-04 12:00:00,97.05,97.82,97.02,97.41,105723.0,91.6845,92.4119,91.6561,92.0246,105723.0
2020-11-04 12:30:00,97.42,97.65,97.32,97.44,107886.0,92.034,92.2513,91.9396,92.0529,107886.0
2020-11-04 13:00:00,97.43,97.72,97.36,97.62,100713.0,92.0435,92.3174,91.9773,92.223,100713.0
2020-11-04 13:30:00,97.63,97.8,97.4,97.63,172833.0,92.2324,92.393,92.0151,92.2324,172833.0
2020-11-04 14:00:00,97.64,97.8,97.45,97.71,145374.0,92.2419,92.393,92.0624,92.308,145374.0
2020-11-04 14:30:00,97.72,97.8,97.38,97.63,182384.0,92.3174,92.393,91.9962,92.2324,182384.0
2020-11-04 15:00:00,97.65,97.8,96.68,96.7,179901.0,92.2513,92.393,91.3349,91.3538,179901.0
2020-11-04 15:30:00,96.71,96.87,96.33,96.43,551442.0,91.3633,91.5144,91.0043,91.0988,551442.0
2020-11-05 09:30:00,97.21,97.54,96.84,97.15,508349.0,91.8356,92.1474,91.4861,91.779,508349.0
2020-11-05 10:00:00,97.18,98.21,96.95,98.0,402085.0,91.8073,92.7804,91.59,92.582,402085.0
2020-11-05 10:30:00,97.98,98.02,97.63,97.78,194018.0,92.5631,92.6009,92.2324,92.3741,194018.0
2020-11-05 11:00:00,97.78,97.91,97.43,97.58,246094.0,92.3741,92.4969,92.0435,92.1852,246094.0
2020-11-05 11:30:00,97.61,97.66,97.19,97.42,230614.0,92.2135,92.2608,91.8167,92.034,230614.0
2020-11-05 12:00:00,97.42,97.52,96.97,97.07,120169.0,92.034,92.1285,91.6089,91.7034,120169.0
2020-11-05 12:30:00,97.08,97.72,96.98,97.7,101592.0,91.7128,92.3174,91.6184,92.2986,101592.0
2020-11-05 13:00:00,97.75,97.97,97.68,97.7,69309.0,92.3458,92.5536,92.2797,92.2986,69309.0
2020-11-05 13:30:00,97.74,98.11,97.72,98.01,84826.0,92.3363,92.6859,92.3174,92.5914,84826.0
2020-11-05 14:00:00,98.0,98.27,97.98,98.12,92092.0,92.582,92.837,92.5631,92.6953,92092.0
2020-11-05 14:30:00,98.11,98.32,97.76,98.0,111870.0,92.6859,92.8843,92.3552,92.582,111870.0
2020-11-05 15:00:00,97.99,98.02,97.64,97.83,96380.0,92.5725,92.6009,92.2419,92.4214,96380.0
2020-11-05 15:30:00,97.84,98.32,97.6,98.11,644725.0,92.4308,92.8843,92.2041,92.6859,644725.0
2020-11-06 09:30:00,98.52,98.64,97.2,97.47,214153.0,93.0732,93.1866,91.8262,92.0813,214153.0
2020-11-06 10:00:00,97.5,97.75,97.02,97.49,162958.0,92.1096,92.3458,91.6561,92.1002,162958.0
2020-11-06 10:30:00,97.47,97.81,96.96,97.1,146185.0,92.0813,92.4025,91.5995,91.7317,146185.0
2020-11-06 11:00:00,97.13,97.71,97.0,97.06,136944.0,91.7601,92.308,91.6373,91.6939,136944.0
2020-11-06 11:30:00,97.11,97.24,96.88,97.15,126672.0,91.7412,91.864,91.5239,91.779,126672.0
2020-11-06 12:00:00,97.17,97.29,96.91,97.05,116081.0,91.7979,91.9112,91.5522,91.6845,116081.0
2020-11-06 12:30:00,97.04,97.09,96.64,96.69,102214.0,91.675,91.7223,91.2972,91.3444,102214.0
2020-11-06 13:00:00,96.69,96.96,96.48,96.91,101999.0,91.3444,91.5995,91.146,91.5522,101999.0
2020-11-06 13:30:00,96.89,96.89,96.53,96.81,84447.0,91.5333,91.5333,91.1932,91.4578,84447.0
2020-11-06 14:00:00,96.83,96.95,96.45,96.54,142684.0,91.4766,91.59,91.1177,91.2027,142684.0
2020-11-06 14:30:00,96.55,96.64,96.35,96.56,141019.0,91.2121,91.2972,91.0232,91.2216,141019.0
2020-11-06 15:00:00,96.54,96.56,96.27,96.53,113099.0,91.2027,91.2216,90.9476,91.1932,113099.0
2020-11-06 15:30:00,96.51,97.24,96.5,96.7,310892.0,91.1743,91.864,91.1649,91.3538,310892.0
2020-11-09 09:30:00,111.08,115.41,110.19,114.05,3124548.0,104.9388,109.0294,104.098,107.7446,3124548.0
2020-11-09 10:00:00,114.04,116.25,113.59,115.18,1715567.0,107.7352,109.823,107.3101,108.8122,1715567.0
2020-11-09 10:30:00,115.19,115.84,113.57,113.63,1202118.0,108.8216,109.4357,107.2912,107.3478,1202118.0
2020-11-09 11:00:00,113.6,114.4,112.84,114.4,512193.0,107.3195,108.0753,106.6015,108.0753,512193.0
2020-11-09 11:30:00,114.43,115.74,114.15,115.48,621703.0,108.1036,109.3412,107.8391,109.0956,621703.0
2020-11-09 12:00:00,115.47,117.0,115.46,116.88,569662.0,109.0861,110.5315,109.0767,110.4182,569662.0
2020-11-09 12:30:00,116.86,117.77,116.79,117.2,589555.0,110.3993,111.259,110.3331,110.7205,589555.0
2020-11-09 13:00:00,117.21,118.15,117.08,118.12,540591.0,110.7299,111.618,110.6071,111.5896,540591.0
2020-11-09 13:30:00,118.14,118.83,117.93,118.57,753247.0,111.6085,112.2604,111.4101,112.0147,753247.0
2020-11-09 14:00:00,118.6,119.81,118.55,118.82,828229.0,112.0431,113.1862,111.9958,112.2509,828229.0
2020-11-09 14:30:00,118.8,119.27,118.4,119.03,604633.0,112.232,112.676,111.8541,112.4493,604633.0
2020-11-09 15:00:00,119.04,119.23,117.64,117.74,691889.0,112.4587,112.6382,111.1361,111.2306,691889.0
2020-11-09 15:30:00,117.76,119.01,117.22,117.41,1108152.0,111.2495,112.4304,110.7394,110.9189,1108152.0
2020-11-10 09:30:00,118.29,119.46,117.22,119.31,1098995.0,111.7502,112.8555,110.7394,112.7138,1098995.0
2020-11-10 10:00:00,119.31,119.89,118.25,118.4,478324.0,112.7138,113.2618,111.7124,111.8541,478324.0
2020-11-10 10:30:00,118.38,118.63,117.8,117.8,383861.0,111.8352,112.0714,111.2873,111.2873,383861.0
2020-11-10 11:00:00,117.81,118.16,116.66,117.15,483425.0,111.2967,111.6274,110.2103,110.6732,483425.0
2020-11-10 11:30:00,117.11,117.12,115.83,116.75,277914.0,110.6354,110.6449,109.4262,110.2954,277914.0
2020-11-10 12:00:00,116.75,117.24,116.7,116.97,198499.0,110.2954,110.7583,110.2481,110.5032,198499.0
2020-11-10 12:30:00,116.98,117.5,116.51,117.11,147361.0,110.5126,111.0039,110.0686,110.6354,147361.0
2020-11-10 13:00:00,117.1,117.21,116.44,116.6,192486.0,110.626,110.7299,110.0025,110.1536,192486.0
2020-11-10 13:30:00,116.55,116.71,116.12,116.29,237064.0,110.1064,110.2576,109.7002,109.8608,237064.0
2020-11-10 14:00:00,116.28,116.32,115.12,115.26,294252.0,109.8513,109.8891,108.7555,108.8877,294252.0
2020-11-10 14:30:00,115.23,115.93,115.2,115.83,192275.0,108.8594,109.5207,108.831,109.4262,192275.0
2020-11-10 15:00:00,115.85,116.44,115.59,116.09,187466.0,109.4451,110.0025,109.1995,109.6718,187466.0
2020-11-10 15:30:00,116.09,116.25,115.57,115.92,539576.0,109.6718,109.823,109.1806,109.5112,539576.0
2020-11-11 09:30:00,115.93,116.0,111.11,111.14,1141037.0,109.5207,109.5868,104.9672,104.9955,1141037.0
2020-11-11 10:00:00,111.17,111.43,110.57,110.68,463161.0,105.0238,105.2695,104.457,104.5609,463161.0
2020-11-11 10:30:00,110.7,112.81,110.7,112.77,273146.0,104.5798,106.5732,104.5798,106.5354,273146.0
2020-11-11 11:00:00,112.76,113.39,112.69,112.79,233631.0,106.5259,107.1211,106.4598,106.5543,233631.0
2020-11-11 11:30:00,112.8,112.83,111.88,111.9,122523.0,106.5637,106.5921,105.6946,105.7135,122523.0
2020-11-11 12:00:00,111.91,112.15,111.68,111.8,151428.0,105.7229,105.9497,105.5057,105.619,151428.0
2020-11-11 12:30:00,111.78,112.22,111.69,112.22,99528.0,105.6001,106.0158,105.5151,106.0158,99528.0
2020-11-11 13:00:00,112.25,112.34,111.74,112.0,89878.0,106.0441,106.1292,105.5623,105.808,89878.0
2020-11-11 13:30:00,112.04,112.22,111.6,111.64,93629.0,105.8457,106.0158,105.4301,105.4679,93629.0
2020-11-11 14:00:00,111.64,111.79,111.2,111.21,110207.0,105.4679,105.6096,105.0522,105.0616,110207.0
2020-11-11 14:30:00,111.23,111.35,110.43,110.89,242055.0,105.0805,105.1939,104.3248,104.7593,242055.0
2020-11-11 15:00:00,110.88,110.98,110.32,110.32,201425.0,104.7499,104.8444,104.2208,104.2208,201425.0
2020-11-11 15:30:00,110.32,111.47,110.3,111.14,575242.0,104.2208,105.3073,104.2019,104.9955,575242.0
2020-11-12 09:30:00,109.82,110.8,109.55,110.54,368703.0,103.7485,104.6743,103.4934,104.4287,368703.0
2020-11-12 10:00:00,110.54,111.43,110.31,110.88,270814.0,104.4287,105.2695,104.2114,104.7499,270814.0
2020-11-12 10:30:00,110.88,111.83,110.61,111.48,177101.0,104.7499,105.6474,104.4948,105.3167,177101.0
2020-11-12 11:00:00,111.48,111.96,111.1,111.44,137517.0,105.3167,105.7702,104.9577,105.2789,137517.0
2020-11-12 11:30:00,111.44,111.77,111.28,111.51,124122.0,105.2789,105.5907,105.1278,105.3451,124122.0
2020-11-12 12:00:00,111.5,112.09,111.36,111.76,206262.0,105.3356,105.893,105.2033,105.5812,206262.0
2020-11-12 12:30:00,111.75,111.81,111.04,111.43,197290.0,105.5718,105.6285,104.901,105.2695,197290.0
2020-11-12 13:00:00,111.44,111.72,111.22,111.57,463889.0,105.2789,105.5434,105.0711,105.4017,463889.0
2020-11-12 13:30:00,111.58,112.09,111.49,112.01,276367.0,105.4112,105.893,105.3262,105.8174,276367.0
2020-11-12 14:00:00,112.0,112.12,110.84,110.84,269519.0,105.808,105.9213,104.7121,104.7121,269519.0
2020-11-12 14:30:00,110.82,111.01,110.3,110.5,219575.0,104.6932,104.8727,104.2019,104.3909,219575.0
2020-11-12 15:00:00,110.51,110.84,110.14,110.47,156181.0,104.4003,104.7121,104.0508,104.3625,156181.0
2020-11-12 15:30:00,110.49,111.12,110.19,111.06,452908.0,104.3814,104.9766,104.098,104.9199,452908.0
2020-11-13 09:30:00,112.34,113.63,112.21,113.24,252710.0,106.1292,107.3478,106.0063,106.9794,252710.0
2020-11-13 10:00:00,113.21,113.42,112.47,112.91,151218.0,106.9511,107.1495,106.252,106.6676,151218.0
2020-11-13 10:30:00,112.9,113.67,112.83,113.2,211028.0,106.6582,107.3856,106.5921,106.9416,211028.0
2020-11-13 11:00:00,113.26,114.04,113.26,113.98,128244.0,106.9983,107.7352,106.9983,107.6785,128244.0
2020-11-13 11:30:00,113.96,114.73,113.96,114.72,255058.0,107.6596,108.387,107.6596,108.3776,255058.0
2020-11-13 12:00:00,114.71,114.94,114.5,114.9,231877.0,108.3681,108.5854,108.1697,108.5476,231877.0
2020-11-13 12:30:00,114.91,115.27,114.78,115.1,305481.0,108.5571,108.8972,108.4343,108.7366,305481.0
2020-11-13 13:00:00,115.13,115.18,114.46,114.77,182865.0,108.7649,108.8122,108.132,108.4248,182865.0
2020-11-13 13:30:00,114.78,114.88,114.41,114.77,109903.0,108.4343,108.5287,108.0847,108.4248,109903.0
2020-11-13 14:00:00,114.78,114.91,114.41,114.64,118976.0,108.4343,108.5571,108.0847,108.302,118976.0
2020-11-13 14:30:00,114.66,115.03,114.42,114.91,126672.0,108.3209,108.6704,108.0942,108.5571,126672.0
2020-11-13 15:00:00,114.88,115.17,114.74,114.91,146913.0,108.5287,108.8027,108.3965,108.5571,146913.0
2020-11-13 15:30:00,114.89,115.64,114.66,114.99,715346.0,108.5382,109.2467,108.3209,108.6327,715346.0
2020-11-16 09:30:00,119.77,120.39,116.75,117.96,866791.0,113.1484,113.7341,110.2954,111.4385,866791.0
2020-11-16 10:00:00,118.01,118.2,117.15,118.2,273052.0,111.4857,111.6652,110.6732,111.6652,273052.0
2020-11-16 10:30:00,118.17,118.47,117.61,118.35,217566.0,111.6368,111.9203,111.1078,111.8069,217566.0
2020-11-16 11:00:00,118.36,119.0,117.97,118.98,189683.0,111.8163,112.421,111.4479,112.4021,189683.0
2020-11-16 11:30:00,118.99,119.0,118.36,118.96,132329.0,112.4115,112.421,111.8163,112.3832,132329.0
2020-11-16 12:00:00,118.95,119.2,118.61,118.61,128338.0,112.3737,112.6099,112.0525,112.0525,128338.0
2020-11-16 12:30:00,118.68,119.07,118.57,118.93,92561.0,112.1186,112.4871,112.0147,112.3548,92561.0
2020-11-16 13:00:00,118.92,118.96,118.08,118.09,114961.0,112.3454,112.3832,111.5518,111.5613,114961.0
2020-11-16 13:30:00,118.05,118.39,118.0,118.1,227586.0,111.5235,111.8447,111.4762,111.5707,227586.0
2020-11-16 14:00:00,118.06,118.28,117.82,118.24,296107.0,111.5329,111.7408,111.3062,111.703,296107.0
2020-11-16 14:30:00,118.21,118.89,118.06,118.84,157810.0,111.6746,112.317,111.5329,112.2698,157810.0
2020-11-16 15:00:00,118.85,118.86,118.39,118.4,437628.0,112.2793,112.2887,111.8447,111.8541,437628.0
2020-11-16 15:30:00,118.4,118.72,118.08,118.72,436641.0,111.8541,112.1564,111.5518,112.1564,436641.0
2020-11-17 09:30:00,116.85,117.79,114.35,114.51,497140.0,110.3898,111.2779,108.028,108.1792,497140.0
2020-11-17 10:00:00,114.52,115.4,114.14,115.36,301709.0,108.1886,109.02,107.8296,108.9822,301709.0
2020-11-17 10:30:00,115.39,115.94,115.22,115.7,119117.0,109.0105,109.5301,108.8499,109.3034,119117.0
2020-11-17 11:00:00,115.68,116.38,115.51,116.22,164979.0,109.2845,109.9458,109.1239,109.7947,164979.0
2020-11-17 11:30:00,116.25,116.86,115.99,116.54,204504.0,109.823,110.3993,109.5774,110.097,204504.0
2020-11-17 12:00:00,116.51,116.85,116.02,116.85,204264.0,110.0686,110.3898,109.6057,110.3898,204264.0
2020-11-17 12:30:00,116.84,116.88,116.33,116.63,81470.0,110.3804,110.4182,109.8986,110.182,81470.0
2020-11-17 13:00:00,116.66,116.75,116.26,116.43,82802.0,110.2103,110.2954,109.8324,109.993,82802.0
2020-11-17 13:30:00,116.44,116.65,116.28,116.52,69993.0,110.0025,110.2009,109.8513,110.0781,69993.0
2020-11-17 14:00:00,116.51,116.99,116.49,116.74,63844.0,110.0686,110.5221,110.0497,110.2859,63844.0
2020-11-17 14:30:00,116.74,116.79,116.53,116.63,63006.0,110.2859,110.3331,110.0875,110.182,63006.0
2020-11-17 15:00:00,116.61,116.61,115.65,115.69,155708.0,110.1631,110.1631,109.2562,109.294,155708.0
2020-11-17 15:30:00,115.7,116.5,115.68,116.48,309212.0,109.3034,110.0592,109.2845,110.0403,309212.0
2020-11-18 09:30:00,116.73,117.37,115.63,117.09,244130.0,110.2765,110.8811,109.2373,110.6166,244130.0
2020-11-18 10:00:00,117.02,118.15,117.01,118.07,137239.0,110.5504,111.618,110.541,111.5424,137239.0
2020-11-18 10:30:00,118.03,118.31,117.67,117.95,127883.0,111.5046,111.7691,111.1645,111.429,127883.0
2020-11-18 11:00:00,117.92,118.53,117.84,118.37,120777.0,111.4007,111.9769,111.3251,111.8258,120777.0
2020-11-18 11:30:00,118.36,118.76,118.29,118.5,115783.0,111.8163,112.1942,111.7502,111.9486,115783.0
2020-11-18 12:00:00,118.48,118.48,117.73,117.9,63145.0,111.9297,111.9297,111.2212,111.3818,63145.0
2020-11-18 12:30:00,117.88,118.4,117.72,118.15,68826.0,111.3629,111.8541,111.2117,111.618,68826.0
2020-11-18 13:00:00,118.13,118.25,117.62,117.65,76116.0,111.5991,111.7124,111.1173,111.1456,76116.0
2020-11-18 13:30:00,117.63,117.79,116.94,117.06,106678.0,111.1267,111.2779,110.4748,110.5882,106678.0
2020-11-18 14:00:00,117.09,117.23,116.12,116.3,100069.0,110.6166,110.7488,109.7002,109.8702,100069.0
2020-11-18 14:30:00,116.3,116.4,116.0,116.01,141831.0,109.8702,109.9647,109.5868,109.5963,141831.0
2020-11-18 15:00:00,116.08,116.13,115.31,115.31,136019.0,109.6624,109.7096,108.935,108.935,136019.0
2020-11-18 15:30:00,115.33,115.38,114.19,114.19,571730.0,108.9539,109.0011,107.8769,107.8769,571730.0
2020-11-19 09:30:00,113.78,114.8,112.53,113.29,449955.0,107.4896,108.4532,106.3087,107.0266,449955.0
2020-11-19 10:00:00,113.29,113.49,112.61,112.86,331076.0,107.0266,107.2156,106.3842,106.6204,331076.0
2020-11-19 10:30:00,112.87,113.63,112.57,113.2,163628.0,106.6299,107.3478,106.3464,106.9416,163628.0
2020-11-19 11:00:00,113.18,113.58,112.85,113.34,118004.0,106.9227,107.3006,106.611,107.0739,118004.0
2020-11-19 11:30:00,113.34,113.88,113.1,113.75,116661.0,107.0739,107.584,106.8471,107.4612,116661.0
2020-11-19 12:00:00,113.76,113.78,113.23,113.35,77837.0,107.4707,107.4896,106.97,107.0833,77837.0
2020-11-19 12:30:00,113.33,113.53,112.87,113.03,73569.0,107.0644,107.2534,106.6299,106.781,73569.0
2020-11-19 13:00:00,113.03,113.4,112.88,113.13,89195.0,106.781,107.1306,106.6393,106.8755,89195.0
2020-11-19 13:30:00,113.16,113.39,112.99,113.12,69082.0,106.9038,107.1211,106.7432,106.866,69082.0
2020-11-19 14:00:00,113.12,113.27,113.03,113.06,72944.0,106.866,107.0077,106.781,106.8094,72944.0
2020-11-19 14:30:00,113.06,113.72,113.05,113.27,118509.0,106.8094,107.4329,106.7999,107.0077,118509.0
2020-11-19 15:00:00,113.31,113.82,113.28,113.68,149396.0,107.0455,107.5273,107.0172,107.3951,149396.0
2020-11-19 15:30:00,113.68,114.32,113.67,114.16,301298.0,107.3951,107.9997,107.3856,107.8485,301298.0
2020-11-20 09:30:00,113.83,114.54,112.52,112.82,425627.0,107.5368,108.2075,106.2992,106.5826,425627.0
2020-11-20 10:00:00,112.87,113.19,112.51,113.08,203322.0,106.6299,106.9322,106.2898,106.8283,203322.0
2020-11-20 10:30:00,113.09,113.17,112.35,112.44,295088.0,106.8377,106.9133,106.1386,106.2236,295088.0
2020-11-20 11:00:00,112.48,112.72,112.06,112.34,144039.0,106.2614,106.4882,105.8646,106.1292,144039.0
2020-11-20 11:30:00,112.31,112.82,112.04,112.35,93932.0,106.1008,106.5826,105.8457,106.1386,93932.0
2020-11-20 12:00:00,112.38,112.53,112.1,112.2,94324.0,106.167,106.3087,105.9024,105.9969,94324.0
2020-11-20 12:30:00,112.23,112.5,112.05,112.44,121383.0,106.0252,106.2803,105.8552,106.2236,121383.0
2020-11-20 13:00:00,112.44,112.7,112.43,112.6,91917.0,106.2236,106.4693,106.2142,106.3748,91917.0
2020-11-20 13:30:00,112.58,112.77,112.48,112.63,75310.0,106.3559,106.5354,106.2614,106.4031,75310.0
2020-11-20 14:00:00,112.65,112.66,112.21,112.47,84179.0,106.422,106.4315,106.0063,106.252,84179.0
2020-11-20 14:30:00,112.43,112.77,112.2,112.41,232034.0,106.2142,106.5354,105.9969,106.1953,232034.0
2020-11-20 15:00:00,112.4,112.63,111.9,112.34,283424.0,106.1858,106.4031,105.7135,106.1292,283424.0
2020-11-20 15:30:00,112.31,113.1,112.2,112.63,324093.0,106.1008,106.8471,105.9969,106.4031,324093.0
2020-11-23 09:30:00,114.24,115.94,113.72,115.59,304597.0,107.9241,109.5301,107.4329,109.1995,304597.0
2020-11-23 10:00:00,115.61,115.86,115.0,115.08,128771.0,109.2184,109.4546,108.6421,108.7177,128771.0
2020-11-23 10:30:00,114.98,115.68,114.96,115.61,112348.0,108.6232,109.2845,108.6043,109.2184,112348.0
2020-11-23 11:00:00,115.64,116.0,115.13,115.71,138014.0,109.2467,109.5868,108.7649,109.3128,138014.0
2020-11-23 11:30:00,115.71,115.71,114.94,115.17,61203.0,109.3128,109.3128,108.5854,108.8027,61203.0
2020-11-23 12:00:00,115.14,115.43,114.93,115.32,88565.0,108.7744,109.0483,108.576,108.9444,88565.0
2020-11-23 12:30:00,115.33,115.78,115.21,115.65,91641.0,108.9539,109.379,108.8405,109.2562,91641.0
2020-11-23 13:00:00,115.62,115.76,115.55,115.68,61196.0,109.2278,109.3601,109.1617,109.2845,61196.0
2020-11-23 13:30:00,115.68,116.08,115.64,116.04,95088.0,109.2845,109.6624,109.2467,109.6246,95088.0
2020-11-23 14:00:00,116.05,116.31,115.89,116.2,147912.0,109.6341,109.8797,109.4829,109.7758,147912.0
2020-11-23 14:30:00,116.19,116.57,116.01,116.46,132661.0,109.7663,110.1253,109.5963,110.0214,132661.0
2020-11-23 15:00:00,116.48,116.78,116.32,116.4,189017.0,110.0403,110.3237,109.8891,109.9647,189017.0
2020-11-23 15:30:00,116.38,116.48,115.96,116.1,352281.0,109.9458,110.0403,109.549,109.6813,352281.0
2020-11-24 09:30:00,119.0,119.52,117.89,119.2,522336.0,112.421,112.9122,111.3723,112.6099,522336.0
2020-11-24 10:00:00,119.22,119.99,119.13,119.86,383862.0,112.6288,113.3562,112.5438,113.2334,383862.0
2020-11-24 10:30:00,119.86,120.2,119.45,119.49,372744.0,113.2334,113.5546,112.8461,112.8839,372744.0
2020-11-24 11:00:00,119.48,119.6,118.78,119.15,191891.0,112.8744,112.9878,112.2131,112.5627,191891.0
2020-11-24 11:30:00,119.16,120.12,119.04,120.12,201149.0,112.5721,113.479,112.4587,113.479,201149.0
2020-11-24 12:00:00,120.1,120.46,120.08,120.29,277013.0,113.4601,113.8002,113.4412,113.6396,277013.0
2020-11-24 12:30:00,120.3,120.42,120.23,120.35,208738.0,113.6491,113.7625,113.583,113.6963,208738.0
2020-11-24 13:00:00,120.37,120.59,120.24,120.37,182105.0,113.7152,113.9231,113.5924,113.7152,182105.0
2020-11-24 13:30:00,120.39,120.8,120.25,120.3,156967.0,113.7341,114.1214,113.6018,113.6491,156967.0
2020-11-24 14:00:00,120.3,120.48,119.93,120.0,230538.0,113.6491,113.8191,113.2995,113.3657,230538.0
2020-11-24 14:30:00,120.02,120.14,119.74,120.08,97079.0,113.3846,113.4979,113.12,113.4412,97079.0
2020-11-24 15:00:00,120.08,120.75,120.0,120.7,221597.0,113.4412,114.0742,113.3657,114.027,221597.0
2020-11-24 15:30:00,120.7,120.84,120.24,120.4,704134.0,114.027,114.1592,113.5924,113.7436,704134.0
2020-11-25 09:30:00,119.5,119.86,118.36,119.04,483473.0,112.8933,113.2334,111.8163,112.4587,483473.0
2020-11-25 10:00:00,119.04,119.32,118.25,118.89,311150.0,112.4587,112.7233,111.7124,112.317,311150.0
2020-11-25 10:30:00,118.93,119.03,118.34,118.84,171860.0,112.3548,112.4493,111.7974,112.2698,171860.0
2020-11-25 11:00:00,118.81,119.98,118.8,119.8,176607.0,112.2415,113.3468,112.232,113.1767,176607.0
2020-11-25 11:30:00,119.83,120.33,119.53,120.31,215384.0,113.2051,113.6774,112.9217,113.6585,215384.0
2020-11-25 12:00:00,120.32,120.49,120.16,120.36,122400.0,113.668,113.8286,113.5168,113.7058,122400.0
2020-11-25 12:30:00,120.34,120.65,120.28,120.44,121398.0,113.6869,113.9797,113.6302,113.7813,121398.0
2020-11-25 13:00:00,120.44,120.8,120.4,120.71,108698.0,113.7813,114.1214,113.7436,114.0364,108698.0
2020-11-25 13:30:00,120.73,120.89,120.67,120.83,95129.0,114.0553,114.2065,113.9986,114.1498,95129.0
2020-11-25 14:00:00,120.83,120.83,120.38,120.43,87287.0,114.1498,114.1498,113.7247,113.7719,87287.0
2020-11-25 14:30:00,120.45,120.85,120.32,120.58,114089.0,113.7908,114.1687,113.668,113.9136,114089.0
2020-11-25 15:00:00,120.54,120.86,120.44,120.76,162394.0,113.8758,114.1781,113.7813,114.0837,162394.0
2020-11-25 15:30:00,120.74,120.98,120.51,120.59,513763.0,114.0648,114.2915,113.8475,113.9231,513763.0
2020-11-27 09:30:00,120.53,121.54,119.79,121.48,401377.0,113.8664,114.8205,113.1673,114.7638,401377.0
2020-11-27 10:00:00,121.52,121.69,121.28,121.53,216851.0,114.8016,114.9622,114.5749,114.8111,216851.0
2020-11-27 10:30:00,121.52,121.52,120.53,120.67,144090.0,114.8016,114.8016,113.8664,113.9986,144090.0
2020-11-27 11:00:00,120.67,120.89,120.21,120.51,174807.0,113.9986,114.2065,113.5641,113.8475,174807.0
2020-11-27 11:30:00,120.55,120.86,120.35,120.79,104544.0,113.8853,114.1781,113.6963,114.112,104544.0
2020-11-27 12:00:00,120.78,120.79,120.07,120.1,110433.0,114.1025,114.112,113.4318,113.4601,110433.0
2020-11-27 12:30:00,120.08,120.74,120.02,120.64,363986.0,113.4412,114.0648,113.3846,113.9703,363986.0
2020-11-30 09:30:00,120.03,121.49,120.03,120.82,289182.0,113.394,114.7733,113.394,114.1403,289182.0
2020-11-30 10:00:00,120.82,120.96,119.75,119.89,145532.0,114.1403,114.2726,113.1295,113.2618,145532.0
2020-11-30 10:30:00,119.92,119.97,118.92,119.81,114091.0,113.2901,113.3373,112.3454,113.1862,114091.0
2020-11-30 11:00:00,119.81,120.38,119.52,119.64,112855.0,113.1862,113.7247,112.9122,113.0256,112855.0
2020-11-30 11:30:00,119.58,119.85,119.25,119.67,51289.0,112.9689,113.224,112.6571,113.0539,51289.0
2020-11-30 12:00:00,119.68,120.21,119.63,120.15,60755.0,113.0634,113.5641,113.0161,113.5074,60755.0
2020-11-30 12:30:00,120.15,120.44,120.02,120.37,47554.0,113.5074,113.7813,113.3846,113.7152,47554.0
2020-11-30 13:00:00,120.33,120.38,120.1,120.22,67916.0,113.6774,113.7247,113.4601,113.5735,67916.0
2020-11-30 13:30:00,120.23,120.24,119.71,119.73,51899.0,113.583,113.5924,113.0917,113.1106,51899.0
2020-11-30 14:00:00,119.73,119.73,119.32,119.37,65383.0,113.1106,113.1106,112.7233,112.7705,65383.0
2020-11-30 14:30:00,119.38,119.6,118.95,119.6,84531.0,112.7799,112.9878,112.3737,112.9878,84531.0
2020-11-30 15:00:00,119.56,119.64,119.05,119.1,106030.0,112.95,113.0256,112.4682,112.5154,106030.0
2020-11-30 15:30:00,119.04,119.2,118.0,118.69,536262.0,112.4587,112.6099,111.4762,112.1281,536262.0
2020-12-01 09:30:00,120.53,122.57,120.3,122.51,548301.0,113.8664,115.7936,113.6491,115.7369,548301.0
2020-12-01 10:00:00,122.53,122.53,121.53,121.71,228150.0,115.7558,115.7558,114.8111,114.9811,228150.0
2020-12-01 10:30:00,121.74,121.97,120.85,120.95,152957.0,115.0095,115.2268,114.1687,114.2631,152957.0
2020-12-01 11:00:00,120.96,121.6,120.95,121.26,171687.0,114.2726,114.8772,114.2631,114.556,171687.0
2020-12-01 11:30:00,121.31,121.6,120.91,121.0,91674.0,114.6032,114.8772,114.2254,114.3104,91674.0
2020-12-01 12:00:00,120.94,121.05,120.54,120.89,90660.0,114.2537,114.3576,113.8758,114.2065,90660.0
2020-12-01 12:30:00,120.91,120.98,120.59,120.81,115069.0,114.2254,114.2915,113.9231,114.1309,115069.0
2020-12-01 13:00:00,120.78,121.27,120.74,121.13,116871.0,114.1025,114.5655,114.0648,114.4332,116871.0
2020-12-01 13:30:00,121.12,121.3,120.91,121.18,93369.0,114.4238,114.5938,114.2254,114.4804,93369.0
2020-12-01 14:00:00,121.18,121.3,120.84,121.27,88782.0,114.4804,114.5938,114.1592,114.5655,88782.0
2020-12-01 14:30:00,121.3,121.35,120.9,120.98,110032.0,114.5938,114.641,114.2159,114.2915,110032.0
2020-12-01 15:00:00,120.96,120.96,120.3,120.46,134591.0,114.2726,114.2726,113.6491,113.8002,134591.0
2020-12-01 15:30:00,120.47,120.5,119.85,120.02,364427.0,113.8097,113.838,113.224,113.3846,364427.0
2020-12-02 09:30:00,119.28,120.14,118.9,119.83,197814.0,112.6855,113.4979,112.3265,113.2051,197814.0
2020-12-02 10:00:00,119.91,120.58,119.83,120.43,129403.0,113.2806,113.9136,113.2051,113.7719,129403.0
2020-12-02 10:30:00,120.48,120.53,119.93,120.19,116638.0,113.8191,113.8664,113.2995,113.5452,116638.0
2020-12-02 11:00:00,120.24,120.51,120.08,120.38,98357.0,113.5924,113.8475,113.4412,113.7247,98357.0
2020-12-02 11:30:00,120.41,120.68,120.37,120.54,86702.0,113.753,114.0081,113.7152,113.8758,86702.0
2020-12-02 12:00:00,120.55,120.95,120.44,120.91,82135.0,113.8853,114.2631,113.7813,114.2254,82135.0
2020-12-02 12:30:00,120.91,121.3,120.73,121.19,145191.0,114.2254,114.5938,114.0553,114.4899,145191.0
2020-12-02 13:00:00,121.21,121.38,121.14,121.29,92649.0,114.5088,114.6694,114.4426,114.5844,92649.0
2020-12-02 13:30:00,121.31,121.43,121.11,121.19,91915.0,114.6032,114.7166,114.4143,114.4899,91915.0
2020-12-02 14:00:00,121.18,121.91,121.12,121.9,101297.0,114.4804,115.1701,114.4238,115.1606,101297.0
2020-12-02 14:30:00,121.87,122.85,121.86,122.69,210924.0,115.1323,116.0581,115.1228,115.907,210924.0
2020-12-02 15:00:00,122.72,122.85,122.25,122.49,122943.0,115.9353,116.0581,115.4913,115.718,122943.0
2020-12-02 15:30:00,122.49,122.82,122.3,122.36,473117.0,115.718,116.0298,115.5385,115.5952,473117.0
2020-12-03 09:30:00,122.85,123.21,122.29,122.72,365976.0,116.0581,116.3982,115.5291,115.9353,365976.0
2020-12-03 10:00:00,122.71,122.77,122.11,122.55,285972.0,115.9258,115.9825,115.359,115.7747,285972.0
2020-12-03 10:30:00,122.56,123.06,122.48,122.97,188195.0,115.7841,116.2565,115.7086,116.1715,188195.0
2020-12-03 11:00:00,122.99,123.39,122.7,123.26,174756.0,116.1904,116.5683,115.9164,116.4454,174756.0
2020-12-03 11:30:00,123.25,123.39,122.86,123.14,90650.0,116.436,116.5683,116.0676,116.3321,90650.0
2020-12-03 12:00:00,123.11,123.21,122.86,123.15,86347.0,116.3037,116.3982,116.0676,116.3415,86347.0
2020-12-03 12:30:00,123.18,123.26,122.61,123.03,178257.0,116.3699,116.4454,115.8314,116.2282,178257.0
2020-12-03 13:00:00,123.02,123.12,122.72,122.95,117533.0,116.2187,116.3132,115.9353,116.1526,117533.0
2020-12-03 13:30:00,122.96,123.25,122.57,122.61,121460.0,116.162,116.436,115.7936,115.8314,121460.0
2020-12-03 14:00:00,122.65,123.31,122.63,123.31,89965.0,115.8692,116.4927,115.8503,116.4927,89965.0
2020-12-03 14:30:00,123.31,123.84,123.27,123.75,184155.0,116.4927,116.9934,116.4549,116.9083,184155.0
2020-12-03 15:00:00,123.75,123.95,123.57,123.77,148799.0,116.9083,117.0973,116.7383,116.9272,148799.0
2020-12-03 15:30:00,123.79,123.79,122.4,123.11,709224.0,116.9461,116.9461,115.633,116.3037,709224.0
2020-12-04 09:30:00,124.16,124.85,123.85,124.73,460021.0,117.2957,117.9475,117.0028,117.8342,460021.0
2020-12-04 10:00:00,124.65,124.92,124.25,124.88,505539.0,117.7586,118.0137,117.3807,117.9759,505539.0
2020-12-04 10:30:00,124.87,125.23,124.57,125.18,298754.0,117.9664,118.3065,117.683,118.2593,298754.0
2020-12-04 11:00:00,125.19,125.32,124.92,125.09,189290.0,118.2687,118.3915,118.0137,118.1743,189290.0
2020-12-04 11:30:00,125.1,125.32,124.98,125.14,135526.0,118.1837,118.3915,118.0703,118.2215,135526.0
2020-12-04 12:00:00,125.17,125.26,124.96,125.15,117153.0,118.2498,118.3349,118.0515,118.2309,117153.0
2020-12-04 12:30:00,125.17,125.24,124.92,125.0,197585.0,118.2498,118.316,118.0137,118.0892,197585.0
2020-12-04 13:00:00,125.02,125.12,124.89,124.92,138091.0,118.1081,118.2026,117.9853,118.0137,138091.0
2020-12-04 13:30:00,124.92,125.07,124.67,124.73,79965.0,118.0137,118.1554,117.7775,117.8342,79965.0
2020-12-04 14:00:00,124.68,124.82,124.25,124.26,129581.0,117.7869,117.9192,117.3807,117.3902,129581.0
2020-12-04 14:30:00,124.28,124.73,124.25,124.53,121153.0,117.409,117.8342,117.3807,117.6452,121153.0
2020-12-04 15:00:00,124.54,124.56,124.23,124.49,131753.0,117.6547,117.6736,117.3618,117.6074,131753.0
2020-12-04 15:30:00,124.49,125.07,124.47,125.05,482110.0,117.6074,118.1554,117.5885,118.1365,482110.0
2020-12-07 09:30:00,124.79,124.99,122.7,123.31,238227.0,117.8909,118.0798,115.9164,116.4927,238227.0
2020-12-07 10:00:00,123.33,123.39,122.63,123.06,189789.0,116.5116,116.5683,115.8503,116.2565,189789.0
2020-12-07 10:30:00,123.04,123.4,122.66,122.99,192241.0,116.2376,116.5777,115.8786,116.1904,192241.0
2020-12-07 11:00:00,122.98,123.46,122.96,123.09,112559.0,116.1809,116.6344,116.162,116.2848,112559.0
2020-12-07 11:30:00,123.13,123.59,123.02,123.56,112755.0,116.3226,116.7572,116.2187,116.7289,112755.0
2020-12-07 12:00:00,123.52,123.84,123.27,123.34,99478.0,116.6911,116.9934,116.4549,116.521,99478.0
2020-12-07 12:30:00,123.32,123.63,123.12,123.16,126311.0,116.5021,116.795,116.3132,116.351,126311.0
2020-12-07 13:00:00,123.16,123.67,122.98,123.67,177520.0,116.351,116.8328,116.1809,116.8328,177520.0
2020-12-07 13:30:00,123.59,123.96,123.46,123.55,116752.0,116.7572,117.1067,116.6344,116.7194,116752.0
2020-12-07 14:00:00,123.55,123.55,123.13,123.49,121561.0,116.7194,116.7194,116.3226,116.6627,121561.0
2020-12-07 14:30:00,123.51,123.66,123.25,123.33,99947.0,116.6816,116.8233,116.436,116.5116,99947.0
2020-12-07 15:00:00,123.33,123.53,123.16,123.45,157867.0,116.5116,116.7005,116.351,116.6249,157867.0
2020-12-07 15:30:00,123.44,124.0,122.87,123.93,491587.0,116.6155,117.1445,116.077,117.0784,491587.0
2020-12-08 09:30:00,122.47,123.99,122.02,123.29,320772.0,115.6991,117.1351,115.274,116.4738,320772.0
2020-12-08 10:00:00,123.31,123.53,122.64,122.98,127614.0,116.4927,116.7005,115.8597,116.1809,127614.0
2020-12-08 10:30:00,123.02,123.31,122.72,123.31,141751.0,116.2187,116.4927,115.9353,116.4927,141751.0
2020-12-08 11:00:00,123.33,124.44,123.33,124.2,162203.0,116.5116,117.5602,116.5116,117.3335,162203.0
2020-12-08 11:30:00,124.23,124.55,124.08,124.34,216831.0,117.3618,117.6641,117.2201,117.4657,216831.0
2020-12-08 12:00:00,124.34,124.48,124.01,124.1,146833.0,117.4657,117.598,117.154,117.239,146833.0
2020-12-08 12:30:00,124.08,124.2,123.63,123.65,71428.0,117.2201,117.3335,116.795,116.8139,71428.0
2020-12-08 13:00:00,123.66,123.73,123.17,123.18,68131.0,116.8233,116.8895,116.3604,116.3699,68131.0
2020-12-08 13:30:00,123.19,123.38,123.01,123.01,115561.0,116.3793,116.5588,116.2093,116.2093,115561.0
2020-12-08 14:00:00,123.0,123.83,122.82,123.76,121441.0,116.1998,116.9839,116.0298,116.9178,121441.0
2020-12-08 14:30:00,123.78,123.89,123.07,123.19,133711.0,116.9367,117.0406,116.2659,116.3793,133711.0
2020-12-08 15:00:00,123.21,123.55,123.11,123.47,145454.0,116.3982,116.7194,116.3037,116.6438,145454.0
2020-12-08 15:30:00,123.43,123.77,123.29,123.55,405189.0,116.606,116.9272,116.4738,116.7194,405189.0
2020-12-09 09:30:00,123.28,123.96,122.87,123.23,210227.0,116.4643,117.1067,116.077,116.4171,210227.0
2020-12-09 10:00:00,123.23,123.42,122.78,122.88,128016.0,116.4171,116.5966,115.992,116.0864,128016.0
2020-12-09 10:30:00,122.84,123.0,122.2,122.31,131479.0,116.0487,116.1998,115.444,115.548,131479.0
2020-12-09 11:00:00,122.21,122.32,121.81,121.89,134332.0,115.4535,115.5574,115.0756,115.1512,134332.0
2020-12-09 11:30:00,121.86,122.23,121.5,122.17,202354.0,115.1228,115.4724,114.7827,115.4157,202354.0
2020-12-09 12:00:00,122.2,122.41,122.05,122.11,86582.0,115.444,115.6424,115.3023,115.359,86582.0
2020-12-09 12:30:00,122.13,122.17,121.8,122.01,68758.0,115.3779,115.4157,115.0662,115.2645,68758.0
2020-12-09 13:00:00,122.03,122.03,121.54,121.67,95427.0,115.2834,115.2834,114.8205,114.9433,95427.0
2020-12-09 13:30:00,121.64,121.68,121.0,121.16,82634.0,114.915,114.9528,114.3104,114.4615,82634.0
2020-12-09 14:00:00,121.15,122.06,121.14,122.03,72519.0,114.4521,115.3118,114.4426,115.2834,72519.0
2020-12-09 14:30:00,122.03,122.03,121.52,121.58,75742.0,115.2834,115.2834,114.8016,114.8583,75742.0
2020-12-09 15:00:00,121.55,121.73,121.37,121.44,93966.0,114.83,115.0,114.6599,114.7261,93966.0
2020-12-09 15:30:00,121.42,122.06,121.41,121.62,355721.0,114.7072,115.3118,114.6977,114.8961,355721.0
2020-12-10 09:30:00,120.75,121.81,119.7,120.74,183266.0,114.0742,115.0756,113.0823,114.0648,183266.0
2020-12-10 10:00:00,120.77,120.83,120.21,120.8,132227.0,114.0931,114.1498,113.5641,114.1214,132227.0
2020-12-10 10:30:00,120.87,121.45,120.48,121.32,143816.0,114.1876,114.7355,113.8191,114.6127,143816.0
2020-12-10 11:00:00,121.28,121.74,121.28,121.4,105106.0,114.5749,115.0095,114.5749,114.6883,105106.0
2020-12-10 11:30:00,121.4,121.44,120.88,121.06,53309.0,114.6883,114.7261,114.197,114.3671,53309.0
2020-12-10 12:00:00,121.03,121.79,120.99,121.72,63125.0,114.3387,115.0567,114.3009,114.9906,63125.0
2020-12-10 12:30:00,121.72,121.92,121.5,121.59,61464.0,114.9906,115.1795,114.7827,114.8678,61464.0
2020-12-10 13:00:00,121.59,122.13,121.4,121.9,94124.0,114.8678,115.3779,114.6883,115.1606,94124.0
2020-12-10 13:30:00,121.88,121.91,121.36,121.45,77014.0,115.1417,115.1701,114.6505,114.7355,77014.0
2020-12-10 14:00:00,121.47,121.64,121.24,121.41,59208.0,114.7544,114.915,114.5371,114.6977,59208.0
2020-12-10 14:30:00,121.43,121.82,121.39,121.48,60039.0,114.7166,115.0851,114.6788,114.7638,60039.0
2020-12-10 15:00:00,121.52,122.1,121.52,121.72,84566.0,114.8016,115.3496,114.8016,114.9906,84566.0
2020-12-10 15:30:00,121.72,122.12,121.55,121.84,259929.0,114.9906,115.3685,114.83,115.1039,259929.0
2020-12-11 09:30:00,120.16,120.5,119.46,119.96,343931.0,113.5168,113.838,112.8555,113.3279,343931.0
2020-12-11 10:00:00,119.98,120.41,119.49,119.63,129177.0,113.3468,113.753,112.8839,113.0161,129177.0
2020-12-11 10:30:00,119.55,119.74,118.87,119.46,187000.0,112.9406,113.12,112.2981,112.8555,187000.0
2020-12-11 11:00:00,119.43,120.03,119.4,119.71,69404.0,112.8272,113.394,112.7988,113.0917,69404.0
2020-12-11 11:30:00,119.7,119.8,119.21,119.3,122167.0,113.0823,113.1767,112.6193,112.7044,122167.0
2020-12-11 12:00:00,119.24,119.47,118.84,119.18,59258.0,112.6477,112.865,112.2698,112.591,59258.0
2020-12-11 12:30:00,119.19,119.48,118.95,119.48,76885.0,112.6005,112.8744,112.3737,112.8744,76885.0
2020-12-11 13:00:00,119.45,119.61,119.29,119.56,27057.0,112.8461,112.9972,112.6949,112.95,27057.0
2020-12-11 13:30:00,119.59,119.99,119.51,119.96,61104.0,112.9783,113.3562,112.9028,113.3279,61104.0
2020-12-11 14:00:00,119.96,120.06,119.78,119.83,62014.0,113.3279,113.4224,113.1578,113.2051,62014.0
2020-12-11 14:30:00,119.87,120.01,119.8,119.91,64612.0,113.2429,113.3751,113.1767,113.2806,64612.0
2020-12-11 15:00:00,119.93,120.08,119.75,119.96,118035.0,113.2995,113.4412,113.1295,113.3279,118035.0
2020-12-11 15:30:00,119.98,120.36,119.88,120.21,335482.0,113.3468,113.7058,113.2523,113.5641,335482.0
2020-12-14 09:30:00,121.73,121.79,119.16,119.4,283816.0,115.0,115.0567,112.5721,112.7988,283816.0
2020-12-14 10:00:00,119.37,119.41,118.85,119.13,278553.0,112.7705,112.8083,112.2793,112.5438,278553.0
2020-12-14 10:30:00,119.16,119.27,117.89,117.95,238739.0,112.5721,112.676,111.3723,111.429,238739.0
2020-12-14 11:00:00,117.94,117.95,116.89,116.91,500995.0,111.4196,111.429,110.4276,110.4465,500995.0
2020-12-14 11:30:00,116.91,117.18,116.65,116.87,228582.0,110.4465,110.7016,110.2009,110.4087,228582.0
2020-12-14 12:00:00,116.87,117.83,116.86,117.37,256863.0,110.4087,111.3156,110.3993,110.8811,256863.0
2020-12-14 12:30:00,117.37,117.62,117.0,117.4,123946.0,110.8811,111.1173,110.5315,110.9094,123946.0
2020-12-14 13:00:00,117.4,118.01,117.4,117.9,127850.0,110.9094,111.4857,110.9094,111.3818,127850.0
2020-12-14 13:30:00,117.87,118.21,117.57,117.6,153117.0,111.3534,111.6746,111.07,111.0984,153117.0
2020-12-14 14:00:00,117.61,117.94,117.43,117.74,167617.0,111.1078,111.4196,110.9378,111.2306,167617.0
2020-12-14 14:30:00,117.72,117.89,117.48,117.83,130177.0,111.2117,111.3723,110.985,111.3156,130177.0
2020-12-14 15:00:00,117.84,117.87,117.38,117.4,174321.0,111.3251,111.3534,110.8905,110.9094,174321.0
2020-12-14 15:30:00,117.4,117.74,117.19,117.32,520975.0,110.9094,111.2306,110.711,110.8338,520975.0
2020-12-15 09:30:00,118.79,118.82,116.05,116.15,289729.0,112.2226,112.2509,109.6341,109.7285,289729.0
2020-12-15 10:00:00,116.16,116.72,115.85,115.94,187116.0,109.738,110.267,109.4451,109.5301,187116.0
2020-12-15 10:30:00,115.94,116.48,115.56,116.27,261957.0,109.5301,110.0403,109.1711,109.8419,261957.0
2020-12-15 11:00:00,116.27,116.75,116.07,116.72,236984.0,109.8419,110.2954,109.6529,110.267,236984.0
2020-12-15 11:30:00,116.65,117.07,116.46,116.67,221466.0,110.2009,110.5977,110.0214,110.2198,221466.0
2020-12-15 12:00:00,116.66,116.94,116.41,116.94,144689.0,110.2103,110.4748,109.9741,110.4748,144689.0
2020-12-15 12:30:00,116.86,117.61,116.86,117.57,204659.0,110.3993,111.1078,110.3993,111.07,204659.0
2020-12-15 13:00:00,117.57,118.08,117.39,118.03,152310.0,111.07,111.5518,110.9,111.5046,152310.0
2020-12-15 13:30:00,118.03,118.71,118.01,118.65,153252.0,111.5046,112.147,111.4857,112.0903,153252.0
2020-12-15 14:00:00,118.64,119.21,118.6,119.03,156478.0,112.0809,112.6193,112.0431,112.4493,156478.0
2020-12-15 14:30:00,119.02,119.31,118.95,119.06,145831.0,112.4399,112.7138,112.3737,112.4776,145831.0
2020-12-15 15:00:00,119.08,119.2,118.73,118.82,261553.0,112.4965,112.6099,112.1659,112.2509,261553.0
2020-12-15 15:30:00,118.81,119.11,118.7,119.11,476721.0,112.2415,112.5249,112.1375,112.5249,476721.0
2020-12-16 09:30:00,118.93,119.48,118.28,118.75,316877.0,112.3548,112.8744,111.7408,112.1848,316877.0
2020-12-16 10:00:00,118.7,119.06,118.6,118.9,152796.0,112.1375,112.4776,112.0431,112.3265,152796.0
2020-12-16 10:30:00,118.9,119.21,118.87,119.06,90218.0,112.3265,112.6193,112.2981,112.4776,90218.0
2020-12-16 11:00:00,119.03,119.38,118.97,119.33,127521.0,112.4493,112.7799,112.3926,112.7327,127521.0
2020-12-16 11:30:00,119.33,119.59,118.96,119.03,146096.0,112.7327,112.9783,112.3832,112.4493,146096.0
2020-12-16 12:00:00,119.04,119.15,118.92,118.97,93332.0,112.4587,112.5627,112.3454,112.3926,93332.0
2020-12-16 12:30:00,118.95,119.15,118.87,119.07,72190.0,112.3737,112.5627,112.2981,112.4871,72190.0
2020-12-16 13:00:00,119.07,119.09,118.86,118.89,50682.0,112.4871,112.506,112.2887,112.317,50682.0
2020-12-16 13:30:00,118.92,119.07,118.9,119.05,65743.0,112.3454,112.4871,112.3265,112.4682,65743.0
2020-12-16 14:00:00,119.06,119.34,118.58,118.79,94859.0,112.4776,112.7422,112.0242,112.2226,94859.0
2020-12-16 14:30:00,118.79,119.13,118.69,119.07,101598.0,112.2226,112.5438,112.1281,112.4871,101598.0
2020-12-16 15:00:00,119.05,119.12,118.72,118.98,131711.0,112.4682,112.5343,112.1564,112.4021,131711.0
2020-12-16 15:30:00,118.99,119.41,118.95,119.03,455047.0,112.4115,112.8083,112.3737,112.4493,455047.0
2020-12-17 09:30:00,119.41,119.57,118.46,118.87,249542.0,112.8083,112.9594,111.9108,112.2981,249542.0
2020-12-17 10:00:00,118.92,119.33,118.64,119.22,125403.0,112.3454,112.7327,112.0809,112.6288,125403.0
2020-12-17 10:30:00,119.14,119.53,118.98,119.3,184318.0,112.5532,112.9217,112.4021,112.7044,184318.0
2020-12-17 11:00:00,119.37,119.67,119.23,119.3,81411.0,112.7705,113.0539,112.6382,112.7044,81411.0
2020-12-17 11:30:00,119.36,119.36,118.97,119.08,272704.0,112.7611,112.7611,112.3926,112.4965,272704.0
2020-12-17 12:00:00,119.09,119.14,118.93,119.11,67425.0,112.506,112.5532,112.3548,112.5249,67425.0
2020-12-17 12:30:00,119.1,119.3,119.03,119.17,54698.0,112.5154,112.7044,112.4493,112.5816,54698.0
2020-12-17 13:00:00,119.19,119.5,119.13,119.49,99714.0,112.6005,112.8933,112.5438,112.8839,99714.0
2020-12-17 13:30:00,119.48,119.53,119.03,119.15,138908.0,112.8744,112.9217,112.4493,112.5627,138908.0
2020-12-17 14:00:00,119.15,119.18,118.91,119.08,90872.0,112.5627,112.591,112.3359,112.4965,90872.0
2020-12-17 14:30:00,119.11,119.34,119.07,119.14,94716.0,112.5249,112.7422,112.4871,112.5532,94716.0
2020-12-17 15:00:00,119.16,119.28,119.0,119.16,85013.0,112.5721,112.6855,112.421,112.5721,85013.0
2020-12-17 15:30:00,119.16,119.28,118.91,118.98,526586.0,112.5721,112.6855,112.3359,112.4021,526586.0
2020-12-18 09:30:00,118.59,119.36,117.95,118.19,1072160.0,112.0336,112.7611,111.429,111.6557,1072160.0
2020-12-18 10:00:00,118.2,118.86,118.01,118.2,116010.0,111.6652,112.2887,111.4857,111.6652,116010.0
2020-12-18 10:30:00,118.19,118.43,118.02,118.09,90163.0,111.6557,111.8825,111.4951,111.5613,90163.0
2020-12-18 11:00:00,118.12,118.18,117.75,117.92,174228.0,111.5896,111.6463,111.2401,111.4007,174228.0
2020-12-18 11:30:00,117.91,118.04,117.69,117.93,145030.0,111.3912,111.514,111.1834,111.4101,145030.0
2020-12-18 12:00:00,117.93,118.31,117.85,118.08,204872.0,111.4101,111.7691,111.3345,111.5518,204872.0
2020-12-18 12:30:00,118.08,118.72,118.03,118.24,97206.0,111.5518,112.1564,111.5046,111.703,97206.0
2020-12-18 13:00:00,118.21,118.24,117.68,117.8,75793.0,111.6746,111.703,111.1739,111.2873,75793.0
2020-12-18 13:30:00,117.77,118.08,117.73,118.06,92379.0,111.259,111.5518,111.2212,111.5329,92379.0
2020-12-18 14:00:00,118.04,118.05,117.8,117.93,130617.0,111.514,111.5235,111.2873,111.4101,130617.0
2020-12-18 14:30:00,117.93,118.06,117.57,117.68,229316.0,111.4101,111.5329,111.07,111.1739,229316.0
2020-12-18 15:00:00,117.7,117.97,116.91,116.95,175171.0,111.1928,111.4479,110.4465,110.4843,175171.0
2020-12-18 15:30:00,116.94,117.92,116.65,117.51,750117.0,110.4748,111.4007,110.2009,111.0133,750117.0
2020-12-21 09:30:00,115.77,116.76,115.12,115.69,546054.0,109.3695,110.3048,108.7555,109.294,546054.0
2020-12-21 10:00:00,115.65,115.77,113.72,114.06,363146.0,109.2562,109.3695,107.4329,107.7541,363146.0
2020-12-21 10:30:00,114.04,114.92,113.95,114.75,213426.0,107.7352,108.5665,107.6502,108.4059,213426.0
2020-12-21 11:00:00,114.75,115.7,114.72,115.42,150304.0,108.4059,109.3034,108.3776,109.0389,150304.0
2020-12-21 11:30:00,115.45,115.67,114.91,115.14,144756.0,109.0672,109.2751,108.5571,108.7744,144756.0
2020-12-21 12:00:00,115.15,115.71,114.99,115.7,154915.0,108.7838,109.3128,108.6327,109.3034,154915.0
2020-12-21 12:30:00,115.7,116.62,115.69,116.33,116777.0,109.3034,110.1725,109.294,109.8986,116777.0
2020-12-21 13:00:00,116.34,116.59,116.0,116.52,106283.0,109.908,110.1442,109.5868,110.0781,106283.0
2020-12-21 13:30:00,116.54,116.97,116.54,116.83,75277.0,110.097,110.5032,110.097,110.3709,75277.0
2020-12-21 14:00:00,116.83,117.75,116.75,117.72,117342.0,110.3709,111.2401,110.2954,111.2117,117342.0
2020-12-21 14:30:00,117.72,118.0,117.12,117.24,128640.0,111.2117,111.4762,110.6449,110.7583,128640.0
2020-12-21 15:00:00,117.24,117.29,116.7,117.11,66613.0,110.7583,110.8055,110.2481,110.6354,66613.0
2020-12-21 15:30:00,117.13,117.13,116.17,116.4,359315.0,110.6543,110.6543,109.7474,109.9647,359315.0
2020-12-22 09:30:00,116.19,116.26,115.11,115.45,249771.0,109.7663,109.8324,108.746,109.0672,249771.0
2020-12-22 10:00:00,115.45,116.06,115.06,115.99,188950.0,109.0672,109.6435,108.6988,109.5774,188950.0
2020-12-22 10:30:00,116.04,116.1,115.11,115.16,123869.0,109.6246,109.6813,108.746,108.7933,123869.0
2020-12-22 11:00:00,115.17,115.66,115.15,115.23,82896.0,108.8027,109.2656,108.7838,108.8594,82896.0
2020-12-22 11:30:00,115.3,115.37,114.73,115.11,113257.0,108.9255,108.9916,108.387,108.746,113257.0
2020-12-22 12:00:00,115.1,115.11,114.42,114.5,134659.0,108.7366,108.746,108.0942,108.1697,134659.0
2020-12-22 12:30:00,114.5,115.33,114.38,115.29,131262.0,108.1697,108.9539,108.0564,108.9161,131262.0
2020-12-22 13:00:00,115.29,115.39,115.11,115.22,74273.0,108.9161,109.0105,108.746,108.8499,74273.0
2020-12-22 13:30:00,115.25,115.44,115.2,115.33,84248.0,108.8783,109.0578,108.831,108.9539,84248.0
2020-12-22 14:00:00,115.32,115.42,115.12,115.29,73175.0,108.9444,109.0389,108.7555,108.9161,73175.0
2020-12-22 14:30:00,115.27,115.32,114.94,115.25,101186.0,108.8972,108.9444,108.5854,108.8783,101186.0
2020-12-22 15:00:00,115.29,115.36,114.75,114.77,118763.0,108.9161,108.9822,108.4059,108.4248,118763.0
2020-12-22 15:30:00,114.81,115.05,114.45,114.56,418140.0,108.4626,108.6893,108.1225,108.2264,418140.0
2020-12-23 09:30:00,115.78,117.25,115.78,117.12,220166.0,109.379,110.7677,109.379,110.6449,220166.0
2020-12-23 10:00:00,117.14,117.84,116.85,117.37,180845.0,110.6638,111.3251,110.3898,110.8811,180845.0
2020-12-23 10:30:00,117.37,117.69,116.94,117.54,148171.0,110.8811,111.1834,110.4748,111.0417,148171.0
2020-12-23 11:00:00,117.51,118.19,117.33,117.89,100145.0,111.0133,111.6557,110.8433,111.3723,100145.0
2020-12-23 11:30:00,117.87,118.03,117.54,117.97,68721.0,111.3534,111.5046,111.0417,111.4479,68721.0
2020-12-23 12:00:00,117.99,118.04,117.56,117.61,51610.0,111.4668,111.514,111.0606,111.1078,51610.0
2020-12-23 12:30:00,117.58,117.92,117.54,117.8,60857.0,111.0795,111.4007,111.0417,111.2873,60857.0
2020-12-23 13:00:00,117.8,118.14,117.63,118.1,106609.0,111.2873,111.6085,111.1267,111.5707,106609.0
2020-12-23 13:30:00,118.11,118.11,117.8,117.84,52855.0,111.5802,111.5802,111.2873,111.3251,52855.0
2020-12-23 14:00:00,117.81,117.9,117.32,117.43,41035.0,111.2967,111.3818,110.8338,110.9378,41035.0
2020-12-23 14:30:00,117.41,117.55,117.01,117.08,72804.0,110.9189,111.0511,110.541,110.6071,72804.0
2020-12-23 15:00:00,117.06,117.23,116.99,117.01,100543.0,110.5882,110.7488,110.5221,110.541,100543.0
2020-12-23 15:30:00,117.01,117.21,116.78,116.9,390240.0,110.541,110.7299,110.3237,110.4371,390240.0
2020-12-24 09:30:00,116.93,116.99,115.82,116.55,67676.0,110.4654,110.5221,109.4168,110.1064,67676.0
2020-12-24 10:00:00,116.51,116.72,116.43,116.7,67732.0,110.0686,110.267,109.993,110.2481,67732.0
2020-12-24 10:30:00,116.7,117.2,116.5,117.19,43332.0,110.2481,110.7205,110.0592,110.711,43332.0
2020-12-24 11:00:00,117.16,117.19,116.75,116.78,36900.0,110.6827,110.711,110.2954,110.3237,36900.0
2020-12-24 11:30:00,116.74,116.97,116.56,116.91,41096.0,110.2859,110.5032,110.1159,110.4465,41096.0
2020-12-24 12:00:00,116.88,116.98,116.61,116.97,49091.0,110.4182,110.5126,110.1631,110.5032,49091.0
2020-12-24 12:30:00,117.0,117.44,116.85,117.37,99446.0,110.5315,110.9472,110.3898,110.8811,99446.0
2020-12-28 09:30:00,118.13,118.76,117.6,118.65,85954.0,111.5991,112.1942,111.0984,112.0903,85954.0
2020-12-28 10:00:00,118.65,119.35,118.58,119.2,91681.0,112.0903,112.7516,112.0242,112.6099,91681.0
2020-12-28 10:30:00,119.18,119.31,118.62,118.83,67546.0,112.591,112.7138,112.062,112.2604,67546.0
2020-12-28 11:00:00,118.82,118.95,118.61,118.93,46900.0,112.2509,112.3737,112.0525,112.3548,46900.0
2020-12-28 11:30:00,118.92,119.27,118.76,118.87,64925.0,112.3454,112.676,112.1942,112.2981,64925.0
2020-12-28 12:00:00,118.84,119.0,118.61,118.73,48294.0,112.2698,112.421,112.0525,112.1659,48294.0
2020-12-28 12:30:00,118.72,118.83,118.56,118.67,48836.0,112.1564,112.2604,112.0053,112.1092,48836.0
2020-12-28 13:00:00,118.67,118.86,118.62,118.72,51197.0,112.1092,112.2887,112.062,112.1564,51197.0
2020-12-28 13:30:00,118.73,118.97,118.6,118.95,76180.0,112.1659,112.3926,112.0431,112.3737,76180.0
2020-12-28 14:00:00,118.96,119.28,118.87,119.08,58273.0,112.3832,112.6855,112.2981,112.4965,58273.0
2020-12-28 14:30:00,119.07,119.18,118.91,118.97,52223.0,112.4871,112.591,112.3359,112.3926,52223.0
2020-12-28 15:00:00,118.96,118.98,118.67,118.7,60902.0,112.3832,112.4021,112.1092,112.1375,60902.0
2020-12-28 15:30:00,118.69,118.72,118.31,118.38,205552.0,112.1281,112.1564,111.7691,111.8352,205552.0
2020-12-29 09:30:00,119.24,119.35,118.0,118.08,83827.0,112.6477,112.7516,111.4762,111.5518,83827.0
2020-12-29 10:00:00,118.08,118.75,118.02,118.52,86270.0,111.5518,112.1848,111.4951,111.9675,86270.0
2020-12-29 10:30:00,118.48,118.64,118.1,118.53,45589.0,111.9297,112.0809,111.5707,111.9769,45589.0
2020-12-29 11:00:00,118.45,118.45,118.07,118.35,34142.0,111.9014,111.9014,111.5424,111.8069,34142.0
2020-12-29 11:30:00,118.34,118.69,118.26,118.66,31483.0,111.7974,112.1281,111.7219,112.0998,31483.0
2020-12-29 12:00:00,118.67,118.92,118.63,118.64,40942.0,112.1092,112.3454,112.0714,112.0809,40942.0
2020-12-29 12:30:00,118.65,118.65,118.18,118.49,36499.0,112.0903,112.0903,111.6463,111.9392,36499.0
2020-12-29 13:00:00,118.45,118.77,118.31,118.7,46707.0,111.9014,112.2037,111.7691,112.1375,46707.0
2020-12-29 13:30:00,118.7,118.96,118.61,118.91,42455.0,112.1375,112.3832,112.0525,112.3359,42455.0
2020-12-29 14:00:00,118.9,118.92,118.25,118.27,60197.0,112.3265,112.3454,111.7124,111.7313,60197.0
2020-12-29 14:30:00,118.3,118.46,118.21,118.37,55191.0,111.7597,111.9108,111.6746,111.8258,55191.0
2020-12-29 15:00:00,118.38,118.76,118.31,118.73,80572.0,111.8352,112.1942,111.7691,112.1659,80572.0
2020-12-29 15:30:00,118.75,118.82,118.09,118.15,302344.0,112.1848,112.2509,111.5613,111.618,302344.0
2020-12-30 09:30:00,118.18,119.12,118.15,119.07,114372.0,111.6463,112.5343,111.618,112.4871,114372.0
2020-12-30 10:00:00,119.07,119.47,118.97,119.41,78186.0,112.4871,112.865,112.3926,112.8083,78186.0
2020-12-30 10:30:00,119.46,119.71,119.34,119.67,104528.0,112.8555,113.0917,112.7422,113.0539,104528.0
2020-12-30 11:00:00,119.71,119.95,119.59,119.69,94043.0,113.0917,113.3184,112.9783,113.0728,94043.0
2020-12-30 11:30:00,119.67,119.79,119.44,119.5,78128.0,113.0539,113.1673,112.8366,112.8933,78128.0
2020-12-30 12:00:00,119.52,119.9,119.47,119.76,50884.0,112.9122,113.2712,112.865,113.1389,50884.0
2020-12-30 12:30:00,119.74,119.9,119.64,119.77,47905.0,113.12,113.2712,113.0256,113.1484,47905.0
2020-12-30 13:00:00,119.75,119.87,119.47,119.47,41433.0,113.1295,113.2429,112.865,112.865,41433.0
2020-12-30 13:30:00,119.5,119.68,119.43,119.43,33552.0,112.8933,113.0634,112.8272,112.8272,33552.0
2020-12-30 14:00:00,119.45,119.49,119.31,119.39,38325.0,112.8461,112.8839,112.7138,112.7894,38325.0
2020-12-30 14:30:00,119.36,119.54,119.2,119.37,35504.0,112.7611,112.9311,112.6099,112.7705,35504.0
2020-12-30 15:00:00,119.38,119.69,119.34,119.63,57340.0,112.7799,113.0728,112.7422,113.0161,57340.0
2020-12-30 15:30:00,119.62,119.8,119.39,119.43,248756.0,113.0067,113.1767,112.7894,112.8272,248756.0
2020-12-31 09:30:00,119.71,119.71,119.16,119.58,44645.0,113.0917,113.0917,112.5721,112.9689,44645.0
2020-12-31 10:00:00,119.53,119.86,119.49,119.7,49037.0,112.9217,113.2334,112.8839,113.0823,49037.0
2020-12-31 10:30:00,119.71,120.05,119.69,119.97,48862.0,113.0917,113.4129,113.0728,113.3373,48862.0
2020-12-31 11:00:00,119.98,120.29,119.92,120.24,43701.0,113.3468,113.6396,113.2901,113.5924,43701.0
2020-12-31 11:30:00,120.23,120.36,120.16,120.36,68904.0,113.583,113.7058,113.5168,113.7058,68904.0
2020-12-31 12:00:00,120.34,120.45,120.23,120.38,90030.0,113.6869,113.7908,113.583,113.7247,90030.0
2020-12-31 12:30:00,120.38,120.45,120.16,120.25,41011.0,113.7247,113.7908,113.5168,113.6018,41011.0
2020-12-31 13:00:00,120.25,120.32,120.14,120.19,36115.0,113.6018,113.668,113.4979,113.5452,36115.0
2020-12-31 13:30:00,120.17,120.31,120.1,120.29,35063.0,113.5263,113.6585,113.4601,113.6396,35063.0
2020-12-31 14:00:00,120.3,120.65,120.14,120.53,48839.0,113.6491,113.9797,113.4979,113.8664,48839.0
2020-12-31 14:30:00,120.55,120.69,120.36,120.41,51024.0,113.8853,114.0175,113.7058,113.753,51024.0
2020-12-31 15:00:00,120.39,120.91,120.38,120.56,103534.0,113.7341,114.2254,113.7247,113.8947,103534.0
2020-12-31 15:30:00,120.56,121.06,120.5,120.9,241753.0,113.8947,114.3671,113.838,114.2159,241753.0
2021-01-04 09:30:00,121.3,121.8,120.39,121.2,287018.0,114.5938,115.0662,113.7341,114.4993,287018.0
2021-01-04 10:00:00,121.24,121.3,119.75,120.01,120584.0,114.5371,114.5938,113.1295,113.3751,120584.0
2021-01-04 10:30:00,119.96,119.99,117.8,118.25,228559.0,113.3279,113.3562,111.2873,111.7124,228559.0
2021-01-04 11:00:00,118.24,118.35,117.2,117.44,139871.0,111.703,111.8069,110.7205,110.9472,139871.0
2021-01-04 11:30:00,117.4,117.69,116.85,117.07,164614.0,110.9094,111.1834,110.3898,110.5977,164614.0
2021-01-04 12:00:00,117.07,117.6,117.02,117.46,96145.0,110.5977,111.0984,110.5504,110.9661,96145.0
2021-01-04 12:30:00,117.46,117.48,116.87,117.48,85405.0,110.9661,110.985,110.4087,110.985,85405.0
2021-01-04 13:00:00,117.44,118.07,117.18,117.8,64825.0,110.9472,111.5424,110.7016,111.2873,64825.0
2021-01-04 13:30:00,117.79,118.26,117.49,118.09,65386.0,111.2779,111.7219,110.9944,111.5613,65386.0
2021-01-04 14:00:00,118.11,118.15,117.58,117.9,68870.0,111.5802,111.618,111.0795,111.3818,68870.0
2021-01-04 14:30:00,117.85,117.87,117.24,117.8,68331.0,111.3345,111.3534,110.7583,111.2873,68331.0
2021-01-04 15:00:00,117.8,118.09,117.34,117.98,98069.0,111.2873,111.5613,110.8527,111.4573,98069.0
2021-01-04 15:30:00,117.98,118.68,117.8,118.07,364669.0,111.4573,112.1186,111.2873,111.5424,364669.0
2021-01-05 09:30:00,118.26,118.7,117.95,118.02,136177.0,111.7219,112.1375,111.429,111.4951,136177.0
2021-01-05 10:00:00,118.09,118.5,117.68,118.07,63446.0,111.5613,111.9486,111.1739,111.5424,63446.0
2021-01-05 10:30:00,118.03,118.03,117.1,117.25,70839.0,111.5046,111.5046,110.626,110.7677,70839.0
2021-01-05 11:00:00,117.25,117.86,117.1,117.71,60581.0,110.7677,111.344,110.626,111.2023,60581.0
2021-01-05 11:30:00,117.69,118.4,117.57,118.23,69505.0,111.1834,111.8541,111.07,111.6935,69505.0
2021-01-05 12:00:00,118.29,118.88,118.25,118.53,58076.0,111.7502,112.3076,111.7124,111.9769,58076.0
2021-01-05 12:30:00,118.57,118.74,118.43,118.71,32023.0,112.0147,112.1753,111.8825,112.147,32023.0
2021-01-05 13:00:00,118.72,118.92,118.61,118.7,80187.0,112.1564,112.3454,112.0525,112.1375,80187.0
2021-01-05 13:30:00,118.67,118.83,118.31,118.83,40287.0,112.1092,112.2604,111.7691,112.2604,40287.0
2021-01-05 14:00:00,118.82,119.28,118.61,118.72,330911.0,112.2509,112.6855,112.0525,112.1564,330911.0
2021-01-05 14:30:00,118.71,118.95,118.59,118.62,74497.0,112.147,112.3737,112.0336,112.062,74497.0
2021-01-05 15:00:00,118.61,118.94,118.55,118.71,59391.0,112.0525,112.3643,111.9958,112.147,59391.0
2021-01-05 15:30:00,118.71,119.21,118.54,118.67,200140.0,112.147,112.6193,111.9864,112.1092,200140.0
2021-01-06 09:30:00,121.0,123.36,120.81,123.2,407990.0,114.3104,116.5399,114.1309,116.3888,407990.0
2021-01-06 10:00:00,123.2,123.6,122.79,123.25,330864.0,116.3888,116.7666,116.0014,116.436,330864.0
2021-01-06 10:30:00,123.28,124.3,123.28,124.16,471796.0,116.4643,117.4279,116.4643,117.2957,471796.0
2021-01-06 11:00:00,124.15,124.65,124.01,124.42,157823.0,117.2862,117.7586,117.154,117.5413,157823.0
2021-01-06 11:30:00,124.43,124.45,123.69,123.94,224412.0,117.5508,117.5696,116.8517,117.0878,224412.0
2021-01-06 12:00:00,123.91,124.33,123.86,124.25,107756.0,117.0595,117.4563,117.0123,117.3807,107756.0
2021-01-06 12:30:00,124.26,124.73,124.21,124.54,178641.0,117.3902,117.8342,117.3429,117.6547,178641.0
2021-01-06 13:00:00,124.55,124.71,124.21,124.25,98420.0,117.6641,117.8153,117.3429,117.3807,98420.0
2021-01-06 13:30:00,124.25,124.3,123.94,123.97,123147.0,117.3807,117.4279,117.0878,117.1162,123147.0
2021-01-06 14:00:00,123.98,124.29,123.49,123.81,174500.0,117.1256,117.4185,116.6627,116.965,174500.0
2021-01-06 14:30:00,123.76,124.04,122.68,123.26,151077.0,116.9178,117.1823,115.8975,116.4454,151077.0
2021-01-06 15:00:00,123.25,123.77,122.74,123.6,233021.0,116.436,116.9272,115.9542,116.7666,233021.0
2021-01-06 15:30:00,123.65,123.73,122.95,123.06,522528.0,116.8139,116.8895,116.1526,116.2565,522528.0
2021-01-07 09:30:00,124.1,125.2,123.91,125.2,336105.0,117.6534,118.6962,117.4732,118.6962,336105.0
2021-01-07 10:00:00,125.18,125.69,124.52,125.05,170110.0,118.6773,119.1608,118.0516,118.554,170110.0
2021-01-07 10:30:00,125.0,125.43,124.8,125.41,126679.0,118.5066,118.9143,118.317,118.8953,126679.0
2021-01-07 11:00:00,125.41,125.65,124.48,124.58,110443.0,118.8953,119.1229,118.0136,118.1084,110443.0
2021-01-07 11:30:00,124.58,124.93,124.43,124.64,80658.0,118.1084,118.4403,117.9662,118.1653,80658.0
2021-01-07 12:00:00,124.58,124.69,117.35,118.35,1920847.0,118.1084,118.2127,111.254,112.2021,1920847.0
2021-01-07 12:30:00,118.39,121.39,117.53,120.94,1910652.0,112.24,115.0841,111.4247,114.6575,1910652.0
2021-01-07 13:00:00,120.96,121.5,120.8,120.88,409308.0,114.6765,115.1884,114.5248,114.6006,409308.0
2021-01-07 13:30:00,120.92,121.42,120.77,121.35,243448.0,114.6386,115.1126,114.4964,115.0462,243448.0
2021-01-07 14:00:00,121.35,121.58,121.08,121.33,187084.0,115.0462,115.2643,114.7903,115.0273,187084.0
2021-01-07 14:30:00,121.35,121.65,121.33,121.65,126902.0,115.0462,115.3306,115.0273,115.3306,126902.0
2021-01-07 15:00:00,121.64,121.84,121.45,121.78,130702.0,115.3212,115.5108,115.141,115.4539,130702.0
2021-01-07 15:30:00,121.8,122.19,121.61,121.66,492682.0,115.4729,115.8426,115.2927,115.3401,492682.0
2021-01-08 09:30:00,122.07,122.2,120.53,120.73,192946.0,115.7288,115.8521,114.2688,114.4584,192946.0
2021-01-08 10:00:00,120.73,120.95,119.52,119.53,237711.0,114.4584,114.667,113.3113,113.3208,237711.0
2021-01-08 10:30:00,119.52,121.08,119.52,120.91,195557.0,113.3113,114.7903,113.3113,114.6291,195557.0
2021-01-08 11:00:00,120.97,121.23,120.5,120.89,112836.0,114.686,114.9325,114.2404,114.6101,112836.0
2021-01-08 11:30:00,120.81,121.45,120.75,121.05,105748.0,114.5343,115.141,114.4774,114.7618,105748.0
2021-01-08 12:00:00,121.06,121.34,120.63,121.27,130109.0,114.7713,115.0367,114.3636,114.9704,130109.0
2021-01-08 12:30:00,121.29,121.38,120.92,120.98,52761.0,114.9893,115.0747,114.6386,114.6954,52761.0
2021-01-08 13:00:00,120.93,120.94,120.15,120.5,56478.0,114.648,114.6575,113.9086,114.2404,56478.0
2021-01-08 13:30:00,120.46,120.53,119.98,120.3,124906.0,114.2025,114.2688,113.7474,114.0508,124906.0
2021-01-08 14:00:00,120.39,120.89,120.39,120.83,44884.0,114.1361,114.6101,114.1361,114.5532,44884.0
2021-01-08 14:30:00,120.87,121.13,120.51,121.04,79250.0,114.5912,114.8377,114.2499,114.7523,79250.0
2021-01-08 15:00:00,121.1,121.82,121.1,121.53,130274.0,114.8092,115.4918,114.8092,115.2169,130274.0
2021-01-08 15:30:00,121.51,121.95,121.39,121.72,324130.0,115.1979,115.6151,115.0841,115.397,324130.0
2021-01-11 09:30:00,120.42,120.7,119.43,120.39,240026.0,114.1645,114.43,113.226,114.1361,240026.0
2021-01-11 10:00:00,120.35,120.54,119.73,120.02,143078.0,114.0982,114.2783,113.5104,113.7853,143078.0
2021-01-11 10:30:00,120.01,120.13,119.46,119.69,81854.0,113.7758,113.8896,113.2544,113.4725,81854.0
2021-01-11 11:00:00,119.69,120.03,119.39,119.97,97043.0,113.4725,113.7948,113.188,113.7379,97043.0
2021-01-11 11:30:00,119.94,119.94,119.58,119.63,64127.0,113.7095,113.7095,113.3682,113.4156,64127.0
2021-01-11 12:00:00,119.66,120.08,119.65,119.98,52693.0,113.444,113.8422,113.4345,113.7474,52693.0
2021-01-11 12:30:00,120.02,120.42,120.02,120.24,63538.0,113.7853,114.1645,113.7853,113.9939,63538.0
2021-01-11 13:00:00,120.24,120.65,120.23,120.41,55873.0,113.9939,114.3826,113.9844,114.1551,55873.0
2021-01-11 13:30:00,120.42,120.8,120.3,120.73,77630.0,114.1645,114.5248,114.0508,114.4584,77630.0
2021-01-11 14:00:00,120.71,120.73,120.11,120.21,64029.0,114.4395,114.4584,113.8706,113.9654,64029.0
2021-01-11 14:30:00,120.18,120.84,120.16,120.82,69849.0,113.937,114.5627,113.918,114.5438,69849.0
2021-01-11 15:00:00,120.83,120.92,120.54,120.57,139937.0,114.5532,114.6386,114.2783,114.3067,139937.0
2021-01-11 15:30:00,120.54,121.41,120.49,121.1,550333.0,114.2783,115.1031,114.2309,114.8092,550333.0
2021-01-12 09:30:00,122.0,122.32,120.72,121.5,140006.0,115.6625,115.9658,114.449,115.1884,140006.0
2021-01-12 10:00:00,121.53,121.77,121.3,121.5,99637.0,115.2169,115.4444,114.9988,115.1884,99637.0
2021-01-12 10:30:00,121.53,121.88,121.53,121.84,59181.0,115.2169,115.5487,115.2169,115.5108,59181.0
2021-01-12 11:00:00,121.84,122.25,121.7,122.15,112410.0,115.5108,115.8995,115.378,115.8047,112410.0
2021-01-12 11:30:00,122.19,122.19,121.45,121.75,134088.0,115.8426,115.8426,115.141,115.4254,134088.0
2021-01-12 12:00:00,121.75,122.0,121.6,121.9,99267.0,115.4254,115.6625,115.2832,115.5677,99267.0
2021-01-12 12:30:00,121.9,122.26,121.65,121.65,168892.0,115.5677,115.909,115.3306,115.3306,168892.0
2021-01-12 13:00:00,121.68,121.72,121.4,121.59,74889.0,115.3591,115.397,115.0936,115.2738,74889.0
2021-01-12 13:30:00,121.52,121.8,121.4,121.65,74139.0,115.2074,115.4729,115.0936,115.3306,74139.0
2021-01-12 14:00:00,121.62,121.71,121.45,121.5,72408.0,115.3022,115.3875,115.141,115.1884,72408.0
2021-01-12 14:30:00,121.5,121.66,121.31,121.58,73584.0,115.1884,115.3401,115.0083,115.2643,73584.0
2021-01-12 15:00:00,121.59,121.97,121.53,121.64,124945.0,115.2738,115.634,115.2169,115.3212,124945.0
2021-01-12 15:30:00,121.65,121.83,121.53,121.62,253242.0,115.3306,115.5013,115.2169,115.3022,253242.0
2021-01-13 09:30:00,121.6,122.37,121.16,121.83,310200.0,115.2832,116.0132,114.8661,115.5013,310200.0
2021-01-13 10:00:00,121.9,122.9,121.8,122.86,103854.0,115.5677,116.5157,115.4729,116.4778,103854.0
2021-01-13 10:30:00,122.84,122.87,122.19,122.65,121102.0,116.4588,116.4873,115.8426,116.2787,121102.0
2021-01-13 11:00:00,122.65,123.08,122.22,122.99,145203.0,116.2787,116.6864,115.871,116.601,145203.0
2021-01-13 11:30:00,122.98,123.44,122.75,123.28,214452.0,116.5916,117.0277,116.3735,116.876,214452.0
2021-01-13 12:00:00,123.27,123.42,122.6,123.42,130339.0,116.8665,117.0087,116.2313,117.0087,130339.0
2021-01-13 12:30:00,123.39,123.89,123.24,123.61,120712.0,116.9803,117.4543,116.838,117.1888,120712.0
2021-01-13 13:00:00,123.61,123.61,122.88,122.93,117294.0,117.1888,117.1888,116.4967,116.5442,117294.0
2021-01-13 13:30:00,122.92,123.41,122.69,122.84,259021.0,116.5347,116.9992,116.3166,116.4588,259021.0
2021-01-13 14:00:00,122.84,123.02,122.43,122.64,206140.0,116.4588,116.6295,116.0701,116.2692,206140.0
2021-01-13 14:30:00,122.64,122.65,122.29,122.42,157549.0,116.2692,116.2787,115.9374,116.0606,157549.0
2021-01-13 15:00:00,122.43,122.58,122.3,122.36,220979.0,116.0701,116.2123,115.9469,116.0038,220979.0
2021-01-13 15:30:00,122.36,122.71,122.09,122.4,469129.0,116.0038,116.3356,115.7478,116.0417,469129.0
2021-01-14 09:30:00,122.65,122.95,122.08,122.89,168982.0,116.2787,116.5631,115.7383,116.5062,168982.0
2021-01-14 10:00:00,122.88,123.77,122.45,123.75,124812.0,116.4967,117.3405,116.0891,117.3216,124812.0
2021-01-14 10:30:00,123.78,123.96,122.92,123.35,176446.0,117.35,117.5206,116.5347,116.9423,176446.0
2021-01-14 11:00:00,123.41,123.64,123.09,123.18,135883.0,116.9992,117.2173,116.6958,116.7812,135883.0
2021-01-14 11:30:00,123.16,123.71,123.13,123.6,73358.0,116.7622,117.2836,116.7338,117.1793,73358.0
2021-01-14 12:00:00,123.63,123.95,123.59,123.9,217054.0,117.2078,117.5112,117.1699,117.4638,217054.0
2021-01-14 12:30:00,123.88,124.19,123.85,124.0,84854.0,117.4448,117.7387,117.4164,117.5586,84854.0
2021-01-14 13:00:00,124.02,124.42,123.93,124.39,56376.0,117.5775,117.9567,117.4922,117.9283,56376.0
2021-01-14 13:30:00,124.41,124.5,124.27,124.36,77876.0,117.9473,118.0326,117.8145,117.8999,77876.0
2021-01-14 14:00:00,124.4,124.47,124.08,124.22,62150.0,117.9378,118.0042,117.6344,117.7671,62150.0
2021-01-14 14:30:00,124.2,124.44,123.81,123.93,125606.0,117.7482,117.9757,117.3784,117.4922,125606.0
2021-01-14 15:00:00,123.93,124.23,123.64,123.98,120352.0,117.4922,117.7766,117.2173,117.5396,120352.0
2021-01-14 15:30:00,123.98,124.2,123.52,123.83,439190.0,117.5396,117.7482,117.1035,117.3974,439190.0
2021-01-15 09:30:00,122.71,122.81,121.77,122.42,425176.0,116.3356,116.4304,115.4444,116.0606,425176.0
2021-01-15 10:00:00,122.42,122.48,121.71,122.37,279459.0,116.0606,116.1175,115.3875,116.0132,279459.0
2021-01-15 10:30:00,122.32,122.78,122.18,122.44,173224.0,115.9658,116.4019,115.8331,116.0796,173224.0
2021-01-15 11:00:00,122.51,122.7,121.91,122.61,118250.0,116.146,116.3261,115.5771,116.2408,118250.0
2021-01-15 11:30:00,122.58,122.86,121.94,122.08,376070.0,116.2123,116.4778,115.6056,115.7383,376070.0
2021-01-15 12:00:00,122.09,122.13,121.85,121.94,102771.0,115.7478,115.7857,115.5203,115.6056,102771.0
2021-01-15 12:30:00,121.95,122.58,121.92,122.36,97677.0,115.6151,116.2123,115.5866,116.0038,97677.0
2021-01-15 13:00:00,122.32,122.72,122.2,122.5,87061.0,115.9658,116.3451,115.8521,116.1365,87061.0
2021-01-15 13:30:00,122.53,122.7,122.37,122.49,76007.0,116.1649,116.3261,116.0132,116.127,76007.0
2021-01-15 14:00:00,122.54,122.57,122.24,122.53,74168.0,116.1744,116.2029,115.89,116.1649,74168.0
2021-01-15 14:30:00,122.53,122.68,122.44,122.53,75895.0,116.1649,116.3071,116.0796,116.1649,75895.0
2021-01-15 15:00:00,122.53,122.72,122.28,122.4,144768.0,116.1649,116.3451,115.9279,116.0417,144768.0
2021-01-15 15:30:00,122.38,122.46,122.0,122.15,477911.0,116.0227,116.0986,115.6625,115.8047,477911.0
2021-01-19 09:30:00,125.49,125.97,124.24,125.23,595855.0,118.9712,119.4262,117.7861,118.7247,595855.0
2021-01-19 10:00:00,125.25,125.25,124.61,124.89,211209.0,118.7436,118.7436,118.1369,118.4023,211209.0
2021-01-19 10:30:00,124.92,125.53,124.68,125.12,183703.0,118.4308,119.0091,118.2032,118.6204,183703.0
2021-01-19 11:00:00,125.08,125.91,124.91,125.89,335003.0,118.5825,119.3693,118.4213,119.3504,335003.0
2021-01-19 11:30:00,125.87,126.03,125.64,125.82,207869.0,119.3314,119.4831,119.1134,119.284,207869.0
2021-01-19 12:00:00,125.81,126.81,125.79,126.77,175744.0,119.2745,120.2226,119.2556,120.1847,175744.0
2021-01-19 12:30:00,126.75,128.03,126.75,128.0,516056.0,120.1657,121.3792,120.1657,121.3508,516056.0
2021-01-19 13:00:00,128.06,128.06,127.47,127.47,306980.0,121.4077,121.4077,120.8483,120.8483,306980.0
2021-01-19 13:30:00,127.47,127.7,127.26,127.41,190170.0,120.8483,121.0664,120.6492,120.7914,190170.0
2021-01-19 14:00:00,127.41,127.49,127.1,127.44,177971.0,120.7914,120.8673,120.4975,120.8199,177971.0
2021-01-19 14:30:00,127.4,127.44,126.73,126.92,159339.0,120.7819,120.8199,120.1468,120.3269,159339.0
2021-01-19 15:00:00,126.94,127.07,126.79,126.9,147825.0,120.3458,120.4691,120.2036,120.3079,147825.0
2021-01-19 15:30:00,126.9,127.13,126.67,126.75,640069.0,120.3079,120.526,120.0899,120.1657,640069.0
2021-01-20 09:30:00,127.19,128.55,127.07,127.95,370323.0,120.5829,121.8722,120.4691,121.3034,370323.0
2021-01-20 10:00:00,127.89,128.21,127.3,127.85,216546.0,121.2465,121.5499,120.6871,121.2086,216546.0
2021-01-20 10:30:00,127.88,128.4,127.7,128.02,223874.0,121.237,121.73,121.0664,121.3697,223874.0
2021-01-20 11:00:00,128.03,128.08,127.48,127.63,120332.0,121.3792,121.4266,120.8578,121.0,120332.0
2021-01-20 11:30:00,127.62,128.14,127.57,128.09,106184.0,120.9905,121.4835,120.9431,121.4361,106184.0
2021-01-20 12:00:00,128.09,128.43,128.03,128.37,74651.0,121.4361,121.7584,121.3792,121.7016,74651.0
2021-01-20 12:30:00,128.4,128.49,127.72,127.72,103609.0,121.73,121.8153,121.0853,121.0853,103609.0
2021-01-20 13:00:00,127.76,128.21,127.75,128.02,101419.0,121.1232,121.5499,121.1138,121.3697,101419.0
2021-01-20 13:30:00,128.05,128.12,127.7,127.75,81017.0,121.3982,121.4645,121.0664,121.1138,81017.0
2021-01-20 14:00:00,127.8,128.05,127.63,128.01,116920.0,121.1612,121.3982,121.0,121.3603,116920.0
2021-01-20 14:30:00,128.0,128.38,127.99,128.11,100986.0,121.3508,121.711,121.3413,121.4551,100986.0
2021-01-20 15:00:00,128.12,128.81,127.97,128.5,239496.0,121.4645,122.1187,121.3223,121.8248,239496.0
2021-01-20 15:30:00,128.51,129.54,128.45,128.94,755719.0,121.8343,122.8108,121.7774,122.2419,755719.0
2021-01-21 09:30:00,128.29,128.89,126.83,127.03,333384.0,121.6257,122.1945,120.2416,120.4312,333384.0
2021-01-21 10:00:00,127.03,128.32,127.01,127.85,156721.0,120.4312,121.6542,120.4122,121.2086,156721.0
2021-01-21 10:30:00,127.89,127.95,127.44,127.47,152902.0,121.2465,121.3034,120.8199,120.8483,152902.0
2021-01-21 11:00:00,127.49,127.51,126.53,126.54,291012.0,120.8673,120.8862,119.9571,119.9666,291012.0
2021-01-21 11:30:00,126.56,127.0,126.45,126.65,148271.0,119.9856,120.4027,119.8813,120.0709,148271.0
2021-01-21 12:00:00,126.65,126.73,126.1,126.42,240491.0,120.0709,120.1468,119.5495,119.8529,240491.0
2021-01-21 12:30:00,126.42,126.89,126.39,126.65,98828.0,119.8529,120.2984,119.8244,120.0709,98828.0
2021-01-21 13:00:00,126.65,127.0,126.34,126.95,112585.0,120.0709,120.4027,119.777,120.3553,112585.0
2021-01-21 13:30:00,126.95,127.08,126.64,126.92,105118.0,120.3553,120.4786,120.0614,120.3269,105118.0
2021-01-21 14:00:00,126.89,127.18,126.77,127.15,92021.0,120.2984,120.5734,120.1847,120.5449,92021.0
2021-01-21 14:30:00,127.11,127.61,127.02,127.57,125215.0,120.507,120.981,120.4217,120.9431,125215.0
2021-01-21 15:00:00,127.59,127.74,127.37,127.45,219310.0,120.9621,121.1043,120.7535,120.8294,219310.0
2021-01-21 15:30:00,127.45,127.78,127.39,127.45,426985.0,120.8294,121.1422,120.7725,120.8294,426985.0
2021-01-22 09:30:00,125.74,126.48,125.36,125.71,275210.0,119.2082,119.9097,118.8479,119.1797,275210.0
2021-01-22 10:00:00,125.71,126.06,124.92,125.13,143031.0,119.1797,119.5116,118.4308,118.6299,143031.0
2021-01-22 10:30:00,125.13,125.7,124.88,125.36,183983.0,118.6299,119.1703,118.3929,118.8479,183983.0
2021-01-22 11:00:00,125.31,125.56,125.25,125.38,159141.0,118.8005,119.0375,118.7436,118.8669,159141.0
2021-01-22 11:30:00,125.37,126.04,125.33,125.91,80096.0,118.8574,119.4926,118.8195,119.3693,80096.0
2021-01-22 12:00:00,125.96,126.15,125.67,125.75,80792.0,119.4168,119.5969,119.1418,119.2177,80792.0
2021-01-22 12:30:00,125.72,126.01,125.45,125.8,63068.0,119.1892,119.4642,118.9332,119.2651,63068.0
2021-01-22 13:00:00,125.83,126.07,125.59,126.0,78772.0,119.2935,119.521,119.066,119.4547,78772.0
2021-01-22 13:30:00,125.95,126.04,125.65,125.69,60167.0,119.4073,119.4926,119.1229,119.1608,60167.0
2021-01-22 14:00:00,125.69,125.9,125.53,125.9,56363.0,119.1608,119.3599,119.0091,119.3599,56363.0
2021-01-22 14:30:00,125.87,126.15,125.74,126.1,61368.0,119.3314,119.5969,119.2082,119.5495,61368.0
2021-01-22 15:00:00,126.09,126.41,125.93,126.39,95626.0,119.54,119.8434,119.3883,119.8244,95626.0
2021-01-22 15:30:00,126.36,127.06,126.11,126.13,474482.0,119.796,120.4596,119.559,119.5779,474482.0
2021-01-25 09:30:00,124.24,125.0,122.72,123.02,449890.0,117.7861,118.5066,116.3451,116.6295,449890.0
2021-01-25 10:00:00,122.99,123.39,122.57,122.95,180399.0,116.601,116.9803,116.2029,116.5631,180399.0
2021-01-25 10:30:00,122.95,123.18,121.0,121.07,280251.0,116.5631,116.7812,114.7144,114.7808,280251.0
2021-01-25 11:00:00,121.07,121.71,120.32,120.75,332235.0,114.7808,115.3875,114.0697,114.4774,332235.0
2021-01-25 11:30:00,120.77,121.94,120.59,121.43,269449.0,114.4964,115.6056,114.3257,115.1221,269449.0
2021-01-25 12:00:00,121.45,121.62,120.8,120.96,223338.0,115.141,115.3022,114.5248,114.6765,223338.0
2021-01-25 12:30:00,120.98,121.53,120.91,121.5,148742.0,114.6954,115.2169,114.6291,115.1884,148742.0
2021-01-25 13:00:00,121.52,122.07,121.05,121.98,238176.0,115.2074,115.7288,114.7618,115.6435,238176.0
2021-01-25 13:30:00,122.04,122.17,121.66,121.77,215456.0,115.7004,115.8236,115.3401,115.4444,215456.0
2021-01-25 14:00:00,121.79,121.79,121.02,121.16,213004.0,115.4634,115.4634,114.7334,114.8661,213004.0
2021-01-25 14:30:00,121.17,121.28,121.04,121.12,281987.0,114.8756,114.9799,114.7523,114.8282,281987.0
2021-01-25 15:00:00,121.16,121.26,120.55,121.04,401088.0,114.8661,114.9609,114.2878,114.7523,401088.0
2021-01-25 15:30:00,121.03,121.22,120.7,121.19,841774.0,114.7429,114.923,114.43,114.8945,841774.0
2021-01-26 09:30:00,118.75,120.29,117.14,117.23,1521824.0,112.5813,114.0413,111.0549,111.1402,1521824.0
2021-01-26 10:00:00,117.22,118.73,117.15,118.29,589794.0,111.1308,112.5623,111.0644,112.1452,589794.0
2021-01-26 10:30:00,118.33,118.44,117.27,117.33,550802.0,112.1831,112.2874,111.1782,111.2351,550802.0
2021-01-26 11:00:00,117.35,118.34,117.11,118.33,333145.0,111.254,112.1926,111.0265,112.1831,333145.0
2021-01-26 11:30:00,118.32,118.7,118.1,118.35,323281.0,112.1736,112.5339,111.9651,112.2021,323281.0
2021-01-26 12:00:00,118.36,118.47,117.35,117.54,378485.0,112.2115,112.3158,111.254,111.4341,378485.0
2021-01-26 12:30:00,117.5,117.68,116.76,116.79,484461.0,111.3962,111.5669,110.6947,110.7231,484461.0
2021-01-26 13:00:00,116.84,117.28,116.78,116.85,225393.0,110.7705,111.1877,110.7136,110.78,225393.0
2021-01-26 13:30:00,116.87,117.4,116.56,117.3,317546.0,110.7989,111.3014,110.5051,111.2066,317546.0
2021-01-26 14:00:00,117.3,117.32,116.46,116.6,448874.0,111.2066,111.2256,110.4102,110.543,448874.0
2021-01-26 14:30:00,116.61,117.2,116.54,117.2,287937.0,110.5525,111.1118,110.4861,111.1118,287937.0
2021-01-26 15:00:00,117.17,117.25,116.61,116.97,332267.0,111.0834,111.1592,110.5525,110.8938,332267.0
2021-01-26 15:30:00,116.95,116.96,115.72,116.21,863680.0,110.8748,110.8843,109.7087,110.1732,863680.0
2021-01-27 09:30:00,114.86,115.24,112.09,112.79,612768.0,108.8934,109.2536,106.2673,106.9309,612768.0
2021-01-27 10:00:00,112.71,115.22,112.66,114.99,398828.0,106.855,109.2347,106.8076,109.0166,398828.0
2021-01-27 10:30:00,115.05,115.65,114.99,115.61,294865.0,109.0735,109.6423,109.0166,109.6044,294865.0
2021-01-27 11:00:00,115.6,115.92,114.91,115.27,280524.0,109.5949,109.8983,108.9408,109.2821,280524.0
2021-01-27 11:30:00,115.29,115.68,115.02,115.17,86004.0,109.301,109.6708,109.0451,109.1873,86004.0
2021-01-27 12:00:00,115.12,116.5,114.98,116.1,211366.0,109.1399,110.4482,109.0071,110.0689,211366.0
2021-01-27 12:30:00,116.11,116.66,115.61,116.5,273578.0,110.0784,110.5999,109.6044,110.4482,273578.0
2021-01-27 13:00:00,116.54,116.8,116.0,116.12,185399.0,110.4861,110.7326,109.9741,110.0879,185399.0
2021-01-27 13:30:00,116.14,116.17,114.8,115.09,190997.0,110.1069,110.1353,108.8365,109.1114,190997.0
2021-01-27 14:00:00,115.09,115.18,114.56,114.74,147392.0,109.1114,109.1967,108.6089,108.7796,147392.0
2021-01-27 14:30:00,114.79,114.89,114.01,114.36,214770.0,108.827,108.9218,108.0875,108.4193,214770.0
2021-01-27 15:00:00,114.31,114.78,114.12,114.42,315947.0,108.3719,108.8175,108.1918,108.4762,315947.0
2021-01-27 15:30:00,114.43,114.75,113.84,114.24,663335.0,108.4857,108.7891,107.9263,108.3056,663335.0
2021-01-28 09:30:00,117.43,118.25,116.6,117.31,426425.0,111.3299,112.1073,110.543,111.2161,426425.0
2021-01-28 10:00:00,117.25,118.75,116.83,118.32,318359.0,111.1592,112.5813,110.761,112.1736,318359.0
2021-01-28 10:30:00,118.34,118.57,117.67,118.5,287544.0,112.1926,112.4106,111.5574,112.3443,287544.0
2021-01-28 11:00:00,118.53,119.39,118.47,119.15,344928.0,112.3727,113.188,112.3158,112.9605,344928.0
2021-01-28 11:30:00,119.2,119.28,118.8,119.12,489967.0,113.0079,113.0838,112.6287,112.9321,489967.0
2021-01-28 12:00:00,119.16,119.92,119.05,119.91,205748.0,112.97,113.6905,112.8657,113.681,205748.0
2021-01-28 12:30:00,119.91,120.38,119.75,119.96,217979.0,113.681,114.1266,113.5293,113.7284,217979.0
2021-01-28 13:00:00,119.96,120.19,119.55,120.03,158856.0,113.7284,113.9465,113.3397,113.7948,158856.0
2021-01-28 13:30:00,120.1,120.32,119.94,120.28,108533.0,113.8612,114.0697,113.7095,114.0318,108533.0
2021-01-28 14:00:00,120.25,120.27,119.36,119.79,154781.0,114.0034,114.0223,113.1596,113.5673,154781.0
2021-01-28 14:30:00,119.82,120.25,119.64,119.83,176081.0,113.5957,114.0034,113.4251,113.6052,176081.0
2021-01-28 15:00:00,119.82,119.99,119.37,119.37,214143.0,113.5957,113.7569,113.1691,113.1691,214143.0
2021-01-28 15:30:00,119.38,119.72,118.91,119.02,639394.0,113.1786,113.5009,112.733,112.8373,639394.0
2021-01-29 09:30:00,117.74,117.74,115.81,117.43,430383.0,111.6238,111.6238,109.794,111.3299,430383.0
2021-01-29 10:00:00,117.37,118.19,117.25,117.68,150796.0,111.273,112.0504,111.1592,111.5669,150796.0
2021-01-29 10:30:00,117.67,117.86,117.26,117.55,180553.0,111.5574,111.7375,111.1687,111.4436,180553.0
2021-01-29 11:00:00,117.55,118.39,117.49,118.01,229818.0,111.4436,112.24,111.3867,111.8797,229818.0
2021-01-29 11:30:00,117.98,118.25,117.67,118.12,193467.0,111.8513,112.1073,111.5574,111.984,193467.0
2021-01-29 12:00:00,118.13,118.23,117.44,117.68,178462.0,111.9935,112.0883,111.3393,111.5669,178462.0
2021-01-29 12:30:00,117.65,117.86,116.0,116.16,454433.0,111.5384,111.7375,109.9741,110.1258,454433.0
2021-01-29 13:00:00,116.15,117.0,116.03,116.95,210295.0,110.1164,110.9222,110.0026,110.8748,210295.0
2021-01-29 13:30:00,116.95,116.97,116.33,116.48,183432.0,110.8748,110.8938,110.287,110.4292,183432.0
2021-01-29 14:00:00,116.47,117.34,116.47,116.89,141548.0,110.4197,111.2445,110.4197,110.8179,141548.0
2021-01-29 14:30:00,116.9,117.04,116.5,116.89,150910.0,110.8274,110.9601,110.4482,110.8179,150910.0
2021-01-29 15:00:00,116.93,117.29,116.89,117.09,112949.0,110.8558,111.1971,110.8179,111.0075,112949.0
2021-01-29 15:30:00,117.1,117.48,116.22,116.25,405843.0,111.017,111.3773,110.1827,110.2112,405843.0
2021-02-01 09:30:00,117.7,119.29,117.25,117.97,325962.0,111.5858,113.0932,111.1592,111.8418,325962.0
2021-02-01 10:00:00,117.93,118.2,117.08,117.67,184526.0,111.8039,112.0599,110.998,111.5574,184526.0
2021-02-01 10:30:00,117.67,118.12,117.1,117.37,133079.0,111.5574,111.984,111.017,111.273,133079.0
2021-02-01 11:00:00,117.37,117.56,117.08,117.48,74766.0,111.273,111.4531,110.998,111.3773,74766.0
2021-02-01 11:30:00,117.53,117.65,117.14,117.53,110160.0,111.4247,111.5384,111.0549,111.4247,110160.0
2021-02-01 12:00:00,117.53,117.9,117.32,117.36,64570.0,111.4247,111.7754,111.2256,111.2635,64570.0
2021-02-01 12:30:00,117.46,117.64,117.08,117.38,117860.0,111.3583,111.529,110.998,111.2825,117860.0
2021-02-01 13:00:00,117.38,117.5,117.28,117.43,58824.0,111.2825,111.3962,111.1877,111.3299,58824.0
2021-02-01 13:30:00,117.44,117.6,117.0,117.32,107283.0,111.3393,111.491,110.9222,111.2256,107283.0
2021-02-01 14:00:00,117.32,117.87,117.3,117.87,79236.0,111.2256,111.747,111.2066,111.747,79236.0
2021-02-01 14:30:00,117.88,118.05,117.7,117.88,118869.0,111.7565,111.9177,111.5858,111.7565,118869.0
2021-02-01 15:00:00,117.87,118.02,117.75,117.91,118869.0,111.747,111.8892,111.6332,111.7849,118869.0
2021-02-01 15:30:00,117.9,117.94,117.02,117.09,602295.0,111.7754,111.8134,110.9412,111.0075,602295.0
2021-02-02 09:30:00,118.29,119.69,118.28,119.33,329772.0,112.1452,113.4725,112.1357,113.1312,329772.0
2021-02-02 10:00:00,119.28,120.53,119.26,120.46,259218.0,113.0838,114.2688,113.0648,114.2025,259218.0
2021-02-02 10:30:00,120.49,121.29,120.41,121.18,257371.0,114.2309,114.9893,114.1551,114.8851,257371.0
2021-02-02 11:00:00,121.22,121.49,120.98,121.3,228355.0,114.923,115.179,114.6954,114.9988,228355.0
2021-02-02 11:30:00,121.31,121.48,121.09,121.35,167179.0,115.0083,115.1695,114.7997,115.0462,167179.0
2021-02-02 12:00:00,121.37,122.23,121.31,121.83,316038.0,115.0652,115.8805,115.0083,115.5013,316038.0
2021-02-02 12:30:00,121.86,122.05,121.78,122.04,100199.0,115.5297,115.7099,115.4539,115.7004,100199.0
2021-02-02 13:00:00,122.04,122.42,122.0,122.18,256500.0,115.7004,116.0606,115.6625,115.8331,256500.0
2021-02-02 13:30:00,122.19,122.33,121.67,121.72,126683.0,115.8426,115.9753,115.3496,115.397,126683.0
2021-02-02 14:00:00,121.76,121.96,121.46,121.65,98191.0,115.4349,115.6245,115.1505,115.3306,98191.0
2021-02-02 14:30:00,121.66,121.95,121.65,121.93,72986.0,115.3401,115.6151,115.3306,115.5961,72986.0
2021-02-02 15:00:00,121.93,121.99,121.54,121.63,114627.0,115.5961,115.653,115.2264,115.3117,114627.0
2021-02-02 15:30:00,121.62,121.62,120.7,120.79,384971.0,115.3022,115.3022,114.43,114.5153,384971.0
2021-02-03 09:30:00,120.12,120.64,119.56,120.04,202721.0,113.8801,114.3731,113.3492,113.8043,202721.0
2021-02-03 10:00:00,120.11,120.77,120.0,120.07,171498.0,113.8706,114.4964,113.7664,113.8327,171498.0
2021-02-03 10:30:00,120.07,120.55,119.61,120.36,86279.0,113.8327,114.2878,113.3966,114.1077,86279.0
2021-02-03 11:00:00,120.37,120.98,120.37,120.54,120716.0,114.1171,114.6954,114.1171,114.2783,120716.0
2021-02-03 11:30:00,120.58,120.8,120.41,120.68,66969.0,114.3162,114.5248,114.1551,114.411,66969.0
2021-02-03 12:00:00,120.69,120.7,120.16,120.24,87622.0,114.4205,114.43,113.918,113.9939,87622.0
2021-02-03 12:30:00,120.26,120.26,119.89,120.03,71642.0,114.0128,114.0128,113.6621,113.7948,71642.0
2021-02-03 13:00:00,120.02,120.36,119.92,120.3,79021.0,113.7853,114.1077,113.6905,114.0508,79021.0
2021-02-03 13:30:00,120.3,120.5,120.12,120.43,77055.0,114.0508,114.2404,113.8801,114.174,77055.0
2021-02-03 14:00:00,120.46,120.66,120.45,120.6,104960.0,114.2025,114.3921,114.193,114.3352,104960.0
2021-02-03 14:30:00,120.62,120.82,120.52,120.63,109971.0,114.3541,114.5438,114.2593,114.3636,109971.0
2021-02-03 15:00:00,120.62,120.71,120.15,120.16,172812.0,114.3541,114.4395,113.9086,113.918,172812.0
2021-02-03 15:30:00,120.16,120.58,120.14,120.44,402074.0,113.918,114.3162,113.8991,114.1835,402074.0
2021-02-04 09:30:00,120.99,124.15,120.8,124.15,276003.0,114.7049,117.7008,114.5248,117.7008,276003.0
2021-02-04 10:00:00,124.19,124.99,124.03,124.65,404292.0,117.7387,118.4971,117.587,118.1748,404292.0
2021-02-04 10:30:00,124.57,124.9,124.36,124.88,213546.0,118.099,118.4118,117.8999,118.3929,213546.0
2021-02-04 11:00:00,124.9,124.92,124.55,124.89,187160.0,118.4118,118.4308,118.08,118.4023,187160.0
2021-02-04 11:30:00,124.86,125.41,124.75,125.07,341713.0,118.3739,118.8953,118.2696,118.573,341713.0
2021-02-04 12:00:00,125.07,125.11,124.48,125.0,173347.0,118.573,118.6109,118.0136,118.5066,173347.0
2021-02-04 12:30:00,125.07,125.07,124.3,124.39,149976.0,118.573,118.573,117.843,117.9283,149976.0
2021-02-04 13:00:00,124.39,124.68,124.26,124.36,88089.0,117.9283,118.2032,117.8051,117.8999,88089.0
2021-02-04 13:30:00,124.35,124.39,123.99,124.11,92467.0,117.8904,117.9283,117.5491,117.6629,92467.0
2021-02-04 14:00:00,124.13,124.64,124.07,124.58,87674.0,117.6818,118.1653,117.6249,118.1084,87674.0
2021-02-04 14:30:00,124.58,124.7,124.09,124.29,98896.0,118.1084,118.2222,117.6439,117.8335,98896.0
2021-02-04 15:00:00,124.27,124.46,124.07,124.14,202373.0,117.8145,117.9947,117.6249,117.6913,202373.0
2021-02-04 15:30:00,124.13,124.98,124.07,124.9,397185.0,117.6818,118.4877,117.6249,118.4118,397185.0
2021-02-05 09:30:00,126.62,127.29,126.08,126.65,342885.0,120.0425,120.6777,119.5305,120.0709,342885.0
2021-02-05 10:00:00,126.66,127.0,125.8,126.04,306631.0,120.0804,120.4027,119.2651,119.4926,306631.0
2021-02-05 10:30:00,126.05,127.34,125.98,127.08,250074.0,119.5021,120.7251,119.4357,120.4786,250074.0
2021-02-05 11:00:00,127.09,127.11,126.3,126.81,132439.0,120.4881,120.507,119.7391,120.2226,132439.0
2021-02-05 11:30:00,126.83,127.08,126.42,126.44,177656.0,120.2416,120.4786,119.8529,119.8718,177656.0
2021-02-05 12:00:00,126.46,126.64,126.27,126.4,72886.0,119.8908,120.0614,119.7106,119.8339,72886.0
2021-02-05 12:30:00,126.47,126.76,126.4,126.62,87352.0,119.9003,120.1752,119.8339,120.0425,87352.0
2021-02-05 13:00:00,126.66,126.68,125.63,125.76,116355.0,120.0804,120.0993,119.1039,119.2271,116355.0
2021-02-05 13:30:00,125.8,125.99,125.7,125.92,50857.0,119.2651,119.4452,119.1703,119.3788,50857.0
2021-02-05 14:00:00,125.92,126.16,125.83,126.08,44443.0,119.3788,119.6064,119.2935,119.5305,44443.0
2021-02-05 14:30:00,126.11,126.2,125.91,125.98,55746.0,119.559,119.6443,119.3693,119.4357,55746.0
2021-02-05 15:00:00,125.99,126.11,125.76,125.95,90516.0,119.4452,119.559,119.2271,119.4073,90516.0
2021-02-05 15:30:00,125.95,126.34,125.88,126.27,340180.0,119.4073,119.777,119.3409,119.7106,340180.0
2021-02-08 09:30:00,126.87,128.4,126.74,127.89,235051.0,120.2795,121.73,120.1562,121.2465,235051.0
2021-02-08 10:00:00,127.94,128.27,127.47,127.75,111616.0,121.2939,121.6068,120.8483,121.1138,111616.0
2021-02-08 10:30:00,127.75,128.12,127.4,127.73,103288.0,121.1138,121.4645,120.7819,121.0948,103288.0
2021-02-08 11:00:00,127.76,127.91,127.33,127.49,147785.0,121.1232,121.2655,120.7156,120.8673,147785.0
2021-02-08 11:30:00,127.48,127.57,127.17,127.26,183060.0,120.8578,120.9431,120.5639,120.6492,183060.0
2021-02-08 12:00:00,127.28,127.62,127.2,127.51,96515.0,120.6682,120.9905,120.5923,120.8862,96515.0
2021-02-08 12:30:00,127.49,127.77,127.49,127.76,54520.0,120.8673,121.1327,120.8673,121.1232,54520.0
2021-02-08 13:00:00,127.74,127.77,127.56,127.74,47826.0,121.1043,121.1327,120.9336,121.1043,47826.0
2021-02-08 13:30:00,127.75,127.98,127.72,127.88,68665.0,121.1138,121.3318,121.0853,121.237,68665.0
2021-02-08 14:00:00,127.88,127.99,127.68,127.68,98801.0,121.237,121.3413,121.0474,121.0474,98801.0
2021-02-08 14:30:00,127.66,127.96,127.59,127.94,77149.0,121.0284,121.3129,120.9621,121.2939,77149.0
2021-02-08 15:00:00,127.94,128.1,127.91,127.97,111548.0,121.2939,121.4456,121.2655,121.3223,111548.0
2021-02-08 15:30:00,127.95,128.04,127.53,127.99,482741.0,121.3034,121.3887,120.9052,121.3413,482741.0
2021-02-09 09:30:00,127.65,127.66,126.2,126.93,129877.0,121.019,121.0284,119.6443,120.3364,129877.0
2021-02-09 10:00:00,126.92,127.23,126.25,126.41,108069.0,120.3269,120.6208,119.6917,119.8434,108069.0
2021-02-09 10:30:00,126.42,126.69,126.24,126.67,78413.0,119.8529,120.1088,119.6822,120.0899,78413.0
2021-02-09 11:00:00,126.63,126.82,126.22,126.74,104574.0,120.0519,120.2321,119.6632,120.1562,104574.0
2021-02-09 11:30:00,126.73,126.91,126.45,126.69,97092.0,120.1468,120.3174,119.8813,120.1088,97092.0
2021-02-09 12:00:00,126.69,126.94,126.65,126.83,48936.0,120.1088,120.3458,120.0709,120.2416,48936.0
2021-02-09 12:30:00,126.84,127.11,126.82,126.89,59946.0,120.251,120.507,120.2321,120.2984,59946.0
2021-02-09 13:00:00,126.9,126.96,126.68,126.74,60147.0,120.3079,120.3648,120.0993,120.1562,60147.0
2021-02-09 13:30:00,126.74,126.87,126.66,126.82,42617.0,120.1562,120.2795,120.0804,120.2321,42617.0
2021-02-09 14:00:00,126.84,126.93,126.72,126.73,48083.0,120.251,120.3364,120.1373,120.1468,48083.0
2021-02-09 14:30:00,126.72,126.77,126.47,126.53,52184.0,120.1373,120.1847,119.9003,119.9571,52184.0
2021-02-09 15:00:00,126.51,126.51,126.23,126.29,91053.0,119.9382,119.9382,119.6727,119.7296,91053.0
2021-02-09 15:30:00,126.28,126.85,126.28,126.67,190221.0,119.7201,120.2605,119.7201,120.0899,190221.0
2021-02-10 09:30:00,127.63,128.2,126.84,128.19,203134.0,121.0,121.5404,120.251,121.5309,203134.0
2021-02-10 10:00:00,128.23,128.7,127.42,127.71,174981.0,121.5688,122.0144,120.8009,121.0758,174981.0
2021-02-10 10:30:00,127.8,128.15,126.97,128.15,96006.0,121.1612,121.493,120.3743,121.493,96006.0
2021-02-10 11:00:00,128.15,128.25,127.54,127.6,66383.0,121.493,121.5878,120.9147,120.9716,66383.0
2021-02-10 11:30:00,127.62,127.8,127.32,127.59,46127.0,120.9905,121.1612,120.7061,120.9621,46127.0
2021-02-10 12:00:00,127.57,128.16,127.46,127.91,67845.0,120.9431,121.5025,120.8388,121.2655,67845.0
2021-02-10 12:30:00,127.9,128.29,127.83,128.19,60818.0,121.256,121.6257,121.1896,121.5309,60818.0
2021-02-10 13:00:00,128.18,128.38,128.09,128.34,63482.0,121.5214,121.711,121.4361,121.6731,63482.0
2021-02-10 13:30:00,128.36,128.45,128.03,128.03,65583.0,121.6921,121.7774,121.3792,121.3792,65583.0
2021-02-10 14:00:00,128.07,128.32,127.89,128.32,101568.0,121.4171,121.6542,121.2465,121.6542,101568.0
2021-02-10 14:30:00,128.35,128.56,128.25,128.47,115250.0,121.6826,121.8817,121.5878,121.7964,115250.0
2021-02-10 15:00:00,128.48,128.68,128.27,128.35,101365.0,121.8058,121.9955,121.6068,121.6826,101365.0
2021-02-10 15:30:00,128.38,128.38,127.8,128.23,562584.0,121.711,121.711,121.1612,121.5688,562584.0
2021-02-11 09:30:00,127.45,128.73,127.06,128.05,200174.0,120.8294,122.0429,120.4596,121.3982,200174.0
2021-02-11 10:00:00,128.07,128.58,128.02,128.11,130979.0,121.4171,121.9007,121.3697,121.4551,130979.0
2021-02-11 10:30:00,128.17,129.12,127.97,128.97,155674.0,121.5119,122.4126,121.3223,122.2704,155674.0
2021-02-11 11:00:00,128.94,129.08,128.54,128.87,189504.0,122.2419,122.3747,121.8627,122.1756,189504.0
2021-02-11 11:30:00,128.85,128.91,128.32,128.4,87201.0,122.1566,122.2135,121.6542,121.73,87201.0
2021-02-11 12:00:00,128.42,128.47,127.31,127.41,106580.0,121.749,121.7964,120.6966,120.7914,106580.0
2021-02-11 12:30:00,127.39,127.9,126.98,127.32,145592.0,120.7725,121.256,120.3838,120.7061,145592.0
2021-02-11 13:00:00,127.31,127.89,127.23,127.71,80513.0,120.6966,121.2465,120.6208,121.0758,80513.0
2021-02-11 13:30:00,127.72,127.93,127.65,127.89,86744.0,121.0853,121.2844,121.019,121.2465,86744.0
2021-02-11 14:00:00,127.87,127.91,127.41,127.65,112380.0,121.2275,121.2655,120.7914,121.019,112380.0
2021-02-11 14:30:00,127.66,127.78,127.31,127.74,91915.0,121.0284,121.1422,120.6966,121.1043,91915.0
2021-02-11 15:00:00,127.75,128.06,127.69,127.92,122285.0,121.1138,121.4077,121.0569,121.2749,122285.0
2021-02-11 15:30:00,127.93,128.36,127.61,128.35,490897.0,121.2844,121.6921,120.981,121.6826,490897.0
2021-02-12 09:30:00,128.19,130.04,128.0,129.24,258673.0,121.5309,123.2848,121.3508,122.5264,258673.0
2021-02-12 10:00:00,129.28,129.95,129.23,129.94,121035.0,122.5643,123.1995,122.5169,123.19,121035.0
2021-02-12 10:30:00,129.9,130.15,129.76,130.14,126165.0,123.1521,123.3891,123.0194,123.3796,126165.0
2021-02-12 11:00:00,130.15,130.36,129.96,130.27,87622.0,123.3891,123.5882,123.209,123.5029,87622.0
2021-02-12 11:30:00,130.27,130.38,130.1,130.35,101675.0,123.5029,123.6071,123.3417,123.5787,101675.0
2021-02-12 12:00:00,130.38,130.43,129.94,129.99,75144.0,123.6071,123.6545,123.19,123.2374,75144.0
2021-02-12 12:30:00,129.99,130.21,129.91,130.1,69320.0,123.2374,123.446,123.1616,123.3417,69320.0
2021-02-12 13:00:00,130.07,130.43,130.01,130.3,92008.0,123.3132,123.6545,123.2564,123.5313,92008.0
2021-02-12 13:30:00,130.29,130.46,130.19,130.31,68403.0,123.5218,123.683,123.427,123.5408,68403.0
2021-02-12 14:00:00,130.28,130.32,129.92,130.32,60203.0,123.5123,123.5503,123.171,123.5503,60203.0
2021-02-12 14:30:00,130.34,130.35,128.96,129.13,353769.0,123.5692,123.5787,122.2609,122.4221,353769.0
2021-02-12 15:00:00,129.14,129.57,129.12,129.44,153869.0,122.4316,122.8392,122.4126,122.716,153869.0
2021-02-12 15:30:00,129.44,129.89,129.39,129.62,397797.0,122.716,123.1426,122.6686,122.8866,397797.0
2021-02-16 09:30:00,128.91,129.55,128.25,129.37,244452.0,122.2135,122.8203,121.5878,122.6496,244452.0
2021-02-16 10:00:00,129.34,129.62,128.5,129.61,114072.0,122.6212,122.8866,121.8248,122.8771,114072.0
2021-02-16 10:30:00,129.61,129.75,128.9,129.4,82882.0,122.8771,123.0099,122.204,122.6781,82882.0
2021-02-16 11:00:00,129.4,129.93,129.38,129.84,171442.0,122.6781,123.1805,122.6591,123.0952,171442.0
2021-02-16 11:30:00,129.83,129.96,129.51,129.74,92021.0,123.0857,123.209,122.7823,123.0004,92021.0
2021-02-16 12:00:00,129.71,130.23,129.67,129.84,128122.0,122.9719,123.4649,122.934,123.0952,128122.0
2021-02-16 12:30:00,129.83,129.97,129.63,129.81,76053.0,123.0857,123.2184,122.8961,123.0668,76053.0
2021-02-16 13:00:00,129.82,129.82,129.47,129.62,102814.0,123.0762,123.0762,122.7444,122.8866,102814.0
2021-02-16 13:30:00,129.63,130.42,129.6,130.38,91951.0,122.8961,123.6451,122.8677,123.6071,91951.0
2021-02-16 14:00:00,130.37,130.55,130.19,130.35,75262.0,123.5977,123.7683,123.427,123.5787,75262.0
2021-02-16 14:30:00,130.34,130.8,130.33,130.53,80764.0,123.5692,124.0053,123.5597,123.7494,80764.0
2021-02-16 15:00:00,130.53,130.73,130.38,130.55,87239.0,123.7494,123.939,123.6071,123.7683,87239.0
2021-02-16 15:30:00,130.52,130.91,130.43,130.68,319317.0,123.7399,124.1096,123.6545,123.8916,319317.0
2021-02-17 09:30:00,130.08,131.16,129.47,130.63,292119.0,123.3227,124.3466,122.7444,123.8442,292119.0
2021-02-17 10:00:00,130.63,130.93,129.72,129.77,116219.0,123.8442,124.1286,122.9814,123.0288,116219.0
2021-02-17 10:30:00,129.69,129.94,129.18,129.41,193101.0,122.953,123.19,122.4695,122.6875,193101.0
2021-02-17 11:00:00,129.41,129.41,128.81,128.85,137974.0,122.6875,122.6875,122.1187,122.1566,137974.0
2021-02-17 11:30:00,128.89,129.02,128.44,128.88,84898.0,122.1945,122.3178,121.7679,122.1851,84898.0
2021-02-17 12:00:00,128.99,129.32,128.79,128.84,131805.0,122.2894,122.6022,122.0997,122.1471,131805.0
2021-02-17 12:30:00,128.83,128.91,128.66,128.81,66076.0,122.1377,122.2135,121.9765,122.1187,66076.0
2021-02-17 13:00:00,128.84,128.98,128.7,128.94,108042.0,122.1471,122.2799,122.0144,122.2419,108042.0
2021-02-17 13:30:00,128.96,129.11,128.68,129.0,150198.0,122.2609,122.4031,121.9955,122.2988,150198.0
2021-02-17 14:00:00,129.01,129.3,128.8,128.87,124775.0,122.3083,122.5832,122.1092,122.1756,124775.0
2021-02-17 14:30:00,128.89,129.08,128.85,128.95,137542.0,122.1945,122.3747,122.1566,122.2514,137542.0
2021-02-17 15:00:00,128.94,129.23,128.91,128.91,159361.0,122.2419,122.5169,122.2135,122.2135,159361.0
2021-02-17 15:30:00,128.91,128.97,128.52,128.57,334669.0,122.2135,122.2704,121.8438,121.8912,334669.0
2021-02-18 09:30:00,127.49,127.96,126.67,127.34,205419.0,120.8673,121.3129,120.0899,120.7251,205419.0
2021-02-18 10:00:00,127.31,127.45,126.39,126.64,155093.0,120.6966,120.8294,119.8244,120.0614,155093.0
2021-02-18 10:30:00,126.64,126.64,126.07,126.36,109337.0,120.0614,120.0614,119.521,119.796,109337.0
2021-02-18 11:00:00,126.38,126.74,126.29,126.7,88122.0,119.8149,120.1562,119.7296,120.1183,88122.0
2021-02-18 11:30:00,126.74,127.0,126.66,126.88,57093.0,120.1562,120.4027,120.0804,120.289,57093.0
2021-02-18 12:00:00,126.9,126.93,126.14,126.81,133022.0,120.3079,120.3364,119.5874,120.2226,133022.0
2021-02-18 12:30:00,126.82,126.89,126.57,126.67,51917.0,120.2321,120.2984,119.9951,120.0899,51917.0
2021-02-18 13:00:00,126.68,127.64,126.59,127.52,52897.0,120.0993,121.0095,120.014,120.8957,52897.0
2021-02-18 13:30:00,127.5,127.7,127.43,127.56,47701.0,120.8768,121.0664,120.8104,120.9336,47701.0
2021-02-18 14:00:00,127.56,127.9,127.53,127.87,51880.0,120.9336,121.256,120.9052,121.2275,51880.0
2021-02-18 14:30:00,127.87,128.16,127.86,128.11,50008.0,121.2275,121.5025,121.2181,121.4551,50008.0
2021-02-18 15:00:00,128.08,128.26,127.95,128.2,89334.0,121.4266,121.5973,121.3034,121.5404,89334.0
2021-02-18 15:30:00,128.23,128.83,128.22,128.49,331599.0,121.5688,122.1377,121.5594,121.8153,331599.0
2021-02-19 09:30:00,129.49,132.38,129.49,132.18,551567.0,122.7634,125.5033,122.7634,125.3136,551567.0
2021-02-19 10:00:00,132.17,132.97,131.77,132.39,286071.0,125.3042,126.0626,124.9249,125.5127,286071.0
2021-02-19 10:30:00,132.42,133.36,132.37,133.12,258028.0,125.5412,126.4323,125.4938,126.2048,258028.0
2021-02-19 11:00:00,133.11,133.12,132.47,132.62,108269.0,126.1953,126.2048,125.5886,125.7308,108269.0
2021-02-19 11:30:00,132.61,132.83,132.41,132.46,84250.0,125.7213,125.9299,125.5317,125.5791,84250.0
2021-02-19 12:00:00,132.46,132.52,131.93,132.08,94906.0,125.5791,125.636,125.0766,125.2188,94906.0
2021-02-19 12:30:00,132.11,132.38,131.86,132.13,96461.0,125.2473,125.5033,125.0103,125.2662,96461.0
2021-02-19 13:00:00,132.11,132.36,132.03,132.17,73452.0,125.2473,125.4843,125.1714,125.3042,73452.0
2021-02-19 13:30:00,132.18,132.45,131.84,132.32,68593.0,125.3136,125.5696,124.9913,125.4464,68593.0
2021-02-19 14:00:00,132.34,132.51,131.98,131.98,72374.0,125.4653,125.6265,125.124,125.124,72374.0
2021-02-19 14:30:00,131.95,132.33,131.94,132.27,96238.0,125.0956,125.4558,125.0861,125.399,96238.0
2021-02-19 15:00:00,132.28,132.4,132.12,132.37,120789.0,125.4084,125.5222,125.2568,125.4938,120789.0
2021-02-19 15:30:00,132.35,132.48,131.69,131.74,400659.0,125.4748,125.5981,124.8491,124.8965,400659.0
2021-02-22 09:30:00,131.51,133.76,131.37,133.76,208260.0,124.6784,126.8116,124.5457,126.8116,208260.0
2021-02-22 10:00:00,133.78,134.91,133.73,134.91,241417.0,126.8305,127.9018,126.7831,127.9018,241417.0
2021-02-22 10:30:00,134.88,135.46,134.5,135.3,248651.0,127.8734,128.4233,127.5131,128.2716,248651.0
2021-02-22 11:00:00,135.25,135.54,135.15,135.23,162812.0,128.2242,128.4991,128.1294,128.2052,162812.0
2021-02-22 11:30:00,135.23,135.77,135.19,135.54,183172.0,128.2052,128.7172,128.1673,128.4991,183172.0
2021-02-22 12:00:00,135.54,135.88,135.3,135.78,106516.0,128.4991,128.8214,128.2716,128.7266,106516.0
2021-02-22 12:30:00,135.8,136.13,135.64,136.07,107046.0,128.7456,129.0584,128.5939,129.0016,107046.0
2021-02-22 13:00:00,136.08,136.15,135.81,136.04,88102.0,129.011,129.0774,128.7551,128.9731,88102.0
2021-02-22 13:30:00,136.06,136.28,136.06,136.26,111592.0,128.9921,129.2007,128.9921,129.1817,111592.0
2021-02-22 14:00:00,136.3,136.47,136.03,136.13,204407.0,129.2196,129.3808,128.9636,129.0584,204407.0
2021-02-22 14:30:00,136.13,136.27,136.01,136.03,124778.0,129.0584,129.1912,128.9447,128.9636,124778.0
2021-02-22 15:00:00,136.05,136.06,135.59,135.64,171308.0,128.9826,128.9921,128.5465,128.5939,171308.0
2021-02-22 15:30:00,135.62,135.96,135.53,135.94,503438.0,128.5749,128.8973,128.4896,128.8783,503438.0
2021-02-23 09:30:00,136.47,136.85,134.28,135.42,526790.0,129.3808,129.741,127.3046,128.3853,526790.0
2021-02-23 10:00:00,135.34,138.3,134.89,138.12,381502.0,128.3095,131.1157,127.8829,130.9451,381502.0
2021-02-23 10:30:00,138.09,138.31,137.34,137.52,226559.0,130.9166,131.1252,130.2056,130.3762,226559.0
2021-02-23 11:00:00,137.52,137.95,136.42,136.82,245134.0,130.3762,130.7839,129.3334,129.7126,245134.0
2021-02-23 11:30:00,136.9,137.1,136.51,136.67,288260.0,129.7885,129.9781,129.4187,129.5704,288260.0
2021-02-23 12:00:00,136.67,137.0,136.26,136.9,134994.0,129.5704,129.8833,129.1817,129.7885,134994.0
2021-02-23 12:30:00,136.88,137.09,135.6,135.67,219232.0,129.7695,129.9686,128.556,128.6223,219232.0
2021-02-23 13:00:00,135.68,136.19,135.54,135.99,131057.0,128.6318,129.1153,128.4991,128.9257,131057.0
2021-02-23 13:30:00,135.98,136.23,135.52,135.8,126279.0,128.9162,129.1533,128.4801,128.7456,126279.0
2021-02-23 14:00:00,135.77,136.18,135.74,135.94,180903.0,128.7172,129.1059,128.6887,128.8783,180903.0
2021-02-23 14:30:00,135.93,136.46,135.63,136.28,137067.0,128.8688,129.3713,128.5844,129.2007,137067.0
2021-02-23 15:00:00,136.33,137.14,136.33,136.96,170432.0,129.2481,130.016,129.2481,129.8453,170432.0
2021-02-23 15:30:00,136.97,137.5,136.78,136.95,607598.0,129.8548,130.3573,129.6747,129.8359,607598.0
2021-02-24 09:30:00,137.2,138.47,136.81,138.38,362153.0,130.0729,131.2769,129.7031,131.1916,362153.0
2021-02-24 10:00:00,138.34,139.08,138.14,138.37,292693.0,131.1536,131.8552,130.964,131.1821,292693.0
2021-02-24 10:30:00,138.38,139.25,138.23,138.81,183344.0,131.1916,132.0164,131.0494,131.5992,183344.0
2021-02-24 11:00:00,138.81,140.31,138.73,139.89,242978.0,131.5992,133.0213,131.5234,132.6231,242978.0
2021-02-24 11:30:00,139.93,140.75,139.81,140.74,165700.0,132.6611,133.4385,132.5473,133.429,165700.0
2021-02-24 12:00:00,140.75,140.87,140.26,140.7,144743.0,133.4385,133.5522,132.9739,133.3911,144743.0
2021-02-24 12:30:00,140.72,140.95,140.23,140.35,201245.0,133.41,133.6281,132.9455,133.0592,201245.0
2021-02-24 13:00:00,140.4,140.41,139.81,139.93,110929.0,133.1066,133.1161,132.5473,132.6611,110929.0
2021-02-24 13:30:00,139.95,140.28,139.91,140.14,147892.0,132.68,132.9929,132.6421,132.8601,147892.0
2021-02-24 14:00:00,140.14,140.28,139.66,139.85,131738.0,132.8601,132.9929,132.4051,132.5852,131738.0
2021-02-24 14:30:00,139.86,139.96,139.66,139.9,117025.0,132.5947,132.6895,132.4051,132.6326,117025.0
2021-02-24 15:00:00,139.91,140.16,139.89,140.03,142677.0,132.6421,132.8791,132.6231,132.7559,142677.0
2021-02-24 15:30:00,140.0,140.31,139.85,139.88,416783.0,132.7274,133.0213,132.5852,132.6136,416783.0
2021-02-25 09:30:00,140.62,140.64,138.98,140.07,244102.0,133.3152,133.3342,131.7604,132.7938,244102.0
2021-02-25 10:00:00,140.03,140.07,138.8,138.85,157302.0,132.7559,132.7938,131.5898,131.6372,157302.0
2021-02-25 10:30:00,138.83,138.85,137.67,138.18,222436.0,131.6182,131.6372,130.5185,131.002,222436.0
2021-02-25 11:00:00,138.23,138.79,138.02,138.11,109004.0,131.0494,131.5803,130.8503,130.9356,109004.0
2021-02-25 11:30:00,138.11,138.14,137.1,137.26,153578.0,130.9356,130.964,129.9781,130.1297,153578.0
2021-02-25 12:00:00,137.25,137.57,136.53,136.86,158064.0,130.1203,130.4236,129.4377,129.7505,158064.0
2021-02-25 12:30:00,136.82,137.48,136.63,136.82,135085.0,129.7126,130.3383,129.5325,129.7126,135085.0
2021-02-25 13:00:00,136.85,137.97,136.44,137.81,141841.0,129.741,130.8029,129.3523,130.6512,141841.0
2021-02-25 13:30:00,137.74,138.1,137.39,137.7,128357.0,130.5848,130.9261,130.253,130.5469,128357.0
2021-02-25 14:00:00,137.69,138.35,137.58,138.15,187689.0,130.5374,131.1631,130.4331,130.9735,187689.0
2021-02-25 14:30:00,138.12,138.34,137.61,137.69,111287.0,130.9451,131.1536,130.4616,130.5374,111287.0
2021-02-25 15:00:00,137.6,137.82,136.84,136.93,146682.0,130.4521,130.6607,129.7316,129.8169,146682.0
2021-02-25 15:30:00,136.92,137.69,136.37,137.09,388599.0,129.8074,130.5374,129.286,129.9686,388599.0
2021-02-26 09:30:00,137.1,138.25,136.3,136.3,163004.0,129.9781,131.0683,129.2196,129.2196,163004.0
2021-02-26 10:00:00,136.29,136.29,133.79,133.87,168255.0,129.2101,129.2101,126.84,126.9159,168255.0
2021-02-26 10:30:00,134.06,135.54,134.06,134.96,114279.0,127.096,128.4991,127.096,127.9492,114279.0
2021-02-26 11:00:00,135.02,135.83,134.87,135.07,130196.0,128.0061,128.774,127.8639,128.0535,130196.0
2021-02-26 11:30:00,135.05,136.44,134.99,135.82,96918.0,128.0346,129.3523,127.9777,128.7646,96918.0
2021-02-26 12:00:00,135.83,136.94,135.83,136.5,84704.0,128.774,129.8264,128.774,129.4092,84704.0
2021-02-26 12:30:00,136.51,136.84,135.89,135.99,67443.0,129.4187,129.7316,128.8309,128.9257,67443.0
2021-02-26 13:00:00,135.98,136.48,135.63,136.36,58857.0,128.9162,129.3903,128.5844,129.2765,58857.0
2021-02-26 13:30:00,136.4,136.41,135.62,135.86,73517.0,129.3144,129.3239,128.5749,128.8025,73517.0
2021-02-26 14:00:00,135.83,136.12,135.6,135.74,92964.0,128.774,129.049,128.556,128.6887,92964.0
2021-02-26 14:30:00,135.73,136.05,135.18,135.34,177664.0,128.6792,128.9826,128.1578,128.3095,177664.0
2021-02-26 15:00:00,135.33,136.13,135.33,135.33,127682.0,128.3,129.0584,128.3,128.3,127682.0
2021-02-26 15:30:00,135.34,136.68,135.16,135.16,374188.0,128.3095,129.5799,128.1388,128.1388,374188.0
2021-03-01 09:30:00,138.18,139.65,138.18,138.64,429843.0,131.002,132.3956,131.002,131.4381,429843.0
2021-03-01 10:00:00,138.74,139.54,138.37,138.6,267655.0,131.5329,132.2913,131.1821,131.4001,267655.0
2021-03-01 10:30:00,138.61,138.87,138.34,138.42,143562.0,131.4096,131.6561,131.1536,131.2295,143562.0
2021-03-01 11:00:00,138.43,138.82,138.12,138.32,153023.0,131.239,131.6087,130.9451,131.1347,153023.0
2021-03-01 11:30:00,138.35,138.53,138.19,138.45,95722.0,131.1631,131.3338,131.0114,131.2579,95722.0
2021-03-01 12:00:00,138.46,138.73,138.26,138.57,71986.0,131.2674,131.5234,131.0778,131.3717,71986.0
2021-03-01 12:30:00,138.58,138.7,138.44,138.59,100272.0,131.3812,131.4949,131.2485,131.3907,100272.0
2021-03-01 13:00:00,138.58,139.06,138.56,139.01,79667.0,131.3812,131.8362,131.3622,131.7888,79667.0
2021-03-01 13:30:00,139.03,139.35,139.01,139.31,67246.0,131.8078,132.1112,131.7888,132.0733,67246.0
2021-03-01 14:00:00,139.29,139.65,139.2,139.45,79602.0,132.0543,132.3956,131.969,132.206,79602.0
2021-03-01 14:30:00,139.48,139.77,139.31,139.5,80035.0,132.2344,132.5094,132.0733,132.2534,80035.0
2021-03-01 15:00:00,139.54,139.76,139.27,139.39,78839.0,132.2913,132.4999,132.0353,132.1491,78839.0
2021-03-01 15:30:00,139.37,139.46,138.56,138.73,276832.0,132.1301,132.2155,131.3622,131.5234,276832.0
2021-03-02 09:30:00,138.24,139.72,138.08,139.39,138940.0,131.0588,132.462,130.9072,132.1491,138940.0
2021-03-02 10:00:00,139.37,140.19,139.36,139.46,147987.0,132.1301,132.9075,132.1207,132.2155,147987.0
2021-03-02 10:30:00,139.38,139.88,138.99,139.76,72104.0,132.1396,132.6136,131.7699,132.4999,72104.0
2021-03-02 11:00:00,139.75,139.78,138.92,139.32,102219.0,132.4904,132.5188,131.7035,132.0827,102219.0
2021-03-02 11:30:00,139.31,139.34,138.64,138.98,40086.0,132.0733,132.1017,131.4381,131.7604,40086.0
2021-03-02 12:00:00,138.97,139.61,138.74,139.33,75048.0,131.7509,132.3577,131.5329,132.0922,75048.0
2021-03-02 12:30:00,139.37,139.68,139.33,139.58,37998.0,132.1301,132.424,132.0922,132.3292,37998.0
2021-03-02 13:00:00,139.68,139.72,139.45,139.58,67747.0,132.424,132.462,132.206,132.3292,67747.0
2021-03-02 13:30:00,139.62,139.82,139.46,139.75,60541.0,132.3672,132.5568,132.2155,132.4904,60541.0
2021-03-02 14:00:00,139.73,139.83,138.96,139.14,104318.0,132.4714,132.5662,131.7414,131.9121,104318.0
2021-03-02 14:30:00,139.17,139.75,139.01,139.67,58868.0,131.9405,132.4904,131.7888,132.4146,58868.0
2021-03-02 15:00:00,139.68,139.93,139.27,139.3,83449.0,132.424,132.6611,132.0353,132.0638,83449.0
2021-03-02 15:30:00,139.31,139.51,139.14,139.2,304017.0,132.0733,132.2629,131.9121,131.969,304017.0
2021-03-03 09:30:00,140.0,142.74,140.0,142.27,330110.0,132.7274,135.3251,132.7274,134.8795,330110.0
2021-03-03 10:00:00,142.23,142.99,142.12,142.78,221410.0,134.8416,135.5621,134.7373,135.363,221410.0
2021-03-03 10:30:00,142.77,143.6,142.57,143.38,254354.0,135.3535,136.1404,135.1639,135.9318,254354.0
2021-03-03 11:00:00,143.34,143.65,143.05,143.26,144896.0,135.8939,136.1878,135.619,135.8181,144896.0
2021-03-03 11:30:00,143.25,144.25,143.14,144.04,262103.0,135.8086,136.7566,135.7043,136.5575,262103.0
2021-03-03 12:00:00,143.98,144.04,142.84,142.91,165313.0,136.5007,136.5575,135.4199,135.4862,165313.0
2021-03-03 12:30:00,142.88,143.52,142.71,143.33,101329.0,135.4578,136.0646,135.2966,135.8844,101329.0
2021-03-03 13:00:00,143.3,143.86,143.21,143.5,77553.0,135.856,136.3869,135.7707,136.0456,77553.0
2021-03-03 13:30:00,143.5,143.62,143.0,143.09,83483.0,136.0456,136.1594,135.5716,135.6569,83483.0
2021-03-03 14:00:00,143.12,143.39,142.51,143.35,127931.0,135.6853,135.9413,135.107,135.9034,127931.0
2021-03-03 14:30:00,143.34,143.81,142.88,143.72,198474.0,135.8939,136.3395,135.4578,136.2542,198474.0
2021-03-03 15:00:00,143.73,144.04,143.31,143.5,233024.0,136.2637,136.5575,135.8655,136.0456,233024.0
2021-03-03 15:30:00,143.52,143.66,142.53,142.58,668093.0,136.0646,136.1973,135.126,135.1734,668093.0
2021-03-04 09:30:00,142.15,143.43,141.4,142.31,287026.0,134.7657,135.9792,134.0547,134.9174,287026.0
2021-03-04 10:00:00,142.28,142.29,140.33,141.95,317367.0,134.889,134.8985,133.0403,134.5761,317367.0
2021-03-04 10:30:00,141.95,142.08,141.0,141.84,189652.0,134.5761,134.6994,133.6755,134.4718,189652.0
2021-03-04 11:00:00,141.87,142.56,141.7,142.54,138882.0,134.5003,135.1544,134.3391,135.1355,138882.0
2021-03-04 11:30:00,142.49,143.39,142.49,143.29,120045.0,135.0881,135.9413,135.0881,135.8465,120045.0
2021-03-04 12:00:00,143.35,144.11,143.09,143.64,138807.0,135.9034,136.6239,135.6569,136.1783,138807.0
2021-03-04 12:30:00,143.63,143.81,141.52,141.72,137410.0,136.1688,136.3395,134.1685,134.3581,137410.0
2021-03-04 13:00:00,141.68,141.79,140.29,141.01,175383.0,134.3201,134.4244,133.0024,133.6849,175383.0
2021-03-04 13:30:00,141.02,141.45,139.95,140.06,220731.0,133.6944,134.1021,132.68,132.7843,220731.0
2021-03-04 14:00:00,140.06,142.46,140.05,142.42,216236.0,132.7843,135.0596,132.7748,135.0217,216236.0
2021-03-04 14:30:00,142.34,143.55,141.71,143.21,234785.0,134.9459,136.093,134.3486,135.7707,234785.0
2021-03-04 15:00:00,143.17,143.21,141.84,142.38,141691.0,135.7327,135.7707,134.4718,134.9838,141691.0
2021-03-04 15:30:00,142.38,143.05,142.33,142.71,328123.0,134.9838,135.619,134.9364,135.2966,328123.0
2021-03-05 09:30:00,144.66,145.0,142.99,143.89,271245.0,137.1453,137.4677,135.5621,136.4153,271245.0
2021-03-05 10:00:00,143.89,144.98,143.45,144.02,253416.0,136.4153,137.4487,135.9982,136.5386,253416.0
2021-03-05 10:30:00,143.98,144.82,143.68,144.29,335243.0,136.5007,137.297,136.2162,136.7946,335243.0
2021-03-05 11:00:00,144.29,144.37,142.08,142.28,320190.0,136.7946,136.8704,134.6994,134.889,320190.0
2021-03-05 11:30:00,142.28,143.7,142.19,143.58,236795.0,134.889,136.2352,134.8037,136.1214,236795.0
2021-03-05 12:00:00,143.64,144.46,143.32,144.34,112053.0,136.1783,136.9557,135.875,136.842,112053.0
2021-03-05 12:30:00,144.32,144.86,144.06,144.29,110486.0,136.823,137.335,136.5765,136.7946,110486.0
2021-03-05 13:00:00,144.35,145.33,143.98,145.3,149090.0,136.8514,137.7805,136.5007,137.7521,149090.0
2021-03-05 13:30:00,145.25,146.28,145.04,146.24,209525.0,137.7047,138.6812,137.5056,138.6433,209525.0
2021-03-05 14:00:00,146.28,146.42,145.58,145.97,233296.0,138.6812,138.8139,138.0176,138.3873,233296.0
2021-03-05 14:30:00,145.98,146.72,145.97,146.67,152855.0,138.3968,139.0983,138.3873,139.0509,152855.0
2021-03-05 15:00:00,146.67,147.68,146.67,147.47,207842.0,139.0509,140.0085,139.0509,139.8094,207842.0
2021-03-05 15:30:00,147.45,147.96,147.2,147.33,458852.0,139.7904,140.2739,139.5534,139.6766,458852.0
2021-03-08 09:30:00,147.28,149.01,147.02,147.28,364875.0,139.6292,141.2694,139.3827,139.6292,364875.0
2021-03-08 10:00:00,147.43,147.82,146.72,147.63,225135.0,139.7714,140.1412,139.0983,139.9611,225135.0
2021-03-08 10:30:00,147.64,149.23,147.64,148.83,205099.0,139.9705,141.4779,139.9705,141.0987,205099.0
2021-03-08 11:00:00,148.9,149.41,148.55,149.33,147831.0,141.1651,141.6486,140.8333,141.5727,147831.0
2021-03-08 11:30:00,149.33,149.43,148.29,148.64,167911.0,141.5727,141.6676,140.5868,140.9186,167911.0
2021-03-08 12:00:00,148.73,150.76,148.68,150.64,276645.0,141.0039,142.9285,140.9565,142.8147,276645.0
2021-03-08 12:30:00,150.69,150.93,150.24,150.81,90614.0,142.8621,143.0896,142.4355,142.9759,90614.0
2021-03-08 13:00:00,150.82,151.01,150.62,150.83,118228.0,142.9853,143.1655,142.7957,142.9948,118228.0
2021-03-08 13:30:00,150.84,151.13,150.12,150.19,187791.0,143.0043,143.2792,142.3217,142.3881,187791.0
2021-03-08 14:00:00,150.19,151.22,150.17,150.96,188155.0,142.3881,143.3646,142.3691,143.1181,188155.0
2021-03-08 14:30:00,150.94,151.07,150.42,150.6,149787.0,143.0991,143.2224,142.6061,142.7768,149787.0
2021-03-08 15:00:00,150.53,150.88,150.01,150.75,143871.0,142.7104,143.0422,142.2174,142.919,143871.0
2021-03-08 15:30:00,150.79,151.46,150.25,150.29,401356.0,142.9569,143.5921,142.445,142.4829,401356.0
2021-03-09 09:30:00,148.58,149.08,144.68,144.68,758339.0,140.8617,141.3357,137.1643,137.1643,758339.0
2021-03-09 10:00:00,144.7,145.24,144.11,144.67,658693.0,137.1833,137.6952,136.6239,137.1548,658693.0
2021-03-09 10:30:00,144.76,146.36,144.42,146.32,431337.0,137.2401,138.757,136.9178,138.7191,431337.0
2021-03-09 11:00:00,146.36,147.34,145.85,146.02,276323.0,138.757,139.6861,138.2735,138.4347,276323.0
2021-03-09 11:30:00,146.04,146.61,145.36,146.4,495680.0,138.4537,138.994,137.809,138.795,495680.0
2021-03-09 12:00:00,146.44,146.92,146.36,146.75,123584.0,138.8329,139.2879,138.757,139.1268,123584.0
2021-03-09 12:30:00,146.75,146.84,146.02,146.17,100811.0,139.1268,139.2121,138.4347,138.5769,100811.0
2021-03-09 13:00:00,146.2,146.31,145.31,145.84,123345.0,138.6053,138.7096,137.7616,138.264,123345.0
2021-03-09 13:30:00,145.81,146.15,145.51,145.92,96844.0,138.2356,138.5579,137.9512,138.3399,96844.0
2021-03-09 14:00:00,145.91,146.12,145.63,145.74,79319.0,138.3304,138.5295,138.065,138.1692,79319.0
2021-03-09 14:30:00,145.8,146.31,145.78,145.84,118052.0,138.2261,138.7096,138.2072,138.264,118052.0
2021-03-09 15:00:00,145.83,146.32,145.8,146.11,109669.0,138.2546,138.7191,138.2261,138.52,109669.0
2021-03-09 15:30:00,146.11,146.19,145.06,145.09,428130.0,138.52,138.5959,137.5246,137.553,428130.0
2021-03-10 09:30:00,145.7,148.29,145.63,147.61,216373.0,138.1313,140.5868,138.065,139.9421,216373.0
2021-03-10 10:00:00,147.63,147.95,145.62,145.62,169128.0,139.9611,140.2644,138.0555,138.0555,169128.0
2021-03-10 10:30:00,145.69,146.27,145.45,146.05,161630.0,138.1218,138.6717,137.8943,138.4631,161630.0
2021-03-10 11:00:00,146.09,146.42,145.49,146.12,173781.0,138.5011,138.8139,137.9322,138.5295,173781.0
2021-03-10 11:30:00,146.14,146.17,145.72,145.88,100165.0,138.5485,138.5769,138.1503,138.302,100165.0
2021-03-10 12:00:00,145.9,146.16,145.62,145.65,91276.0,138.3209,138.5674,138.0555,138.0839,91276.0
2021-03-10 12:30:00,145.65,145.98,145.44,145.78,92495.0,138.0839,138.3968,137.8848,138.2072,92495.0
2021-03-10 13:00:00,145.82,146.52,145.56,146.51,101127.0,138.2451,138.9087,137.9986,138.8992,101127.0
2021-03-10 13:30:00,146.52,146.96,146.23,146.87,72105.0,138.9087,139.3259,138.6338,139.2405,72105.0
2021-03-10 14:00:00,146.83,147.19,146.68,147.09,136381.0,139.2026,139.5439,139.0604,139.4491,136381.0
2021-03-10 14:30:00,147.1,147.1,146.66,146.79,115796.0,139.4586,139.4586,139.0414,139.1647,115796.0
2021-03-10 15:00:00,146.84,147.02,146.41,146.44,138899.0,139.2121,139.3827,138.8044,138.8329,138899.0
2021-03-10 15:30:00,146.44,146.81,146.14,146.71,386074.0,138.8329,139.1837,138.5485,139.0889,386074.0
2021-03-11 09:30:00,146.0,146.89,145.13,146.63,244043.0,138.4157,139.2595,137.5909,139.013,244043.0
2021-03-11 10:00:00,146.62,147.48,146.27,147.14,147239.0,139.0035,139.8189,138.6717,139.4965,147239.0
2021-03-11 10:30:00,147.13,147.22,146.68,146.88,124108.0,139.487,139.5724,139.0604,139.25,124108.0
2021-03-11 11:00:00,146.91,147.77,146.77,147.62,106279.0,139.2785,140.0938,139.1457,139.9516,106279.0
2021-03-11 11:30:00,147.62,147.72,147.18,147.34,144831.0,139.9516,140.0464,139.5344,139.6861,144831.0
2021-03-11 12:00:00,147.33,147.48,147.08,147.2,139931.0,139.6766,139.8189,139.4396,139.5534,139931.0
2021-03-11 12:30:00,147.2,147.64,147.01,147.24,119084.0,139.5534,139.9705,139.3733,139.5913,119084.0
2021-03-11 13:00:00,147.24,147.33,146.98,147.05,70729.0,139.5913,139.6766,139.3448,139.4112,70729.0
2021-03-11 13:30:00,147.05,147.27,147.04,147.1,81195.0,139.4112,139.6198,139.4017,139.4586,81195.0
2021-03-11 14:00:00,147.12,147.47,147.08,147.41,91262.0,139.4776,139.8094,139.4396,139.7525,91262.0
2021-03-11 14:30:00,147.41,147.46,146.99,147.03,122550.0,139.7525,139.7999,139.3543,139.3922,122550.0
2021-03-11 15:00:00,147.01,147.28,146.8,147.2,213927.0,139.3733,139.6292,139.1742,139.5534,213927.0
2021-03-11 15:30:00,147.19,147.82,147.08,147.75,386340.0,139.5439,140.1412,139.4396,140.0748,386340.0
2021-03-12 09:30:00,149.1,150.64,149.04,149.59,303432.0,141.3547,142.8147,141.2978,141.8192,303432.0
2021-03-12 10:00:00,149.62,150.0,149.26,149.27,138202.0,141.8477,142.2079,141.5064,141.5159,138202.0
2021-03-12 10:30:00,149.26,149.35,148.34,148.81,159174.0,141.5064,141.5917,140.6342,141.0798,159174.0
2021-03-12 11:00:00,148.77,149.13,148.67,148.73,121485.0,141.0418,141.3831,140.947,141.0039,121485.0
2021-03-12 11:30:00,148.74,148.83,148.31,148.47,107508.0,141.0134,141.0987,140.6057,140.7574,107508.0
2021-03-12 12:00:00,148.48,148.6,148.14,148.3,63490.0,140.7669,140.8807,140.4446,140.5963,63490.0
2021-03-12 12:30:00,148.32,148.32,148.07,148.09,63795.0,140.6152,140.6152,140.3782,140.3972,63795.0
2021-03-12 13:00:00,148.11,148.36,148.02,148.3,43948.0,140.4161,140.6531,140.3308,140.5963,43948.0
2021-03-12 13:30:00,148.3,148.49,148.17,148.2,52513.0,140.5963,140.7764,140.473,140.5014,52513.0
2021-03-12 14:00:00,148.25,148.68,148.23,148.58,56399.0,140.5489,140.9565,140.5299,140.8617,56399.0
2021-03-12 14:30:00,148.61,148.61,148.12,148.2,50324.0,140.8902,140.8902,140.4256,140.5014,50324.0
2021-03-12 15:00:00,148.21,148.4,148.07,148.25,61227.0,140.5109,140.6911,140.3782,140.5489,61227.0
2021-03-12 15:30:00,148.3,148.67,148.24,148.52,225000.0,140.5963,140.947,140.5394,140.8048,225000.0
2021-03-15 09:30:00,148.04,148.92,146.64,147.24,160866.0,140.3498,141.184,139.0225,139.5913,160866.0
2021-03-15 10:00:00,147.2,147.9,146.44,147.77,78708.0,139.5534,140.217,138.8329,140.0938,78708.0
2021-03-15 10:30:00,147.77,147.91,147.0,147.07,86252.0,140.0938,140.2265,139.3638,139.4301,86252.0
2021-03-15 11:00:00,147.07,147.33,146.69,146.72,70955.0,139.4301,139.6766,139.0699,139.0983,70955.0
2021-03-15 11:30:00,146.73,146.74,146.07,146.27,69428.0,139.1078,139.1173,138.4821,138.6717,69428.0
2021-03-15 12:00:00,146.28,146.49,146.04,146.14,79976.0,138.6812,138.8803,138.4537,138.5485,79976.0
2021-03-15 12:30:00,146.13,146.55,146.03,146.33,123456.0,138.539,138.9372,138.4442,138.7286,123456.0
2021-03-15 13:00:00,146.33,146.43,146.11,146.19,84477.0,138.7286,138.8234,138.52,138.5959,84477.0
2021-03-15 13:30:00,146.17,146.34,146.06,146.33,60299.0,138.5769,138.7381,138.4726,138.7286,60299.0
2021-03-15 14:00:00,146.32,146.52,146.18,146.5,72395.0,138.7191,138.9087,138.5864,138.8898,72395.0
2021-03-15 14:30:00,146.48,146.66,146.11,146.29,177134.0,138.8708,139.0414,138.52,138.6907,177134.0
2021-03-15 15:00:00,146.22,146.46,146.19,146.37,131708.0,138.6243,138.8518,138.5959,138.7665,131708.0
2021-03-15 15:30:00,146.38,147.11,146.29,146.98,428491.0,138.776,139.4681,138.6907,139.3448,428491.0
2021-03-16 09:30:00,147.25,147.27,144.77,144.82,171886.0,139.6008,139.6198,137.2496,137.297,171886.0
2021-03-16 10:00:00,144.82,144.97,144.06,144.21,176255.0,137.297,137.4392,136.5765,136.7187,176255.0
2021-03-16 10:30:00,144.23,144.3,143.09,143.32,307094.0,136.7377,136.804,135.6569,135.875,307094.0
2021-03-16 11:00:00,143.28,143.55,143.01,143.05,253919.0,135.837,136.093,135.5811,135.619,253919.0
2021-03-16 11:30:00,143.07,143.71,142.89,143.48,223237.0,135.6379,136.2447,135.4673,136.0266,223237.0
2021-03-16 12:00:00,143.47,143.88,143.29,143.47,124455.0,136.0172,136.4059,135.8465,136.0172,124455.0
2021-03-16 12:30:00,143.44,143.78,143.42,143.66,100772.0,135.9887,136.3111,135.9698,136.1973,100772.0
2021-03-16 13:00:00,143.67,143.77,143.22,143.36,92506.0,136.2068,136.3016,135.7801,135.9129,92506.0
2021-03-16 13:30:00,143.37,143.62,143.3,143.47,138168.0,135.9224,136.1594,135.856,136.0172,138168.0
2021-03-16 14:00:00,143.48,143.8,142.82,142.89,230251.0,136.0266,136.33,135.4009,135.4673,230251.0
2021-03-16 14:30:00,142.9,143.25,142.82,143.13,219500.0,135.4768,135.8086,135.4009,135.6948,219500.0
2021-03-16 15:00:00,143.14,143.58,142.99,143.22,176772.0,135.7043,136.1214,135.5621,135.7801,176772.0
2021-03-16 15:30:00,143.23,143.58,143.11,143.29,457952.0,135.7896,136.1214,135.6759,135.8465,457952.0
2021-03-17 09:30:00,144.76,144.82,143.02,143.21,235941.0,137.2401,137.297,135.5905,135.7707,235941.0
2021-03-17 10:00:00,143.11,143.46,142.33,142.53,170167.0,135.6759,136.0077,134.9364,135.126,170167.0
2021-03-17 10:30:00,142.49,142.73,141.9,142.33,186699.0,135.0881,135.3156,134.5287,134.9364,186699.0
2021-03-17 11:00:00,142.35,143.12,142.32,143.01,177172.0,134.9553,135.6853,134.9269,135.5811,177172.0
2021-03-17 11:30:00,143.01,143.6,142.92,143.02,166689.0,135.5811,136.1404,135.4957,135.5905,166689.0
2021-03-17 12:00:00,143.03,143.25,142.63,142.87,112866.0,135.6,135.8086,135.2208,135.4483,112866.0
2021-03-17 12:30:00,142.81,143.11,142.71,143.04,74598.0,135.3914,135.6759,135.2966,135.6095,74598.0
2021-03-17 13:00:00,143.01,143.03,142.8,142.96,98027.0,135.5811,135.6,135.382,135.5337,98027.0
2021-03-17 13:30:00,142.97,143.58,142.91,143.47,126228.0,135.5431,136.1214,135.4862,136.0172,126228.0
2021-03-17 14:00:00,143.51,144.54,143.47,144.17,134836.0,136.0551,137.0316,136.0172,136.6808,134836.0
2021-03-17 14:30:00,144.14,144.75,143.99,144.32,122817.0,136.6524,137.2307,136.5101,136.823,122817.0
2021-03-17 15:00:00,144.33,144.51,143.86,144.25,137762.0,136.8325,137.0031,136.3869,136.7566,137762.0
2021-03-17 15:30:00,144.27,144.82,144.21,144.75,312646.0,136.7756,137.297,136.7187,137.2307,312646.0
2021-03-18 09:30:00,145.49,145.5,144.3,144.42,152764.0,137.9322,137.9417,136.804,136.9178,152764.0
2021-03-18 10:00:00,144.5,144.53,143.44,143.82,196667.0,136.9937,137.0221,135.9887,136.349,196667.0
2021-03-18 10:30:00,143.85,144.69,143.7,144.04,103443.0,136.3774,137.1738,136.2352,136.5575,103443.0
2021-03-18 11:00:00,144.08,144.33,143.89,144.12,148330.0,136.5955,136.8325,136.4153,136.6334,148330.0
2021-03-18 11:30:00,144.08,144.33,143.91,144.23,73085.0,136.5955,136.8325,136.4343,136.7377,73085.0
2021-03-18 12:00:00,144.25,144.26,143.86,143.96,89237.0,136.7566,136.7661,136.3869,136.4817,89237.0
2021-03-18 12:30:00,143.97,144.67,143.75,144.44,270927.0,136.4912,137.1548,136.2826,136.9368,270927.0
2021-03-18 13:00:00,144.46,144.72,144.22,144.25,79375.0,136.9557,137.2022,136.7282,136.7566,79375.0
2021-03-18 13:30:00,144.25,144.44,144.02,144.13,79688.0,136.7566,136.9368,136.5386,136.6429,79688.0
2021-03-18 14:00:00,144.15,144.15,143.16,143.16,75412.0,136.6618,136.6618,135.7233,135.7233,75412.0
2021-03-18 14:30:00,143.19,143.61,142.45,143.46,141027.0,135.7517,136.1499,135.0501,136.0077,141027.0
2021-03-18 15:00:00,143.46,143.57,142.3,142.74,203713.0,136.0077,136.112,134.9079,135.3251,203713.0
2021-03-18 15:30:00,142.71,142.77,142.07,142.58,351872.0,135.2966,135.3535,134.6899,135.1734,351872.0
2021-03-19 09:30:00,141.9,141.94,139.73,141.19,1021958.0,134.5287,134.5666,132.4714,133.8556,1021958.0
2021-03-19 10:00:00,141.22,141.75,140.87,141.43,122005.0,133.884,134.3865,133.5522,134.0831,122005.0
2021-03-19 10:30:00,141.44,141.44,140.09,140.57,94251.0,134.0926,134.0926,132.8127,133.2678,94251.0
2021-03-19 11:00:00,140.6,140.78,140.24,140.32,84913.0,133.2962,133.4669,132.9549,133.0308,84913.0
2021-03-19 11:30:00,140.39,141.5,140.24,141.44,61948.0,133.0972,134.1495,132.9549,134.0926,61948.0
2021-03-19 12:00:00,141.54,141.83,141.36,141.7,68220.0,134.1874,134.4624,134.0168,134.3391,68220.0
2021-03-19 12:30:00,141.71,141.8,141.3,141.53,80134.0,134.3486,134.4339,133.9599,134.1779,80134.0
2021-03-19 13:00:00,141.46,141.57,141.17,141.19,42023.0,134.1116,134.2159,133.8366,133.8556,42023.0
2021-03-19 13:30:00,141.15,141.67,141.04,141.5,56015.0,133.8177,134.3107,133.7134,134.1495,56015.0
2021-03-19 14:00:00,141.49,141.69,141.06,141.16,58455.0,134.14,134.3296,133.7324,133.8272,58455.0
2021-03-19 14:30:00,141.17,141.51,141.14,141.51,88398.0,133.8366,134.159,133.8082,134.159,88398.0
2021-03-19 15:00:00,141.54,141.59,141.22,141.41,83377.0,134.1874,134.2348,133.884,134.0642,83377.0
2021-03-19 15:30:00,141.4,141.59,140.69,140.72,388980.0,134.0547,134.2348,133.3816,133.41,388980.0
2021-03-22 09:30:00,139.49,140.93,138.81,140.3,201099.0,132.2439,133.6091,131.5992,133.0118,201099.0
2021-03-22 10:00:00,140.37,140.66,140.04,140.26,71625.0,133.0782,133.3531,132.7653,132.9739,71625.0
2021-03-22 10:30:00,140.3,140.99,140.27,140.46,69958.0,133.0118,133.666,132.9834,133.1635,69958.0
2021-03-22 11:00:00,140.4,140.73,140.03,140.03,62218.0,133.1066,133.4195,132.7559,132.7559,62218.0
2021-03-22 11:30:00,140.08,140.61,139.96,140.42,51842.0,132.8033,133.3057,132.6895,133.1256,51842.0
2021-03-22 12:00:00,140.44,140.5,139.78,139.91,42664.0,133.1446,133.2014,132.5188,132.6421,42664.0
2021-03-22 12:30:00,139.96,139.97,139.77,139.84,34918.0,132.6895,132.699,132.5094,132.5757,34918.0
2021-03-22 13:00:00,139.83,140.28,139.5,140.27,50667.0,132.5662,132.9929,132.2534,132.9834,50667.0
2021-03-22 13:30:00,140.26,140.29,140.0,140.09,44185.0,132.9739,133.0024,132.7274,132.8127,44185.0
2021-03-22 14:00:00,140.07,140.3,140.0,140.21,35538.0,132.7938,133.0118,132.7274,132.9265,35538.0
2021-03-22 14:30:00,140.26,140.54,140.24,140.47,33679.0,132.9739,133.2394,132.9549,133.173,33679.0
2021-03-22 15:00:00,140.5,140.77,140.38,140.41,85299.0,133.2014,133.4574,133.0877,133.1161,85299.0
2021-03-22 15:30:00,140.37,140.42,139.92,139.95,230845.0,133.0782,133.1256,132.6516,132.68,230845.0
2021-03-23 09:30:00,138.94,139.5,138.23,138.77,199395.0,131.7225,132.2534,131.0494,131.5613,199395.0
2021-03-23 10:00:00,138.84,139.35,138.5,138.51,77582.0,131.6277,132.1112,131.3053,131.3148,77582.0
2021-03-23 10:30:00,138.43,138.57,137.05,137.24,154858.0,131.239,131.3717,129.9307,130.1108,154858.0
2021-03-23 11:00:00,137.28,137.46,136.3,136.56,656889.0,130.1487,130.3194,129.2196,129.4661,656889.0
2021-03-23 11:30:00,136.58,136.76,136.01,136.32,393310.0,129.4851,129.6557,128.9447,129.2386,393310.0
2021-03-23 12:00:00,136.31,136.44,135.83,136.39,448986.0,129.2291,129.3523,128.774,129.3049,448986.0
2021-03-23 12:30:00,136.41,136.76,136.08,136.09,153783.0,129.3239,129.6557,129.011,129.0205,153783.0
2021-03-23 13:00:00,136.09,136.78,136.07,136.76,242580.0,129.0205,129.6747,129.0016,129.6557,242580.0
2021-03-23 13:30:00,136.73,136.88,135.96,136.3,129081.0,129.6273,129.7695,128.8973,129.2196,129081.0
2021-03-23 14:00:00,136.27,136.41,135.89,136.02,153971.0,129.1912,129.3239,128.8309,128.9542,153971.0
2021-03-23 14:30:00,136.03,136.05,135.35,135.37,84778.0,128.9636,128.9826,128.319,128.3379,84778.0
2021-03-23 15:00:00,135.37,135.87,135.12,135.69,161705.0,128.3379,128.812,128.1009,128.6413,161705.0
2021-03-23 15:30:00,135.63,136.28,135.32,136.09,333085.0,128.5844,129.2007,128.2905,129.0205,333085.0
2021-03-24 09:30:00,137.97,139.61,137.61,139.15,295632.0,130.8029,132.3577,130.4616,131.9216,295632.0
2021-03-24 10:00:00,139.16,140.04,139.14,139.68,114728.0,131.9311,132.7653,131.9121,132.424,114728.0
2021-03-24 10:30:00,139.55,139.92,139.35,139.87,200761.0,132.3008,132.6516,132.1112,132.6042,200761.0
2021-03-24 11:00:00,139.88,139.89,138.91,139.28,88908.0,132.6136,132.6231,131.694,132.0448,88908.0
2021-03-24 11:30:00,139.29,139.73,139.1,139.22,58602.0,132.0543,132.4714,131.8742,131.9879,58602.0
2021-03-24 12:00:00,139.29,139.79,139.14,139.79,73769.0,132.0543,132.5283,131.9121,132.5283,73769.0
2021-03-24 12:30:00,139.85,139.93,139.46,139.69,42442.0,132.5852,132.6611,132.2155,132.4335,42442.0
2021-03-24 13:00:00,139.69,139.79,139.13,139.43,50845.0,132.4335,132.5283,131.9026,132.187,50845.0
2021-03-24 13:30:00,139.53,139.97,139.39,139.63,51412.0,132.2818,132.699,132.1491,132.3766,51412.0
2021-03-24 14:00:00,139.65,139.77,139.34,139.37,70748.0,132.3956,132.5094,132.1017,132.1301,70748.0
2021-03-24 14:30:00,139.3,139.32,138.73,139.05,70619.0,132.0638,132.0827,131.5234,131.8268,70619.0
2021-03-24 15:00:00,139.02,139.38,138.93,139.21,112659.0,131.7983,132.1396,131.713,131.9785,112659.0
2021-03-24 15:30:00,139.22,139.23,138.42,138.43,297568.0,131.9879,131.9974,131.2295,131.239,297568.0
2021-03-25 09:30:00,137.95,138.17,136.76,137.65,146832.0,130.7839,130.9925,129.6557,130.4995,146832.0
2021-03-25 10:00:00,137.62,138.33,137.26,138.13,66390.0,130.471,131.1442,130.1297,130.9546,66390.0
2021-03-25 10:30:00,138.21,138.44,137.13,137.65,68236.0,131.0304,131.2485,130.0065,130.4995,68236.0
2021-03-25 11:00:00,137.54,139.56,137.28,139.4,183841.0,130.3952,132.3103,130.1487,132.1586,183841.0
2021-03-25 11:30:00,139.43,140.56,139.32,140.52,140521.0,132.187,133.2583,132.0827,133.2204,140521.0
2021-03-25 12:00:00,140.49,141.66,140.35,141.19,202134.0,133.192,134.3012,133.0592,133.8556,202134.0
2021-03-25 12:30:00,141.2,141.77,141.0,141.61,85594.0,133.8651,134.4055,133.6755,134.2538,85594.0
2021-03-25 13:00:00,141.66,142.09,141.43,141.65,111709.0,134.3012,134.7088,134.0831,134.2917,111709.0
2021-03-25 13:30:00,141.67,142.19,141.24,141.28,98985.0,134.3107,134.8037,133.903,133.9409,98985.0
2021-03-25 14:00:00,141.31,141.59,141.0,141.0,49840.0,133.9694,134.2348,133.6755,133.6755,49840.0
2021-03-25 14:30:00,140.98,141.93,140.97,141.87,83007.0,133.6565,134.5572,133.647,134.5003,83007.0
2021-03-25 15:00:00,141.85,142.53,141.64,142.29,126463.0,134.4813,135.126,134.2822,134.8985,126463.0
2021-03-25 15:30:00,142.28,142.42,141.95,142.29,287629.0,134.889,135.0217,134.5761,134.8985,287629.0
2021-03-26 09:30:00,143.74,143.98,141.75,142.35,153492.0,136.2731,136.5007,134.3865,134.9553,153492.0
2021-03-26 10:00:00,142.29,143.25,142.24,143.05,65617.0,134.8985,135.8086,134.8511,135.619,65617.0
2021-03-26 10:30:00,143.09,143.23,142.5,142.53,49656.0,135.6569,135.7896,135.0975,135.126,49656.0
2021-03-26 11:00:00,142.55,142.71,141.88,142.32,46236.0,135.1449,135.2966,134.5098,134.9269,46236.0
2021-03-26 11:30:00,142.34,142.42,141.6,141.71,43121.0,134.9459,135.0217,134.2443,134.3486,43121.0
2021-03-26 12:00:00,141.68,141.84,141.35,141.36,81444.0,134.3201,134.4718,134.0073,134.0168,81444.0
2021-03-26 12:30:00,141.39,142.22,141.34,141.9,59113.0,134.0452,134.8321,133.9978,134.5287,59113.0
2021-03-26 13:00:00,141.93,142.33,141.9,142.02,39487.0,134.5572,134.9364,134.5287,134.6425,39487.0
2021-03-26 13:30:00,142.01,142.18,141.6,141.99,51768.0,134.633,134.7942,134.2443,134.614,51768.0
2021-03-26 14:00:00,142.01,142.03,141.05,141.5,86328.0,134.633,134.652,133.7229,134.1495,86328.0
2021-03-26 14:30:00,141.52,142.15,141.19,142.15,128699.0,134.1685,134.7657,133.8556,134.7657,128699.0
2021-03-26 15:00:00,142.09,142.62,141.89,142.43,94375.0,134.7088,135.2113,134.5192,135.0312,94375.0
2021-03-26 15:30:00,142.42,143.89,142.34,143.66,369349.0,135.0217,136.4153,134.9459,136.1973,369349.0
2021-03-29 09:30:00,141.98,142.44,141.38,142.16,118662.0,134.6046,135.0407,134.0357,134.7752,118662.0
2021-03-29 10:00:00,142.13,142.85,141.77,141.77,67092.0,134.7468,135.4294,134.4055,134.4055,67092.0
2021-03-29 10:30:00,141.77,141.84,140.57,140.92,83203.0,134.4055,134.4718,133.2678,133.5996,83203.0
2021-03-29 11:00:00,140.86,141.1,140.34,140.43,72931.0,133.5427,133.7703,133.0498,133.1351,72931.0
2021-03-29 11:30:00,140.45,142.01,140.31,141.96,82962.0,133.154,134.633,133.0213,134.5856,82962.0
2021-03-29 12:00:00,141.89,142.03,141.07,141.46,53196.0,134.5192,134.652,133.7418,134.1116,53196.0
2021-03-29 12:30:00,141.48,141.84,141.4,141.76,43658.0,134.1305,134.4718,134.0547,134.396,43658.0
2021-03-29 13:00:00,141.8,142.21,141.76,142.02,43631.0,134.4339,134.8226,134.396,134.6425,43631.0
2021-03-29 13:30:00,141.99,142.27,141.79,141.93,50465.0,134.614,134.8795,134.4244,134.5572,50465.0
2021-03-29 14:00:00,141.89,142.58,141.77,142.5,52984.0,134.5192,135.1734,134.4055,135.0975,52984.0
2021-03-29 14:30:00,142.48,142.82,142.27,142.59,97912.0,135.0786,135.4009,134.8795,135.1829,97912.0
2021-03-29 15:00:00,142.65,143.07,142.5,143.0,49768.0,135.2398,135.6379,135.0975,135.5716,49768.0
2021-03-29 15:30:00,142.96,143.02,142.11,142.18,241321.0,135.5337,135.5905,134.7278,134.7942,241321.0
2021-03-30 09:30:00,142.9,143.54,142.61,143.42,125098.0,135.4768,136.0835,135.2018,135.9698,125098.0
2021-03-30 10:00:00,143.47,143.67,142.82,143.56,70897.0,136.0172,136.2068,135.4009,136.1025,70897.0
2021-03-30 10:30:00,143.51,143.95,143.42,143.7,75403.0,136.0551,136.4722,135.9698,136.2352,75403.0
2021-03-30 11:00:00,143.69,144.48,143.66,143.94,119650.0,136.2257,136.9747,136.1973,136.4627,119650.0
2021-03-30 11:30:00,143.91,143.96,143.47,143.5,52713.0,136.4343,136.4817,136.0172,136.0456,52713.0
2021-03-30 12:00:00,143.59,143.79,143.32,143.44,46358.0,136.1309,136.3205,135.875,135.9887,46358.0
2021-03-30 12:30:00,143.44,143.79,143.38,143.7,53432.0,135.9887,136.3205,135.9318,136.2352,53432.0
2021-03-30 13:00:00,143.69,143.71,143.43,143.5,38110.0,136.2257,136.2447,135.9792,136.0456,38110.0
2021-03-30 13:30:00,143.5,143.85,143.44,143.56,43377.0,136.0456,136.3774,135.9887,136.1025,43377.0
2021-03-30 14:00:00,143.51,143.98,143.44,143.82,47840.0,136.0551,136.5007,135.9887,136.349,47840.0
2021-03-30 14:30:00,143.8,144.07,143.67,144.06,43105.0,136.33,136.586,136.2068,136.5765,43105.0
2021-03-30 15:00:00,144.05,144.29,143.74,144.04,53097.0,136.567,136.7946,136.2731,136.5575,53097.0
2021-03-30 15:30:00,144.07,144.12,143.04,143.57,252004.0,136.586,136.6334,135.6095,136.112,252004.0
2021-03-31 09:30:00,142.98,143.26,142.02,142.38,143595.0,135.9647,136.231,135.0518,135.3942,143595.0
2021-03-31 10:00:00,142.32,142.32,141.35,141.42,67564.0,135.3371,135.3371,134.4147,134.4813,67564.0
2021-03-31 10:30:00,141.49,142.07,141.37,141.75,74724.0,134.5478,135.0994,134.4337,134.7951,74724.0
2021-03-31 11:00:00,141.71,142.29,141.68,141.87,50859.0,134.757,135.3086,134.7285,134.9092,50859.0
2021-03-31 11:30:00,141.83,142.16,141.74,141.88,102289.0,134.8711,135.1849,134.7856,134.9187,102289.0
2021-03-31 12:00:00,141.96,142.21,141.88,142.11,33017.0,134.9948,135.2325,134.9187,135.1374,33017.0
2021-03-31 12:30:00,142.08,142.08,141.82,141.88,141312.0,135.1089,135.1089,134.8616,134.9187,141312.0
2021-03-31 13:00:00,141.88,142.15,141.88,142.08,34714.0,134.9187,135.1754,134.9187,135.1089,34714.0
2021-03-31 13:30:00,142.07,142.35,141.87,142.01,67562.0,135.0994,135.3656,134.9092,135.0423,67562.0
2021-03-31 14:00:00,142.0,142.33,141.94,142.17,80350.0,135.0328,135.3466,134.9757,135.1945,80350.0
2021-03-31 14:30:00,142.25,142.69,141.95,141.95,103966.0,135.2705,135.6889,134.9853,134.9853,103966.0
2021-03-31 15:00:00,141.94,142.0,141.5,141.91,149591.0,134.9757,135.0328,134.5573,134.9472,149591.0
2021-03-31 15:30:00,141.89,142.07,141.39,141.54,410059.0,134.9282,135.0994,134.4527,134.5954,410059.0
2021-04-01 09:30:00,142.34,143.57,142.2,143.31,195292.0,135.3561,136.5258,135.223,136.2785,195292.0
2021-04-01 10:00:00,143.38,143.93,142.81,143.87,138732.0,136.3451,136.8681,135.8031,136.811,138732.0
2021-04-01 10:30:00,143.82,143.96,143.32,143.44,78585.0,136.7635,136.8966,136.288,136.4021,78585.0
2021-04-01 11:00:00,143.37,143.73,143.14,143.23,95456.0,136.3356,136.6779,136.1169,136.2024,95456.0
2021-04-01 11:30:00,143.2,143.55,143.05,143.26,72925.0,136.1739,136.5067,136.0313,136.231,72925.0
2021-04-01 12:00:00,143.29,143.77,143.24,143.56,65394.0,136.2595,136.716,136.212,136.5163,65394.0
2021-04-01 12:30:00,143.55,144.36,143.52,143.97,119775.0,136.5067,137.277,136.4782,136.9061,119775.0
2021-04-01 13:00:00,144.0,144.01,143.66,143.87,61116.0,136.9347,136.9442,136.6114,136.811,61116.0
2021-04-01 13:30:00,143.8,144.28,143.8,144.02,91050.0,136.7445,137.2009,136.7445,136.9537,91050.0
2021-04-01 14:00:00,144.02,144.32,143.98,144.26,63292.0,136.9537,137.239,136.9156,137.1819,63292.0
2021-04-01 14:30:00,144.27,144.61,144.09,144.13,99549.0,137.1914,137.5147,137.0203,137.0583,99549.0
2021-04-01 15:00:00,144.11,144.21,144.0,144.04,164908.0,137.0393,137.1344,136.9347,136.9727,164908.0
2021-04-01 15:30:00,144.05,144.63,143.92,144.59,326569.0,136.9822,137.5338,136.8586,137.4957,326569.0
2021-04-05 09:30:00,146.91,147.48,146.14,146.48,190721.0,139.7019,140.2439,138.9697,139.293,190721.0
2021-04-05 10:00:00,146.5,146.52,145.73,146.37,106509.0,139.312,139.331,138.5798,139.1884,106509.0
2021-04-05 10:30:00,146.41,146.55,146.0,146.15,60162.0,139.2264,139.3596,138.8365,138.9792,60162.0
2021-04-05 11:00:00,146.17,146.3,146.0,146.16,58041.0,138.9982,139.1218,138.8365,138.9887,58041.0
2021-04-05 11:30:00,146.2,146.35,145.92,145.98,96115.0,139.0267,139.1694,138.7605,138.8175,96115.0
2021-04-05 12:00:00,145.95,146.48,145.8,146.48,42041.0,138.789,139.293,138.6464,139.293,42041.0
2021-04-05 12:30:00,146.47,146.89,146.46,146.56,59212.0,139.2835,139.6829,139.274,139.3691,59212.0
2021-04-05 13:00:00,146.62,146.73,146.11,146.14,40381.0,139.4261,139.5307,138.9411,138.9697,40381.0
2021-04-05 13:30:00,146.16,146.46,146.02,146.2,44633.0,138.9887,139.274,138.8556,139.0267,44633.0
2021-04-05 14:00:00,146.21,146.21,145.96,146.03,45843.0,139.0362,139.0362,138.7985,138.8651,45843.0
2021-04-05 14:30:00,146.06,146.1,145.7,145.7,119301.0,138.8936,138.9316,138.5513,138.5513,119301.0
2021-04-05 15:00:00,145.68,146.13,145.61,146.1,117526.0,138.5322,138.9602,138.4657,138.9316,117526.0
2021-04-05 15:30:00,146.1,146.6,146.06,146.07,341316.0,138.9316,139.4071,138.8936,138.9031,341316.0
2021-04-06 09:30:00,145.98,146.28,144.38,145.93,212519.0,138.8175,139.1028,137.296,138.77,212519.0
2021-04-06 10:00:00,145.93,146.53,145.85,146.1,128307.0,138.77,139.3405,138.6939,138.9316,128307.0
2021-04-06 10:30:00,146.08,146.37,145.79,145.94,112428.0,138.9126,139.1884,138.6368,138.7795,112428.0
2021-04-06 11:00:00,145.97,146.04,145.15,145.66,216805.0,138.808,138.8746,138.0282,138.5132,216805.0
2021-04-06 11:30:00,145.67,145.67,145.3,145.42,86959.0,138.5227,138.5227,138.1709,138.285,86959.0
2021-04-06 12:00:00,145.42,145.8,145.33,145.69,89355.0,138.285,138.6464,138.1994,138.5417,89355.0
2021-04-06 12:30:00,145.67,145.86,145.51,145.85,45523.0,138.5227,138.7034,138.3706,138.6939,45523.0
2021-04-06 13:00:00,145.83,145.98,145.7,145.75,61173.0,138.6749,138.8175,138.5513,138.5988,61173.0
2021-04-06 13:30:00,145.71,146.11,145.71,146.11,62149.0,138.5608,138.9411,138.5608,138.9411,62149.0
2021-04-06 14:00:00,146.06,146.53,146.01,146.29,56573.0,138.8936,139.3405,138.846,139.1123,56573.0
2021-04-06 14:30:00,146.26,146.37,145.96,146.03,74872.0,139.0838,139.1884,138.7985,138.8651,74872.0
2021-04-06 15:00:00,146.02,146.09,145.79,146.09,68337.0,138.8556,138.9221,138.6368,138.9221,68337.0
2021-04-06 15:30:00,146.13,146.44,145.98,146.19,329877.0,138.9602,139.2549,138.8175,139.0172,329877.0
2021-04-07 09:30:00,147.42,148.36,146.62,147.03,174778.0,140.1869,141.0807,139.4261,139.816,174778.0
2021-04-07 10:00:00,147.04,147.1,146.51,146.8,105279.0,139.8255,139.8826,139.3215,139.5973,105279.0
2021-04-07 10:30:00,146.82,146.99,146.59,146.63,69942.0,139.6163,139.778,139.3976,139.4356,69942.0
2021-04-07 11:00:00,146.61,146.61,146.14,146.19,108046.0,139.4166,139.4166,138.9697,139.0172,108046.0
2021-04-07 11:30:00,146.23,146.31,145.72,146.02,58132.0,139.0553,139.1313,138.5703,138.8556,58132.0
2021-04-07 12:00:00,146.0,146.33,145.96,146.08,56627.0,138.8365,139.1503,138.7985,138.9126,56627.0
2021-04-07 12:30:00,146.1,147.14,146.1,147.05,61045.0,138.9316,139.9206,138.9316,139.835,61045.0
2021-04-07 13:00:00,147.09,147.29,146.72,146.75,41953.0,139.8731,140.0632,139.5212,139.5497,41953.0
2021-04-07 13:30:00,146.78,147.14,146.7,147.07,45833.0,139.5783,139.9206,139.5022,139.854,45833.0
2021-04-07 14:00:00,147.03,147.16,146.76,146.78,32730.0,139.816,139.9396,139.5592,139.5783,32730.0
2021-04-07 14:30:00,146.79,146.92,146.72,146.83,24772.0,139.5878,139.7114,139.5212,139.6258,24772.0
2021-04-07 15:00:00,146.85,147.08,146.77,146.92,46692.0,139.6448,139.8635,139.5688,139.7114,46692.0
2021-04-07 15:30:00,146.91,147.27,146.79,147.13,195812.0,139.7019,140.0442,139.5878,139.9111,195812.0
2021-04-08 09:30:00,146.8,146.94,144.68,145.57,226753.0,139.5973,139.7304,137.5813,138.4276,226753.0
2021-04-08 10:00:00,145.6,145.86,145.18,145.45,97316.0,138.4562,138.7034,138.0568,138.3135,97316.0
2021-04-08 10:30:00,145.46,145.97,145.39,145.84,136365.0,138.323,138.808,138.2565,138.6844,136365.0
2021-04-08 11:00:00,145.88,146.14,145.7,145.95,91683.0,138.7224,138.9697,138.5513,138.789,91683.0
2021-04-08 11:30:00,145.97,146.3,145.91,146.2,89146.0,138.808,139.1218,138.751,139.0267,89146.0
2021-04-08 12:00:00,146.21,146.64,146.06,146.49,90784.0,139.0362,139.4451,138.8936,139.3025,90784.0
2021-04-08 12:30:00,146.5,146.63,146.32,146.37,103190.0,139.312,139.4356,139.1408,139.1884,103190.0
2021-04-08 13:00:00,146.42,146.5,146.09,146.18,42059.0,139.2359,139.312,138.9221,139.0077,42059.0
2021-04-08 13:30:00,146.18,146.25,145.88,146.08,54547.0,139.0077,139.0743,138.7224,138.9126,54547.0
2021-04-08 14:00:00,146.08,146.34,146.05,146.32,23636.0,138.9126,139.1599,138.8841,139.1408,23636.0
2021-04-08 14:30:00,146.35,146.47,146.25,146.47,69799.0,139.1694,139.2835,139.0743,139.2835,69799.0
2021-04-08 15:00:00,146.49,147.04,146.48,147.01,115660.0,139.3025,139.8255,139.293,139.797,115660.0
2021-04-08 15:30:00,147.01,147.16,146.89,147.02,246008.0,139.797,139.9396,139.6829,139.8065,246008.0
2021-04-09 09:30:00,148.21,148.44,146.91,146.96,163998.0,140.9381,141.1568,139.7019,139.7494,163998.0
2021-04-09 10:00:00,146.84,147.35,146.69,147.33,60533.0,139.6353,140.1203,139.4927,140.1013,60533.0
2021-04-09 10:30:00,147.31,147.78,147.14,147.44,74074.0,140.0823,140.5292,139.9206,140.2059,74074.0
2021-04-09 11:00:00,147.41,147.94,147.33,147.86,84135.0,140.1774,140.6814,140.1013,140.6053,84135.0
2021-04-09 11:30:00,147.85,147.85,147.26,147.26,55207.0,140.5958,140.5958,140.0347,140.0347,55207.0
2021-04-09 12:00:00,147.24,147.32,147.05,147.14,34907.0,140.0157,140.0918,139.835,139.9206,34907.0
2021-04-09 12:30:00,147.11,147.57,147.06,147.47,37099.0,139.8921,140.3295,139.8445,140.2344,37099.0
2021-04-09 13:00:00,147.44,147.44,147.04,147.11,23114.0,140.2059,140.2059,139.8255,139.8921,23114.0
2021-04-09 13:30:00,147.11,147.4,147.05,147.27,39780.0,139.8921,140.1678,139.835,140.0442,39780.0
2021-04-09 14:00:00,147.28,147.34,146.96,147.04,42745.0,140.0537,140.1108,139.7494,139.8255,42745.0
2021-04-09 14:30:00,147.0,147.24,146.99,147.06,29785.0,139.7875,140.0157,139.778,139.8445,29785.0
2021-04-09 15:00:00,147.07,147.47,146.97,147.46,74741.0,139.854,140.2344,139.7589,140.2249,74741.0
2021-04-09 15:30:00,147.47,147.91,147.38,147.79,263153.0,140.2344,140.6528,140.1488,140.5387,263153.0
2021-04-12 09:30:00,147.26,147.77,146.41,146.53,192211.0,140.0347,140.5197,139.2264,139.3405,192211.0
2021-04-12 10:00:00,146.52,147.19,146.45,147.02,139369.0,139.331,139.9682,139.2645,139.8065,139369.0
2021-04-12 10:30:00,147.0,147.12,146.72,147.03,96358.0,139.7875,139.9016,139.5212,139.816,96358.0
2021-04-12 11:00:00,147.03,147.11,146.56,146.96,80190.0,139.816,139.8921,139.3691,139.7494,80190.0
2021-04-12 11:30:00,146.96,147.56,146.84,147.49,69438.0,139.7494,140.32,139.6353,140.2534,69438.0
2021-04-12 12:00:00,147.48,147.48,147.07,147.4,60264.0,140.2439,140.2439,139.854,140.1678,60264.0
2021-04-12 12:30:00,147.4,147.66,147.35,147.47,36083.0,140.1678,140.4151,140.1203,140.2344,36083.0
2021-04-12 13:00:00,147.49,147.51,147.23,147.23,39926.0,140.2534,140.2725,140.0062,140.0062,39926.0
2021-04-12 13:30:00,147.22,147.38,147.16,147.23,36272.0,139.9967,140.1488,139.9396,140.0062,36272.0
2021-04-12 14:00:00,147.25,147.47,147.2,147.46,25013.0,140.0252,140.2344,139.9777,140.2249,25013.0
2021-04-12 14:30:00,147.46,147.53,147.18,147.22,37703.0,140.2249,140.2915,139.9586,139.9967,37703.0
2021-04-12 15:00:00,147.24,147.37,147.03,147.35,57087.0,140.0157,140.1393,139.816,140.1203,57087.0
2021-04-12 15:30:00,147.36,147.68,147.25,147.58,207320.0,140.1298,140.4341,140.0252,140.339,207320.0
2021-04-13 09:30:00,146.55,146.56,143.84,145.02,240736.0,139.3596,139.3691,136.7825,137.9046,240736.0
2021-04-13 10:00:00,144.94,145.94,144.94,145.45,134333.0,137.8285,138.7795,137.8285,138.3135,134333.0
2021-04-13 10:30:00,145.52,146.04,145.29,145.75,81829.0,138.3801,138.8746,138.1614,138.5988,81829.0
2021-04-13 11:00:00,145.72,146.61,145.72,146.55,94907.0,138.5703,139.4166,138.5703,139.3596,94907.0
2021-04-13 11:30:00,146.55,146.56,145.95,146.13,45727.0,139.3596,139.3691,138.789,138.9602,45727.0
2021-04-13 12:00:00,146.18,146.18,145.91,146.02,68173.0,139.0077,139.0077,138.751,138.8556,68173.0
2021-04-13 12:30:00,145.98,146.05,145.17,145.27,77311.0,138.8175,138.8841,138.0473,138.1424,77311.0
2021-04-13 13:00:00,145.26,145.38,145.14,145.31,46964.0,138.1328,138.247,138.0187,138.1804,46964.0
2021-04-13 13:30:00,145.32,145.63,145.32,145.63,55823.0,138.1899,138.4847,138.1899,138.4847,55823.0
2021-04-13 14:00:00,145.61,146.0,145.61,145.86,58294.0,138.4657,138.8365,138.4657,138.7034,58294.0
2021-04-13 14:30:00,145.86,146.0,145.76,145.82,49575.0,138.7034,138.8365,138.6083,138.6654,49575.0
2021-04-13 15:00:00,145.84,146.42,145.84,146.13,68666.0,138.6844,139.2359,138.6844,138.9602,68666.0
2021-04-13 15:30:00,146.12,146.21,145.95,146.0,182712.0,138.9507,139.0362,138.789,138.8365,182712.0
2021-04-14 09:30:00,145.81,148.75,145.7,148.44,203105.0,138.6559,141.4516,138.5513,141.1568,203105.0
2021-04-14 10:00:00,148.44,148.64,147.67,147.73,122653.0,141.1568,141.347,140.4246,140.4817,122653.0
2021-04-14 10:30:00,147.82,148.37,147.82,148.0,105047.0,140.5672,141.0903,140.5672,140.7384,105047.0
2021-04-14 11:00:00,147.99,148.35,147.94,148.21,52421.0,140.7289,141.0712,140.6814,140.9381,52421.0
2021-04-14 11:30:00,148.19,148.25,147.95,148.04,46674.0,140.9191,140.9761,140.6909,140.7764,46674.0
2021-04-14 12:00:00,148.02,148.04,147.63,147.83,41491.0,140.7574,140.7764,140.3866,140.5767,41491.0
2021-04-14 12:30:00,147.83,147.94,147.71,147.77,38894.0,140.5767,140.6814,140.4626,140.5197,38894.0
2021-04-14 13:00:00,147.76,148.07,147.64,147.89,56591.0,140.5102,140.805,140.3961,140.6338,56591.0
2021-04-14 13:30:00,147.9,148.02,147.49,147.58,60960.0,140.6433,140.7574,140.2534,140.339,60960.0
2021-04-14 14:00:00,147.58,147.97,147.47,147.75,61350.0,140.339,140.7099,140.2344,140.5007,61350.0
2021-04-14 14:30:00,147.78,148.07,147.6,147.6,47322.0,140.5292,140.805,140.358,140.358,47322.0
2021-04-14 15:00:00,147.57,147.82,147.42,147.76,77855.0,140.3295,140.5672,140.1869,140.5102,77855.0
2021-04-14 15:30:00,147.78,147.88,147.22,147.44,353147.0,140.5292,140.6243,139.9967,140.2059,353147.0
2021-04-15 09:30:00,147.51,147.55,145.5,146.45,175218.0,140.2725,140.3105,138.3611,139.2645,175218.0
2021-04-15 10:00:00,146.49,146.86,146.13,146.53,72450.0,139.3025,139.6543,138.9602,139.3405,72450.0
2021-04-15 10:30:00,146.54,147.2,146.54,147.14,91151.0,139.35,139.9777,139.35,139.9206,91151.0
2021-04-15 11:00:00,147.16,147.42,147.01,147.28,95264.0,139.9396,140.1869,139.797,140.0537,95264.0
2021-04-15 11:30:00,147.28,147.6,147.22,147.37,130018.0,140.0537,140.358,139.9967,140.1393,130018.0
2021-04-15 12:00:00,147.38,148.26,147.3,147.81,125626.0,140.1488,140.9857,140.0728,140.5577,125626.0
2021-04-15 12:30:00,147.81,147.87,147.42,147.49,108770.0,140.5577,140.6148,140.1869,140.2534,108770.0
2021-04-15 13:00:00,147.49,147.52,147.13,147.28,74104.0,140.2534,140.282,139.9111,140.0537,74104.0
2021-04-15 13:30:00,147.3,147.47,147.26,147.41,162986.0,140.0728,140.2344,140.0347,140.1774,162986.0
2021-04-15 14:00:00,147.45,147.7,147.39,147.57,111247.0,140.2154,140.4531,140.1583,140.3295,111247.0
2021-04-15 14:30:00,147.56,147.83,147.56,147.67,77821.0,140.32,140.5767,140.32,140.4246,77821.0
2021-04-15 15:00:00,147.63,148.16,147.63,148.0,215604.0,140.3866,140.8906,140.3866,140.7384,215604.0
2021-04-15 15:30:00,148.01,148.59,147.98,148.57,368405.0,140.7479,141.2995,140.7194,141.2804,368405.0
2021-04-16 09:30:00,149.71,150.35,149.51,149.98,386397.0,142.3645,142.9731,142.1743,142.6213,386397.0
2021-04-16 10:00:00,150.01,150.08,149.33,149.4,145294.0,142.6498,142.7164,142.0032,142.0697,145294.0
2021-04-16 10:30:00,149.43,150.16,149.37,149.49,96905.0,142.0982,142.7924,142.0412,142.1553,96905.0
2021-04-16 11:00:00,149.52,149.61,148.83,148.86,176371.0,142.1838,142.2694,141.5277,141.5562,176371.0
2021-04-16 11:30:00,148.9,149.2,148.78,148.93,142205.0,141.5943,141.8795,141.4801,141.6228,142205.0
2021-04-16 12:00:00,148.95,149.12,148.7,148.77,53891.0,141.6418,141.8035,141.4041,141.4706,53891.0
2021-04-16 12:30:00,148.73,149.31,148.69,149.1,57705.0,141.4326,141.9841,141.3946,141.7844,57705.0
2021-04-16 13:00:00,149.08,149.31,148.78,149.23,67439.0,141.7654,141.9841,141.4801,141.9081,67439.0
2021-04-16 13:30:00,149.24,149.46,149.2,149.42,52267.0,141.9176,142.1268,141.8795,142.0887,52267.0
2021-04-16 14:00:00,149.44,149.67,149.33,149.56,63798.0,142.1078,142.3265,142.0032,142.2219,63798.0
2021-04-16 14:30:00,149.59,149.98,149.59,149.91,96291.0,142.2504,142.6213,142.2504,142.5547,96291.0
2021-04-16 15:00:00,149.94,150.25,149.85,150.25,162498.0,142.5832,142.878,142.4976,142.878,162498.0
2021-04-16 15:30:00,150.26,150.45,149.87,149.96,498262.0,142.8875,143.0682,142.5167,142.6022,498262.0
2021-04-19 09:30:00,149.19,149.51,148.05,148.76,193124.0,141.87,142.1743,140.786,141.4611,193124.0
2021-04-19 10:00:00,148.75,148.91,148.04,148.66,109290.0,141.4516,141.6038,140.7764,141.366,109290.0
2021-04-19 10:30:00,148.61,149.1,148.26,148.53,217242.0,141.3185,141.7844,140.9857,141.2424,217242.0
2021-04-19 11:00:00,148.52,148.53,147.85,148.4,90308.0,141.2329,141.2424,140.5958,141.1188,90308.0
2021-04-19 11:30:00,148.41,148.63,147.99,148.22,77092.0,141.1283,141.3375,140.7289,140.9476,77092.0
2021-04-19 12:00:00,148.19,148.32,147.99,148.11,65723.0,140.9191,141.0427,140.7289,140.843,65723.0
2021-04-19 12:30:00,148.15,148.18,147.8,147.88,55992.0,140.881,140.9096,140.5482,140.6243,55992.0
2021-04-19 13:00:00,147.9,148.31,147.88,148.15,63964.0,140.6433,141.0332,140.6243,140.881,63964.0
2021-04-19 13:30:00,148.12,148.45,148.08,148.38,26346.0,140.8525,141.1663,140.8145,141.0998,26346.0
2021-04-19 14:00:00,148.38,148.69,148.27,148.58,77569.0,141.0998,141.3946,140.9952,141.29,77569.0
2021-04-19 14:30:00,148.56,148.79,148.56,148.69,64909.0,141.2709,141.4896,141.2709,141.3946,64909.0
2021-04-19 15:00:00,148.65,148.82,148.48,148.56,74185.0,141.3565,141.5182,141.1949,141.2709,74185.0
2021-04-19 15:30:00,148.55,148.61,148.21,148.55,309238.0,141.2614,141.3185,140.9381,141.2614,309238.0
2021-04-20 09:30:00,147.21,147.5,146.36,146.91,179317.0,139.9872,140.2629,139.1789,139.7019,179317.0
2021-04-20 10:00:00,146.91,147.05,146.11,146.58,81403.0,139.7019,139.835,138.9411,139.3881,81403.0
2021-04-20 10:30:00,146.55,146.55,145.25,145.84,286261.0,139.3596,139.3596,138.1233,138.6844,286261.0
2021-04-20 11:00:00,145.83,145.94,144.92,145.38,168704.0,138.6749,138.7795,137.8095,138.247,168704.0
2021-04-20 11:30:00,145.34,145.39,144.77,145.3,111771.0,138.2089,138.2565,137.6669,138.1709,111771.0
2021-04-20 12:00:00,145.3,145.53,145.2,145.33,53190.0,138.1709,138.3896,138.0758,138.1994,53190.0
2021-04-20 12:30:00,145.34,145.52,145.14,145.35,63954.0,138.2089,138.3801,138.0187,138.2184,63954.0
2021-04-20 13:00:00,145.34,145.5,144.98,145.0,67301.0,138.2089,138.3611,137.8666,137.8856,67301.0
2021-04-20 13:30:00,145.0,145.03,144.73,144.91,71179.0,137.8856,137.9141,137.6289,137.8,71179.0
2021-04-20 14:00:00,144.95,145.17,144.74,144.79,43290.0,137.8381,138.0473,137.6384,137.6859,43290.0
2021-04-20 14:30:00,144.78,144.85,144.51,144.58,58378.0,137.6764,137.743,137.4196,137.4862,58378.0
2021-04-20 15:00:00,144.56,145.08,144.51,144.99,81774.0,137.4672,137.9617,137.4196,137.8761,81774.0
2021-04-20 15:30:00,144.99,145.36,144.86,145.09,267637.0,137.8761,138.2279,137.7525,137.9712,267637.0
2021-04-21 09:30:00,144.0,146.02,143.02,145.89,181369.0,136.9347,138.8556,136.0028,138.7319,181369.0
2021-04-21 10:00:00,145.89,146.93,145.89,146.62,67022.0,138.7319,139.7209,138.7319,139.4261,67022.0
2021-04-21 10:30:00,146.57,147.35,146.47,147.31,142094.0,139.3786,140.1203,139.2835,140.0823,142094.0
2021-04-21 11:00:00,147.34,147.38,146.13,146.28,95618.0,140.1108,140.1488,138.9602,139.1028,95618.0
2021-04-21 11:30:00,146.27,146.84,146.22,146.71,63466.0,139.0933,139.6353,139.0457,139.5117,63466.0
2021-04-21 12:00:00,146.74,146.93,146.65,146.88,50106.0,139.5402,139.7209,139.4546,139.6734,50106.0
2021-04-21 12:30:00,146.89,147.15,146.83,147.05,43697.0,139.6829,139.9301,139.6258,139.835,43697.0
2021-04-21 13:00:00,147.06,147.12,146.75,146.78,43409.0,139.8445,139.9016,139.5497,139.5783,43409.0
2021-04-21 13:30:00,146.79,146.94,146.68,146.69,62191.0,139.5878,139.7304,139.4832,139.4927,62191.0
2021-04-21 14:00:00,146.72,147.11,146.71,146.89,100358.0,139.5212,139.8921,139.5117,139.6829,100358.0
2021-04-21 14:30:00,146.86,146.98,146.48,146.61,72620.0,139.6543,139.7685,139.293,139.4166,72620.0
2021-04-21 15:00:00,146.61,146.78,146.46,146.47,60953.0,139.4166,139.5783,139.274,139.2835,60953.0
2021-04-21 15:30:00,146.47,147.24,146.47,147.18,246021.0,139.2835,140.0157,139.2835,139.9586,246021.0
2021-04-22 09:30:00,147.57,147.86,145.87,146.52,193247.0,140.3295,140.6053,138.7129,139.331,193247.0
2021-04-22 10:00:00,146.5,147.42,146.42,147.34,181287.0,139.312,140.1869,139.2359,140.1108,181287.0
2021-04-22 10:30:00,147.32,148.09,147.27,147.96,137269.0,140.0918,140.824,140.0442,140.7004,137269.0
2021-04-22 11:00:00,148.04,148.39,147.94,148.05,125709.0,140.7764,141.1093,140.6814,140.786,125709.0
2021-04-22 11:30:00,148.05,148.5,148.04,148.34,82659.0,140.786,141.2139,140.7764,141.0617,82659.0
2021-04-22 12:00:00,148.33,148.8,148.27,148.62,77783.0,141.0522,141.4992,140.9952,141.328,77783.0
2021-04-22 12:30:00,148.63,148.92,148.57,148.7,54032.0,141.3375,141.6133,141.2804,141.4041,54032.0
2021-04-22 13:00:00,148.72,148.82,147.52,148.26,101527.0,141.4231,141.5182,140.282,140.9857,101527.0
2021-04-22 13:30:00,148.26,148.48,147.3,147.43,178769.0,140.9857,141.1949,140.0728,140.1964,178769.0
2021-04-22 14:00:00,147.35,147.76,146.91,147.76,105974.0,140.1203,140.5102,139.7019,140.5102,105974.0
2021-04-22 14:30:00,147.75,147.76,147.39,147.54,85992.0,140.5007,140.5102,140.1583,140.301,85992.0
2021-04-22 15:00:00,147.54,147.76,146.88,147.06,96915.0,140.301,140.5102,139.6734,139.8445,96915.0
2021-04-22 15:30:00,147.06,147.7,147.0,147.05,521868.0,139.8445,140.4531,139.7875,139.835,521868.0
2021-04-23 09:30:00,141.54,143.34,140.68,142.55,1302032.0,134.5954,136.3071,133.7776,135.5558,1302032.0
2021-04-23 10:00:00,142.57,143.85,142.52,143.58,576888.0,135.5748,136.792,135.5273,136.5353,576888.0
2021-04-23 10:30:00,143.56,144.58,143.18,144.13,297720.0,136.5163,137.4862,136.1549,137.0583,297720.0
2021-04-23 11:00:00,144.13,144.9,144.0,144.22,237141.0,137.0583,137.7905,136.9347,137.1439,237141.0
2021-04-23 11:30:00,144.23,144.24,143.62,143.7,180391.0,137.1534,137.1629,136.5733,136.6494,180391.0
2021-04-23 12:00:00,143.71,144.54,143.4,144.52,196577.0,136.6589,137.4482,136.3641,137.4292,196577.0
2021-04-23 12:30:00,144.5,144.8,143.84,143.99,256134.0,137.4101,137.6954,136.7825,136.9252,256134.0
2021-04-23 13:00:00,144.0,144.29,143.84,144.0,142973.0,136.9347,137.2104,136.7825,136.9347,142973.0
2021-04-23 13:30:00,143.97,144.73,143.97,144.65,161514.0,136.9061,137.6289,136.9061,137.5528,161514.0
2021-04-23 14:00:00,144.66,144.98,144.13,144.25,178867.0,137.5623,137.8666,137.0583,137.1724,178867.0
2021-04-23 14:30:00,144.25,144.69,144.08,144.61,96436.0,137.1724,137.5908,137.0107,137.5147,96436.0
2021-04-23 15:00:00,144.62,144.69,144.15,144.47,145034.0,137.5242,137.5908,137.0773,137.3816,145034.0
2021-04-23 15:30:00,144.47,144.89,144.08,144.3,552090.0,137.3816,137.781,137.0107,137.2199,552090.0
2021-04-26 09:30:00,146.8,149.19,145.56,148.18,608706.0,139.5973,141.87,138.4181,140.9096,608706.0
2021-04-26 10:00:00,148.22,149.44,148.1,149.12,268215.0,140.9476,142.1078,140.8335,141.8035,268215.0
2021-04-26 10:30:00,149.21,149.97,149.02,149.87,197419.0,141.889,142.6118,141.7084,142.5167,197419.0
2021-04-26 11:00:00,149.9,150.97,149.57,150.89,523224.0,142.5452,143.5627,142.2314,143.4866,523224.0
2021-04-26 11:30:00,150.88,151.12,150.0,150.38,173297.0,143.4771,143.7053,142.6403,143.0016,173297.0
2021-04-26 12:00:00,150.35,150.85,150.28,150.58,101294.0,142.9731,143.4486,142.9065,143.1918,101294.0
2021-04-26 12:30:00,150.55,151.05,150.41,150.87,124369.0,143.1633,143.6388,143.0302,143.4676,124369.0
2021-04-26 13:00:00,150.9,150.95,150.07,150.45,124567.0,143.4961,143.5437,142.7068,143.0682,124567.0
2021-04-26 13:30:00,150.42,150.87,150.23,150.78,104550.0,143.0397,143.4676,142.859,143.382,104550.0
2021-04-26 14:00:00,150.77,150.94,150.4,150.65,227119.0,143.3725,143.5342,143.0207,143.2584,227119.0
2021-04-26 14:30:00,150.64,150.69,149.95,150.01,149905.0,143.2489,143.2964,142.5927,142.6498,149905.0
2021-04-26 15:00:00,150.0,150.72,149.99,150.16,159804.0,142.6403,143.325,142.6308,142.7924,159804.0
2021-04-26 15:30:00,150.19,150.57,150.02,150.37,510857.0,142.821,143.1823,142.6593,142.9921,510857.0
2021-04-27 09:30:00,150.7,150.88,149.27,149.57,274271.0,143.3059,143.4771,141.9461,142.2314,274271.0
2021-04-27 10:00:00,149.53,149.85,148.85,149.1,175850.0,142.1933,142.4976,141.5467,141.7844,175850.0
2021-04-27 10:30:00,149.11,150.42,148.95,150.12,116460.0,141.7939,143.0397,141.6418,142.7544,116460.0
2021-04-27 11:00:00,150.15,150.53,150.14,150.38,88156.0,142.7829,143.1443,142.7734,143.0016,88156.0
2021-04-27 11:30:00,150.39,150.49,150.19,150.33,70864.0,143.0111,143.1062,142.821,142.9541,70864.0
2021-04-27 12:00:00,150.33,150.39,150.18,150.25,52854.0,142.9541,143.0111,142.8114,142.878,52854.0
2021-04-27 12:30:00,150.25,150.37,149.54,149.74,82331.0,142.878,142.9921,142.2028,142.393,82331.0
2021-04-27 13:00:00,149.68,150.4,149.61,149.99,60011.0,142.336,143.0207,142.2694,142.6308,60011.0
2021-04-27 13:30:00,150.0,150.36,149.85,150.3,57714.0,142.6403,142.9826,142.4976,142.9256,57714.0
2021-04-27 14:00:00,150.31,150.41,150.07,150.4,59241.0,142.9351,143.0302,142.7068,143.0207,59241.0
2021-04-27 14:30:00,150.44,150.64,150.28,150.42,84514.0,143.0587,143.2489,142.9065,143.0397,84514.0
2021-04-27 15:00:00,150.4,150.86,150.34,150.57,114168.0,143.0207,143.4581,142.9636,143.1823,114168.0
2021-04-27 15:30:00,150.54,150.73,150.32,150.36,357314.0,143.1538,143.3345,142.9446,142.9826,357314.0
2021-04-28 09:30:00,150.68,151.93,149.44,151.34,170881.0,143.2869,144.4756,142.1078,143.9145,170881.0
2021-04-28 10:00:00,151.32,151.93,151.25,151.81,89001.0,143.8955,144.4756,143.8289,144.3615,89001.0
2021-04-28 10:30:00,151.81,152.21,151.51,151.87,72956.0,144.3615,144.7418,144.0762,144.4185,72956.0
2021-04-28 11:00:00,151.86,152.24,151.65,152.0,69221.0,144.409,144.7704,144.2093,144.5421,69221.0
2021-04-28 11:30:00,151.99,152.76,151.99,152.59,162724.0,144.5326,145.2649,144.5326,145.1032,162724.0
2021-04-28 12:00:00,152.6,152.89,152.52,152.77,73469.0,145.1127,145.3885,145.0366,145.2744,73469.0
2021-04-28 12:30:00,152.77,153.16,152.77,153.12,78066.0,145.2744,145.6452,145.2744,145.6072,78066.0
2021-04-28 13:00:00,153.1,153.24,152.85,153.06,90111.0,145.5882,145.7213,145.3504,145.5501,90111.0
2021-04-28 13:30:00,153.06,153.07,152.21,152.32,86615.0,145.5501,145.5597,144.7418,144.8464,86615.0
2021-04-28 14:00:00,152.37,153.05,152.15,153.04,116012.0,144.894,145.5406,144.6848,145.5311,116012.0
2021-04-28 14:30:00,153.05,153.32,152.77,153.26,118252.0,145.5406,145.7974,145.2744,145.7403,118252.0
2021-04-28 15:00:00,153.26,153.46,152.72,153.05,93384.0,145.7403,145.9305,145.2268,145.5406,93384.0
2021-04-28 15:30:00,153.05,153.05,152.54,152.63,349346.0,145.5406,145.5406,145.0557,145.1412,349346.0
2021-04-29 09:30:00,153.85,154.32,153.15,153.56,171670.0,146.3014,146.7483,145.6357,146.0256,171670.0
2021-04-29 10:00:00,153.54,154.03,153.32,153.89,81265.0,146.0066,146.4725,145.7974,146.3394,81265.0
2021-04-29 10:30:00,153.87,153.87,152.65,152.83,92371.0,146.3204,146.3204,145.1603,145.3314,92371.0
2021-04-29 11:00:00,152.78,153.31,152.71,153.07,51653.0,145.2839,145.7879,145.2173,145.5597,51653.0
2021-04-29 11:30:00,153.05,153.05,152.52,152.78,65744.0,145.5406,145.5406,145.0366,145.2839,65744.0
2021-04-29 12:00:00,152.75,152.75,152.09,152.63,79921.0,145.2554,145.2554,144.6277,145.1412,79921.0
2021-04-29 12:30:00,152.62,152.97,152.31,152.72,162159.0,145.1317,145.4646,144.8369,145.2268,162159.0
2021-04-29 13:00:00,152.77,153.08,152.62,153.0,169234.0,145.2744,145.5692,145.1317,145.4931,169234.0
2021-04-29 13:30:00,153.01,153.66,152.9,153.47,80203.0,145.5026,146.1207,145.398,145.94,80203.0
2021-04-29 14:00:00,153.42,154.21,153.41,154.01,93115.0,145.8925,146.6437,145.883,146.4535,93115.0
2021-04-29 14:30:00,154.04,154.76,153.97,154.75,124266.0,146.4821,147.1667,146.4155,147.1572,124266.0
2021-04-29 15:00:00,154.73,154.83,154.41,154.48,98663.0,147.1382,147.2333,146.8339,146.9005,98663.0
2021-04-29 15:30:00,154.48,155.08,154.48,154.64,383950.0,146.9005,147.471,146.9005,147.0526,383950.0
2021-04-30 09:30:00,153.6,154.04,153.12,153.36,143304.0,146.0636,146.4821,145.6072,145.8354,143304.0
2021-04-30 10:00:00,153.36,153.79,152.99,153.42,68785.0,145.8354,146.2443,145.4836,145.8925,68785.0
2021-04-30 10:30:00,153.3,153.32,152.48,153.0,82465.0,145.7784,145.7974,144.9986,145.4931,82465.0
2021-04-30 11:00:00,152.98,153.18,152.78,152.85,103530.0,145.4741,145.6643,145.2839,145.3504,103530.0
2021-04-30 11:30:00,152.84,153.23,152.71,153.1,66041.0,145.3409,145.7118,145.2173,145.5882,66041.0
2021-04-30 12:00:00,153.12,153.29,152.74,153.03,93562.0,145.6072,145.7689,145.2458,145.5216,93562.0
2021-04-30 12:30:00,153.02,153.42,153.0,153.39,50701.0,145.5121,145.8925,145.4931,145.8639,50701.0
2021-04-30 13:00:00,153.37,153.58,153.21,153.46,50339.0,145.8449,146.0446,145.6928,145.9305,50339.0
2021-04-30 13:30:00,153.45,153.71,153.02,153.14,65630.0,145.921,146.1682,145.5121,145.6262,65630.0
2021-04-30 14:00:00,153.11,153.52,152.92,153.38,73382.0,145.5977,145.9876,145.417,145.8544,73382.0
2021-04-30 14:30:00,153.37,153.48,153.07,153.27,154367.0,145.8449,145.9495,145.5597,145.7498,154367.0
2021-04-30 15:00:00,153.28,153.49,153.05,153.45,92891.0,145.7593,145.959,145.5406,145.921,92891.0
2021-04-30 15:30:00,153.46,153.72,152.96,153.4,410365.0,145.9305,146.1778,145.455,145.8735,410365.0
2021-05-03 09:30:00,154.59,155.67,154.28,155.07,143098.0,147.0051,148.0321,146.7103,147.4615,143098.0
2021-05-03 10:00:00,154.98,155.16,154.01,154.15,160240.0,147.3759,147.5471,146.4535,146.5867,160240.0
2021-05-03 10:30:00,154.18,155.09,154.12,155.06,119320.0,146.6152,147.4805,146.5581,147.452,119320.0
2021-05-03 11:00:00,154.99,155.56,154.82,155.11,102161.0,147.3854,147.9275,147.2238,147.4996,102161.0
2021-05-03 11:30:00,155.12,155.4,155.01,155.13,91590.0,147.5091,147.7753,147.4045,147.5186,91590.0
2021-05-03 12:00:00,155.1,155.4,155.05,155.37,75423.0,147.49,147.7753,147.4425,147.7468,75423.0
2021-05-03 12:30:00,155.35,155.79,155.3,155.68,93292.0,147.7278,148.1462,147.6802,148.0416,93292.0
2021-05-03 13:00:00,155.7,155.89,155.56,155.86,80587.0,148.0606,148.2413,147.9275,148.2128,80587.0
2021-05-03 13:30:00,155.86,156.05,155.65,155.73,68617.0,148.2128,148.3934,148.0131,148.0891,68617.0
2021-05-03 14:00:00,155.73,155.89,155.46,155.87,71594.0,148.0891,148.2413,147.8324,148.2223,71594.0
2021-05-03 14:30:00,155.85,155.98,155.78,155.81,64565.0,148.2033,148.3269,148.1367,148.1652,64565.0
2021-05-03 15:00:00,155.78,155.86,155.45,155.52,149317.0,148.1367,148.2128,147.8229,147.8894,149317.0
2021-05-03 15:30:00,155.52,155.55,154.54,154.81,372725.0,147.8894,147.918,146.9575,147.2143,372725.0
2021-05-04 09:30:00,154.48,155.74,153.18,153.33,183985.0,146.9005,148.0986,145.6643,145.8069,183985.0
2021-05-04 10:00:00,153.37,154.65,152.84,154.58,153464.0,145.8449,147.0621,145.3409,146.9956,153464.0
2021-05-04 10:30:00,154.57,154.8,154.01,154.69,117512.0,146.9861,147.2048,146.4535,147.1002,117512.0
2021-05-04 11:00:00,154.6,154.62,153.62,154.5,87013.0,147.0146,147.0336,146.0827,146.9195,87013.0
2021-05-04 11:30:00,154.54,154.92,153.76,153.8,177065.0,146.9575,147.3189,146.2158,146.2538,177065.0
2021-05-04 12:00:00,153.79,154.69,153.77,154.43,97247.0,146.2443,147.1002,146.2253,146.8529,97247.0
2021-05-04 12:30:00,154.38,154.45,154.12,154.27,64509.0,146.8054,146.8719,146.5581,146.7008,64509.0
2021-05-04 13:00:00,154.23,154.64,154.21,154.52,78085.0,146.6627,147.0526,146.6437,146.9385,78085.0
2021-05-04 13:30:00,154.53,154.58,154.32,154.55,87361.0,146.948,146.9956,146.7483,146.967,87361.0
2021-05-04 14:00:00,154.59,155.36,154.44,154.94,74458.0,147.0051,147.7373,146.8624,147.3379,74458.0
2021-05-04 14:30:00,154.95,155.05,154.79,154.91,89184.0,147.3474,147.4425,147.1953,147.3094,89184.0
2021-05-04 15:00:00,154.89,154.89,154.46,154.52,128017.0,147.2904,147.2904,146.8815,146.9385,128017.0
2021-05-04 15:30:00,154.51,154.68,154.31,154.55,485851.0,146.929,147.0907,146.7388,146.967,485851.0
2021-05-05 09:30:00,154.87,155.83,154.68,155.24,173456.0,147.2713,148.1842,147.0907,147.6232,173456.0
2021-05-05 10:00:00,155.23,155.39,154.32,154.49,81554.0,147.6137,147.7658,146.7483,146.91,81554.0
2021-05-05 10:30:00,154.45,155.33,154.32,155.12,110584.0,146.8719,147.7088,146.7483,147.5091,110584.0
2021-05-05 11:00:00,155.14,155.5,154.98,155.27,146183.0,147.5281,147.8704,147.3759,147.6517,146183.0
2021-05-05 11:30:00,155.33,155.63,155.18,155.39,103614.0,147.7088,147.994,147.5661,147.7658,103614.0
2021-05-05 12:00:00,155.43,155.52,154.83,155.21,98570.0,147.8039,147.8894,147.2333,147.5947,98570.0
2021-05-05 12:30:00,155.23,155.33,155.05,155.26,64335.0,147.6137,147.7088,147.4425,147.6422,64335.0
2021-05-05 13:00:00,155.24,156.06,155.23,155.88,90266.0,147.6232,148.4029,147.6137,148.2318,90266.0
2021-05-05 13:30:00,155.9,156.13,155.68,156.11,72648.0,148.2508,148.4695,148.0416,148.4505,72648.0
2021-05-05 14:00:00,156.14,156.73,156.07,156.65,78122.0,148.479,149.0401,148.4125,148.964,78122.0
2021-05-05 14:30:00,156.65,156.71,156.36,156.51,124320.0,148.964,149.0211,148.6882,148.8309,124320.0
2021-05-05 15:00:00,156.44,156.73,156.27,156.43,243410.0,148.7643,149.0401,148.6026,148.7548,243410.0
2021-05-05 15:30:00,156.41,156.57,156.19,156.4,432140.0,148.7358,148.8879,148.5266,148.7263,432140.0
2021-05-06 09:30:00,156.86,157.51,155.58,155.58,193406.0,149.1637,149.7818,147.9465,147.9465,193406.0
2021-05-06 10:00:00,155.56,155.56,154.21,154.62,226732.0,147.9275,147.9275,146.6437,147.0336,226732.0
2021-05-06 10:30:00,154.55,154.7,154.28,154.61,105874.0,146.967,147.1097,146.7103,147.0241,105874.0
2021-05-06 11:00:00,154.67,154.9,154.02,154.8,102201.0,147.0811,147.2999,146.463,147.2048,102201.0
2021-05-06 11:30:00,154.83,155.38,154.72,155.2,81589.0,147.2333,147.7563,147.1287,147.5851,81589.0
2021-05-06 12:00:00,155.2,155.38,154.97,155.38,49843.0,147.5851,147.7563,147.3664,147.7563,49843.0
2021-05-06 12:30:00,155.38,155.59,155.11,155.29,109113.0,147.7563,147.956,147.4996,147.6707,109113.0
2021-05-06 13:00:00,155.26,155.63,155.22,155.59,71324.0,147.6422,147.994,147.6042,147.956,71324.0
2021-05-06 13:30:00,155.61,155.91,155.47,155.64,43112.0,147.975,148.2603,147.8419,148.0036,43112.0
2021-05-06 14:00:00,155.68,156.03,155.39,155.59,134770.0,148.0416,148.3744,147.7658,147.956,134770.0
2021-05-06 14:30:00,155.61,155.95,155.3,155.88,98550.0,147.975,148.2983,147.6802,148.2318,98550.0
2021-05-06 15:00:00,155.85,156.43,155.8,156.37,115685.0,148.2033,148.7548,148.1557,148.6977,115685.0
2021-05-06 15:30:00,156.33,157.13,156.27,156.89,371696.0,148.6597,149.4204,148.6026,149.1922,371696.0
2021-05-07 09:30:00,155.61,157.65,155.34,157.23,191423.0,147.975,149.9149,147.7183,149.5155,191423.0
2021-05-07 10:00:00,157.43,157.98,157.31,157.85,74658.0,149.7057,150.2287,149.5916,150.1051,74658.0
2021-05-07 10:30:00,157.84,157.91,157.35,157.82,83739.0,150.0956,150.1622,149.6297,150.0766,83739.0
2021-05-07 11:00:00,157.84,157.9,157.37,157.55,66674.0,150.0956,150.1527,149.6487,149.8198,66674.0
2021-05-07 11:30:00,157.55,158.03,157.54,158.0,92093.0,149.8198,150.2763,149.8103,150.2478,92093.0
2021-05-07 12:00:00,157.96,158.35,157.94,158.35,55600.0,150.2097,150.5806,150.1907,150.5806,55600.0
2021-05-07 12:30:00,158.31,158.69,158.23,158.6,68796.0,150.5426,150.9039,150.4665,150.8183,68796.0
2021-05-07 13:00:00,158.62,158.68,158.41,158.5,44669.0,150.8373,150.8944,150.6376,150.7232,44669.0
2021-05-07 13:30:00,158.5,158.87,158.48,158.68,49920.0,150.7232,151.0751,150.7042,150.8944,49920.0
2021-05-07 14:00:00,158.66,158.86,158.39,158.78,179192.0,150.8754,151.0656,150.6186,150.9895,179192.0
2021-05-07 14:30:00,158.74,158.83,158.53,158.78,65056.0,150.9515,151.037,150.7518,150.9895,65056.0
2021-05-07 15:00:00,158.74,159.09,158.63,159.03,86421.0,150.9515,151.2843,150.8468,151.2272,86421.0
2021-05-07 15:30:00,159.05,159.26,158.91,158.96,433080.0,151.2462,151.4459,151.1131,151.1607,433080.0
2021-05-10 09:30:00,159.75,160.07,158.5,159.95,202632.0,151.9119,152.2162,150.7232,152.1021,202632.0
2021-05-10 10:00:00,160.01,160.69,159.75,160.31,121461.0,152.1591,152.8058,151.9119,152.4444,121461.0
2021-05-10 10:30:00,160.27,160.32,159.47,159.96,116816.0,152.4064,152.4539,151.6456,152.1116,116816.0
2021-05-10 11:00:00,159.92,160.35,159.78,160.22,48109.0,152.0736,152.4825,151.9404,152.3588,48109.0
2021-05-10 11:30:00,160.25,160.36,159.99,160.01,54265.0,152.3874,152.492,152.1401,152.1591,54265.0
2021-05-10 12:00:00,160.02,160.57,159.95,160.23,64453.0,152.1686,152.6917,152.1021,152.3683,64453.0
2021-05-10 12:30:00,160.24,160.34,159.94,159.97,63219.0,152.3779,152.4729,152.0926,152.1211,63219.0
2021-05-10 13:00:00,160.0,160.14,159.79,160.0,60347.0,152.1496,152.2828,151.9499,152.1496,60347.0
2021-05-10 13:30:00,160.0,160.21,159.87,160.08,51902.0,152.1496,152.3493,152.026,152.2257,51902.0
2021-05-10 14:00:00,160.11,160.59,159.93,160.2,109270.0,152.2542,152.7107,152.0831,152.3398,109270.0
2021-05-10 14:30:00,160.18,160.23,159.71,160.22,117149.0,152.3208,152.3683,151.8739,152.3588,117149.0
2021-05-10 15:00:00,160.2,160.28,159.6,159.85,155681.0,152.3398,152.4159,151.7693,152.007,155681.0
2021-05-10 15:30:00,159.82,159.93,158.64,158.74,619473.0,151.9785,152.0831,150.8564,150.9515,619473.0
2021-05-11 09:30:00,156.46,157.79,155.6,157.16,337194.0,148.7833,150.0481,147.9655,149.449,337194.0
2021-05-11 10:00:00,157.23,157.68,155.31,155.41,159534.0,149.5155,149.9435,147.6897,147.7848,159534.0
2021-05-11 10:30:00,155.41,155.51,153.87,154.09,331465.0,147.7848,147.8799,146.3204,146.5296,331465.0
2021-05-11 11:00:00,154.06,154.53,153.65,154.46,182939.0,146.5011,146.948,146.1112,146.8815,182939.0
2021-05-11 11:30:00,154.45,155.11,154.29,154.64,189818.0,146.8719,147.4996,146.7198,147.0526,189818.0
2021-05-11 12:00:00,154.6,154.78,154.35,154.5,134056.0,147.0146,147.1857,146.7768,146.9195,134056.0
2021-05-11 12:30:00,154.5,154.6,153.79,153.94,118816.0,146.9195,147.0146,146.2443,146.387,118816.0
2021-05-11 13:00:00,153.93,154.55,153.87,154.5,160799.0,146.3775,146.967,146.3204,146.9195,160799.0
2021-05-11 13:30:00,154.5,155.01,154.34,154.83,104246.0,146.9195,147.4045,146.7673,147.2333,104246.0
2021-05-11 14:00:00,154.86,155.08,154.44,154.92,112134.0,147.2618,147.471,146.8624,147.3189,112134.0
2021-05-11 14:30:00,154.91,154.91,154.13,154.58,146887.0,147.3094,147.3094,146.5676,146.9956,146887.0
2021-05-11 15:00:00,154.55,154.84,154.0,154.49,228897.0,146.967,147.2428,146.444,146.91,228897.0
2021-05-11 15:30:00,154.49,154.74,153.92,154.45,405409.0,146.91,147.1477,146.3679,146.8719,405409.0
2021-05-12 09:30:00,154.72,155.9,154.18,154.64,232438.0,147.1287,148.2508,146.6152,147.0526,232438.0
2021-05-12 10:00:00,154.69,155.21,154.03,154.1,119330.0,147.1002,147.5947,146.4725,146.5391,119330.0
2021-05-12 10:30:00,153.99,154.56,153.34,153.76,143748.0,146.4345,146.9765,145.8164,146.2158,143748.0
2021-05-12 11:00:00,153.72,154.01,153.37,153.66,186491.0,146.1778,146.4535,145.8449,146.1207,186491.0
2021-05-12 11:30:00,153.61,153.79,152.68,152.8,112611.0,146.0732,146.2443,145.1888,145.3029,112611.0
2021-05-12 12:00:00,152.78,153.2,152.67,152.83,394621.0,145.2839,145.6833,145.1793,145.3314,394621.0
2021-05-12 12:30:00,152.78,153.16,152.68,153.03,105343.0,145.2839,145.6452,145.1888,145.5216,105343.0
2021-05-12 13:00:00,153.0,153.56,152.78,153.21,138556.0,145.4931,146.0256,145.2839,145.6928,138556.0
2021-05-12 13:30:00,153.16,153.48,152.98,153.4,96485.0,145.6452,145.9495,145.4741,145.8735,96485.0
2021-05-12 14:00:00,153.38,153.62,153.02,153.05,84336.0,145.8544,146.0827,145.5121,145.5406,84336.0
2021-05-12 14:30:00,153.04,153.5,152.8,153.1,112909.0,145.5311,145.9686,145.3029,145.5882,112909.0
2021-05-12 15:00:00,153.05,153.11,152.17,152.32,132959.0,145.5406,145.5977,144.7038,144.8464,132959.0
2021-05-12 15:30:00,152.33,153.0,152.07,152.31,328277.0,144.856,145.4931,144.6087,144.8369,328277.0
2021-05-13 09:30:00,152.41,154.32,151.81,154.08,211545.0,144.932,146.7483,144.3615,146.5201,211545.0
2021-05-13 10:00:00,154.08,154.68,153.93,154.47,150518.0,146.5201,147.0907,146.3775,146.891,150518.0
2021-05-13 10:30:00,154.57,154.81,154.13,154.44,74665.0,146.9861,147.2143,146.5676,146.8624,74665.0
2021-05-13 11:00:00,154.45,154.59,153.69,153.74,42474.0,146.8719,147.0051,146.1492,146.1968,42474.0
2021-05-13 11:30:00,153.82,153.97,153.41,153.56,97586.0,146.2729,146.4155,145.883,146.0256,97586.0
2021-05-13 12:00:00,153.63,154.25,153.62,153.98,38282.0,146.0922,146.6818,146.0827,146.425,38282.0
2021-05-13 12:30:00,154.01,154.2,153.5,153.7,50153.0,146.4535,146.6342,145.9686,146.1587,50153.0
2021-05-13 13:00:00,153.68,153.96,153.23,153.5,92864.0,146.1397,146.406,145.7118,145.9686,92864.0
2021-05-13 13:30:00,153.47,153.7,152.99,153.56,83872.0,145.94,146.1587,145.4836,146.0256,83872.0
2021-05-13 14:00:00,153.57,154.47,153.57,154.45,71404.0,146.0351,146.891,146.0351,146.8719,71404.0
2021-05-13 14:30:00,154.46,154.76,154.29,154.47,82814.0,146.8815,147.1667,146.7198,146.891,82814.0
2021-05-13 15:00:00,154.43,154.81,154.2,154.51,94087.0,146.8529,147.2143,146.6342,146.929,94087.0
2021-05-13 15:30:00,154.53,154.67,153.94,154.04,255607.0,146.948,147.0811,146.387,146.4821,255607.0
2021-05-14 09:30:00,155.39,156.21,154.53,156.12,165582.0,147.7658,148.5456,146.948,148.46,165582.0
2021-05-14 10:00:00,156.16,156.37,155.7,155.88,73232.0,148.498,148.6977,148.0606,148.2318,73232.0
2021-05-14 10:30:00,155.84,156.99,155.8,156.92,69535.0,148.1937,149.2873,148.1557,149.2208,69535.0
2021-05-14 11:00:00,156.92,156.97,156.46,156.82,49530.0,149.2208,149.2683,148.7833,149.1257,49530.0
2021-05-14 11:30:00,156.82,156.96,156.67,156.7,46640.0,149.1257,149.2588,148.983,149.0115,46640.0
2021-05-14 12:00:00,156.74,156.88,156.54,156.82,42922.0,149.0496,149.1827,148.8594,149.1257,42922.0
2021-05-14 12:30:00,156.85,156.94,156.62,156.9,41105.0,149.1542,149.2398,148.9355,149.2017,41105.0
2021-05-14 13:00:00,156.93,157.17,156.81,157.13,43574.0,149.2303,149.4585,149.1161,149.4204,43574.0
2021-05-14 13:30:00,157.18,157.46,157.17,157.34,47313.0,149.468,149.7343,149.4585,149.6201,47313.0
2021-05-14 14:00:00,157.37,157.86,157.31,157.84,82412.0,149.6487,150.1146,149.5916,150.0956,82412.0
2021-05-14 14:30:00,157.84,157.94,157.43,157.61,60685.0,150.0956,150.1907,149.7057,149.8769,60685.0
2021-05-14 15:00:00,157.63,157.78,157.38,157.51,73793.0,149.8959,150.0386,149.6582,149.7818,73793.0
2021-05-14 15:30:00,157.52,157.66,157.15,157.16,221366.0,149.7913,149.9244,149.4395,149.449,221366.0
2021-05-17 09:30:00,157.05,157.38,156.15,156.36,104332.0,149.3444,149.6582,148.4885,148.6882,104332.0
2021-05-17 10:00:00,156.34,157.1,156.16,156.3,45401.0,148.6692,149.3919,148.498,148.6312,45401.0
2021-05-17 10:30:00,156.26,156.86,156.11,156.52,32670.0,148.5931,149.1637,148.4505,148.8404,32670.0
2021-05-17 11:00:00,156.42,156.54,155.88,156.32,62781.0,148.7453,148.8594,148.2318,148.6502,62781.0
2021-05-17 11:30:00,156.4,156.47,155.91,156.1,45142.0,148.7263,148.7928,148.2603,148.441,45142.0
2021-05-17 12:00:00,156.08,156.68,155.97,156.63,60479.0,148.422,148.9925,148.3174,148.945,60479.0
2021-05-17 12:30:00,156.61,156.95,156.34,156.43,66223.0,148.926,149.2493,148.6692,148.7548,66223.0
2021-05-17 13:00:00,156.43,156.54,156.08,156.21,39575.0,148.7548,148.8594,148.422,148.5456,39575.0
2021-05-17 13:30:00,156.22,156.44,156.08,156.37,32361.0,148.5551,148.7643,148.422,148.6977,32361.0
2021-05-17 14:00:00,156.38,156.69,156.33,156.68,37624.0,148.7072,149.002,148.6597,148.9925,37624.0
2021-05-17 14:30:00,156.68,157.0,156.58,156.93,27677.0,148.9925,149.2968,148.8974,149.2303,27677.0
2021-05-17 15:00:00,156.93,157.11,156.81,156.87,76993.0,149.2303,149.4014,149.1161,149.1732,76993.0
2021-05-17 15:30:00,156.83,157.1,156.69,156.81,235258.0,149.1352,149.3919,149.002,149.1161,235258.0
2021-05-18 09:30:00,157.36,158.3,157.11,157.9,124392.0,149.6392,150.533,149.4014,150.1527,124392.0
2021-05-18 10:00:00,157.9,157.93,157.0,157.38,82826.0,150.1527,150.1812,149.2968,149.6582,82826.0
2021-05-18 10:30:00,157.38,157.93,157.36,157.4,85253.0,149.6582,150.1812,149.6392,149.6772,85253.0
2021-05-18 11:00:00,157.38,157.43,156.96,157.03,67784.0,149.6582,149.7057,149.2588,149.3254,67784.0
2021-05-18 11:30:00,157.04,157.23,156.78,156.8,48934.0,149.3349,149.5155,149.0876,149.1066,48934.0
2021-05-18 12:00:00,156.81,156.98,156.6,156.88,45986.0,149.1161,149.2778,148.9165,149.1827,45986.0
2021-05-18 12:30:00,156.86,157.05,156.75,156.89,56409.0,149.1637,149.3444,149.0591,149.1922,56409.0
2021-05-18 13:00:00,156.9,157.03,156.7,156.84,156225.0,149.2017,149.3254,149.0115,149.1447,156225.0
2021-05-18 13:30:00,156.84,156.86,156.42,156.42,111426.0,149.1447,149.1637,148.7453,148.7453,111426.0
2021-05-18 14:00:00,156.41,156.53,156.27,156.36,61905.0,148.7358,148.8499,148.6026,148.6882,61905.0
2021-05-18 14:30:00,156.35,156.36,155.84,156.18,76059.0,148.6787,148.6882,148.1937,148.5171,76059.0
2021-05-18 15:00:00,156.16,156.29,155.92,156.01,92738.0,148.498,148.6217,148.2698,148.3554,92738.0
2021-05-18 15:30:00,156.01,156.13,154.86,154.95,363449.0,148.3554,148.4695,147.2618,147.3474,363449.0
2021-05-19 09:30:00,152.07,153.41,151.72,152.88,217426.0,144.6087,145.883,144.2759,145.379,217426.0
2021-05-19 10:00:00,152.87,153.14,151.81,152.63,184796.0,145.3695,145.6262,144.3615,145.1412,184796.0
2021-05-19 10:30:00,152.61,152.97,151.77,152.92,142323.0,145.1222,145.4646,144.3234,145.417,142323.0
2021-05-19 11:00:00,152.88,153.56,152.78,153.46,184804.0,145.379,146.0256,145.2839,145.9305,184804.0
2021-05-19 11:30:00,153.48,153.75,152.96,153.66,148613.0,145.9495,146.2063,145.455,146.1207,148613.0
2021-05-19 12:00:00,153.68,154.09,153.49,154.05,118425.0,146.1397,146.5296,145.959,146.4916,118425.0
2021-05-19 12:30:00,154.07,154.28,153.94,154.21,110525.0,146.5106,146.7103,146.387,146.6437,110525.0
2021-05-19 13:00:00,154.26,154.75,154.26,154.59,104994.0,146.6913,147.1572,146.6913,147.0051,104994.0
2021-05-19 13:30:00,154.59,154.7,154.22,154.51,75564.0,147.0051,147.1097,146.6532,146.929,75564.0
2021-05-19 14:00:00,154.48,154.67,153.45,154.38,130504.0,146.9005,147.0811,145.921,146.8054,130504.0
2021-05-19 14:30:00,154.44,154.65,153.75,153.75,137674.0,146.8624,147.0621,146.2063,146.2063,137674.0
2021-05-19 15:00:00,153.74,154.66,153.64,154.61,120126.0,146.1968,147.0716,146.1017,147.0241,120126.0
2021-05-19 15:30:00,154.61,154.78,154.06,154.74,568286.0,147.0241,147.1857,146.5011,147.1477,568286.0
2021-05-20 09:30:00,155.47,155.89,154.03,155.07,162810.0,147.8419,148.2413,146.4725,147.4615,162810.0
2021-05-20 10:00:00,155.16,155.26,154.28,154.87,77407.0,147.5471,147.6422,146.7103,147.2713,77407.0
2021-05-20 10:30:00,154.87,155.46,154.83,155.02,116785.0,147.2713,147.8324,147.2333,147.414,116785.0
2021-05-20 11:00:00,155.03,155.41,154.91,155.2,134717.0,147.4235,147.7848,147.3094,147.5851,134717.0
2021-05-20 11:30:00,155.16,155.73,155.16,155.18,191216.0,147.5471,148.0891,147.5471,147.5661,191216.0
2021-05-20 12:00:00,155.2,155.2,154.48,154.56,76483.0,147.5851,147.5851,146.9005,146.9765,76483.0
2021-05-20 12:30:00,154.58,154.8,153.93,154.5,95426.0,146.9956,147.2048,146.3775,146.9195,95426.0
2021-05-20 13:00:00,154.49,154.9,154.4,154.8,84024.0,146.91,147.2999,146.8244,147.2048,84024.0
2021-05-20 13:30:00,154.85,155.32,154.8,155.32,74427.0,147.2523,147.6993,147.2048,147.6993,74427.0
2021-05-20 14:00:00,155.33,155.46,155.09,155.32,94320.0,147.7088,147.8324,147.4805,147.6993,94320.0
2021-05-20 14:30:00,155.32,155.54,155.12,155.41,86617.0,147.6993,147.9085,147.5091,147.7848,86617.0
2021-05-20 15:00:00,155.4,156.26,155.26,156.25,131656.0,147.7753,148.5931,147.6422,148.5836,131656.0
2021-05-20 15:30:00,156.24,156.25,155.36,155.58,564311.0,148.5741,148.5836,147.7373,147.9465,564311.0
2021-05-21 09:30:00,156.7,158.75,156.7,158.64,205579.0,149.0115,150.961,149.0115,150.8564,205579.0
2021-05-21 10:00:00,158.55,158.56,157.87,158.06,63597.0,150.7708,150.7803,150.1241,150.3048,63597.0
2021-05-21 10:30:00,158.04,158.43,157.94,158.4,170855.0,150.2858,150.6567,150.1907,150.6281,170855.0
2021-05-21 11:00:00,158.4,158.81,158.21,158.21,87625.0,150.6281,151.018,150.4475,150.4475,87625.0
2021-05-21 11:30:00,158.21,158.21,157.6,157.74,69049.0,150.4475,150.4475,149.8674,150.0005,69049.0
2021-05-21 12:00:00,157.77,157.78,157.08,157.1,620229.0,150.029,150.0386,149.3729,149.3919,620229.0
2021-05-21 12:30:00,157.1,157.32,156.34,156.55,81150.0,149.3919,149.6011,148.6692,148.8689,81150.0
2021-05-21 13:00:00,156.54,156.98,156.42,156.97,58933.0,148.8594,149.2778,148.7453,149.2683,58933.0
2021-05-21 13:30:00,156.95,157.19,156.72,156.75,93686.0,149.2493,149.4775,149.0306,149.0591,93686.0
2021-05-21 14:00:00,156.77,157.01,156.66,156.72,125518.0,149.0781,149.3063,148.9735,149.0306,125518.0
2021-05-21 14:30:00,156.72,157.13,156.49,157.09,111613.0,149.0306,149.4204,148.8118,149.3824,111613.0
2021-05-21 15:00:00,157.1,157.36,157.03,157.27,117340.0,149.3919,149.6392,149.3254,149.5536,117340.0
2021-05-21 15:30:00,157.29,157.39,156.77,156.88,414669.0,149.5726,149.6677,149.0781,149.1827,414669.0
2021-05-24 09:30:00,157.7,158.47,156.95,158.27,106218.0,149.9625,150.6947,149.2493,150.5045,106218.0
2021-05-24 10:00:00,158.33,158.33,157.74,158.03,73825.0,150.5616,150.5616,150.0005,150.2763,73825.0
2021-05-24 10:30:00,158.07,158.38,158.03,158.06,37968.0,150.3143,150.6091,150.2763,150.3048,37968.0
2021-05-24 11:00:00,158.17,158.59,158.05,158.59,78080.0,150.4094,150.8088,150.2953,150.8088,78080.0
2021-05-24 11:30:00,158.55,158.71,158.12,158.2,25678.0,150.7708,150.9229,150.3619,150.4379,25678.0
2021-05-24 12:00:00,158.19,158.27,157.85,157.93,23324.0,150.4284,150.5045,150.1051,150.1812,23324.0
2021-05-24 12:30:00,157.94,158.42,157.88,158.3,52394.0,150.1907,150.6472,150.1336,150.533,52394.0
2021-05-24 13:00:00,158.29,158.4,158.19,158.36,24493.0,150.5235,150.6281,150.4284,150.5901,24493.0
2021-05-24 13:30:00,158.36,158.47,158.32,158.37,36124.0,150.5901,150.6947,150.5521,150.5996,36124.0
2021-05-24 14:00:00,158.41,158.71,158.26,158.71,45776.0,150.6376,150.9229,150.495,150.9229,45776.0
2021-05-24 14:30:00,158.71,158.74,158.57,158.63,46765.0,150.9229,150.9515,150.7898,150.8468,46765.0
2021-05-24 15:00:00,158.64,158.91,158.63,158.73,65259.0,150.8564,151.1131,150.8468,150.9419,65259.0
2021-05-24 15:30:00,158.73,158.88,158.52,158.6,289887.0,150.9419,151.0846,150.7422,150.8183,289887.0
2021-05-25 09:30:00,159.07,160.08,158.98,159.34,130326.0,151.2653,152.2257,151.1797,151.522,130326.0
2021-05-25 10:00:00,159.37,159.67,159.04,159.37,368916.0,151.5505,151.8358,151.2367,151.5505,368916.0
2021-05-25 10:30:00,159.34,159.49,159.0,159.08,84824.0,151.522,151.6647,151.1987,151.2748,84824.0
2021-05-25 11:00:00,159.08,159.25,158.74,158.79,93427.0,151.2748,151.4364,150.9515,150.999,93427.0
2021-05-25 11:30:00,158.75,158.8,158.36,158.59,57815.0,150.961,151.0085,150.5901,150.8088,57815.0
2021-05-25 12:00:00,158.69,159.3,158.61,159.2,50448.0,150.9039,151.484,150.8278,151.3889,50448.0
2021-05-25 12:30:00,159.24,159.29,159.0,159.07,44344.0,151.4269,151.4745,151.1987,151.2653,44344.0
2021-05-25 13:00:00,159.06,159.06,158.72,158.93,47094.0,151.2558,151.2558,150.9324,151.1321,47094.0
2021-05-25 13:30:00,158.93,158.95,158.45,158.47,63306.0,151.1321,151.1511,150.6757,150.6947,63306.0
2021-05-25 14:00:00,158.51,158.53,158.25,158.26,52510.0,150.7327,150.7518,150.4855,150.495,52510.0
2021-05-25 14:30:00,158.22,158.64,158.18,158.32,131467.0,150.457,150.8564,150.4189,150.5521,131467.0
2021-05-25 15:00:00,158.3,158.44,157.95,158.27,76615.0,150.533,150.6662,150.2002,150.5045,76615.0
2021-05-25 15:30:00,158.28,158.29,157.74,158.01,231137.0,150.514,150.5235,150.0005,150.2573,231137.0
2021-05-26 09:30:00,158.16,158.84,157.37,158.27,186422.0,150.3999,151.0465,149.6487,150.5045,186422.0
2021-05-26 10:00:00,158.3,159.13,158.3,158.89,81084.0,150.533,151.3223,150.533,151.0941,81084.0
2021-05-26 10:30:00,158.92,159.12,158.7,159.11,39310.0,151.1226,151.3128,150.9134,151.3033,39310.0
2021-05-26 11:00:00,159.12,159.24,158.67,158.92,59420.0,151.3128,151.4269,150.8849,151.1226,59420.0
2021-05-26 11:30:00,158.9,159.29,158.76,159.28,65734.0,151.1036,151.4745,150.9705,151.465,65734.0
2021-05-26 12:00:00,159.3,159.36,159.15,159.28,62430.0,151.484,151.541,151.3413,151.465,62430.0
2021-05-26 12:30:00,159.31,159.38,159.1,159.32,54704.0,151.4935,151.5601,151.2938,151.503,54704.0
2021-05-26 13:00:00,159.33,159.38,158.1,159.18,1087130.0,151.5125,151.5601,150.3429,151.3699,1087130.0
2021-05-26 13:30:00,159.17,159.19,158.36,158.38,131977.0,151.3604,151.3794,150.5901,150.6091,131977.0
2021-05-26 14:00:00,158.39,158.61,158.3,158.53,124584.0,150.6186,150.8278,150.533,150.7518,124584.0
2021-05-26 14:30:00,158.58,158.58,158.04,158.09,169320.0,150.7993,150.7993,150.2858,150.3333,169320.0
2021-05-26 15:00:00,158.07,158.48,158.05,158.33,143572.0,150.3143,150.7042,150.2953,150.5616,143572.0
2021-05-26 15:30:00,158.32,158.58,158.14,158.57,364727.0,150.5521,150.7993,150.3809,150.7898,364727.0
2021-05-27 09:30:00,159.99,160.28,159.47,160.19,201398.0,152.1401,152.4159,151.6456,152.3303,201398.0
2021-05-27 10:00:00,160.06,160.29,159.7,159.82,107404.0,152.2067,152.4254,151.8644,151.9785,107404.0
2021-05-27 10:30:00,159.8,159.86,158.87,158.95,102063.0,151.9594,152.0165,151.0751,151.1511,102063.0
2021-05-27 11:00:00,158.97,159.56,158.95,159.22,60725.0,151.1702,151.7312,151.1511,151.4079,60725.0
2021-05-27 11:30:00,159.18,159.63,159.05,159.59,55950.0,151.3699,151.7978,151.2462,151.7597,55950.0
2021-05-27 12:00:00,159.63,159.69,159.4,159.45,54812.0,151.7978,151.8548,151.5791,151.6266,54812.0
2021-05-27 12:30:00,159.46,159.54,159.09,159.11,49284.0,151.6361,151.7122,151.2843,151.3033,49284.0
2021-05-27 13:00:00,159.1,159.32,159.01,159.11,48789.0,151.2938,151.503,151.2082,151.3033,48789.0
2021-05-27 13:30:00,159.09,159.35,158.85,159.24,119838.0,151.2843,151.5315,151.0561,151.4269,119838.0
2021-05-27 14:00:00,159.24,159.4,159.15,159.38,60447.0,151.4269,151.5791,151.3413,151.5601,60447.0
2021-05-27 14:30:00,159.35,159.62,159.3,159.57,55164.0,151.5315,151.7883,151.484,151.7407,55164.0
2021-05-27 15:00:00,159.55,159.76,159.35,159.6,79415.0,151.7217,151.9214,151.5315,151.7693,79415.0
2021-05-27 15:30:00,159.62,160.06,159.55,159.74,339585.0,151.7883,152.2067,151.7217,151.9024,339585.0
2021-05-28 09:30:00,160.26,160.41,158.92,159.8,212188.0,152.3969,152.5395,151.1226,151.9594,212188.0
2021-05-28 10:00:00,159.8,159.86,158.86,159.08,81390.0,151.9594,152.0165,151.0656,151.2748,81390.0
2021-05-28 10:30:00,159.1,159.63,158.98,159.6,76932.0,151.2938,151.7978,151.1797,151.7693,76932.0
2021-05-28 11:00:00,159.68,159.99,159.6,159.88,59796.0,151.8453,152.1401,151.7693,152.0355,59796.0
2021-05-28 11:30:00,159.91,160.0,159.61,159.91,43298.0,152.064,152.1496,151.7788,152.064,43298.0
2021-05-28 12:00:00,159.92,160.42,159.91,160.39,77137.0,152.0736,152.549,152.064,152.5205,77137.0
2021-05-28 12:30:00,160.31,160.48,160.1,160.12,87705.0,152.4444,152.6061,152.2447,152.2637,87705.0
2021-05-28 13:00:00,160.12,160.27,159.99,160.18,78728.0,152.2637,152.4064,152.1401,152.3208,78728.0
2021-05-28 13:30:00,160.19,160.59,160.12,160.53,75661.0,152.3303,152.7107,152.2637,152.6536,75661.0
2021-05-28 14:00:00,160.58,160.64,160.24,160.45,78107.0,152.7012,152.7582,152.3779,152.5776,78107.0
2021-05-28 14:30:00,160.46,160.57,160.36,160.48,92094.0,152.5871,152.6917,152.492,152.6061,92094.0
2021-05-28 15:00:00,160.46,160.63,160.42,160.5,79718.0,152.5871,152.7487,152.549,152.6251,79718.0
2021-05-28 15:30:00,160.5,160.59,159.97,160.17,374524.0,152.6251,152.7107,152.1211,152.3113,374524.0
2021-06-01 09:30:00,162.51,162.84,161.76,162.08,342398.0,154.5365,154.8503,153.8233,154.1276,342398.0
2021-06-01 10:00:00,162.11,162.5,161.55,161.85,80231.0,154.1561,154.527,153.6236,153.9089,80231.0
2021-06-01 10:30:00,161.87,162.88,161.79,162.88,246984.0,153.9279,154.8883,153.8518,154.8883,246984.0
2021-06-01 11:00:00,162.85,163.77,162.84,163.41,224827.0,154.8598,155.7347,154.8503,155.3923,224827.0
2021-06-01 11:30:00,163.39,163.54,162.83,163.0,153175.0,155.3733,155.5159,154.8408,155.0024,153175.0
2021-06-01 12:00:00,163.03,163.04,162.55,162.87,79192.0,155.031,155.0405,154.5745,154.8788,79192.0
2021-06-01 12:30:00,162.86,163.11,162.78,162.9,102832.0,154.8693,155.107,154.7932,154.9073,102832.0
2021-06-01 13:00:00,162.89,162.99,162.69,162.88,123795.0,154.8978,154.9929,154.7076,154.8883,123795.0
2021-06-01 13:30:00,162.88,163.17,162.78,163.1,87083.0,154.8883,155.1641,154.7932,155.0975,87083.0
2021-06-01 14:00:00,163.08,163.54,163.0,163.51,91367.0,155.0785,155.5159,155.0024,155.4874,91367.0
2021-06-01 14:30:00,163.5,163.87,163.44,163.87,154665.0,155.4779,155.8298,155.4208,155.8298,154665.0
2021-06-01 15:00:00,163.87,164.11,163.74,164.04,190414.0,155.8298,156.058,155.7061,155.9914,190414.0
2021-06-01 15:30:00,164.03,164.11,163.64,163.74,588768.0,155.9819,156.058,155.611,155.7061,588768.0
2021-06-02 09:30:00,164.74,164.9,163.41,164.56,247530.0,156.6571,156.8092,155.3923,156.4859,247530.0
2021-06-02 10:00:00,164.5,165.58,164.5,165.57,271619.0,156.4288,157.4558,156.4288,157.4463,271619.0
2021-06-02 10:30:00,165.58,165.69,164.9,164.99,112875.0,157.4558,157.5605,156.8092,156.8948,112875.0
2021-06-02 11:00:00,164.97,165.25,164.73,164.77,104773.0,156.8758,157.142,156.6476,156.6856,104773.0
2021-06-02 11:30:00,164.78,164.9,164.28,164.28,69894.0,156.6951,156.8092,156.2196,156.2196,69894.0
2021-06-02 12:00:00,164.28,164.36,163.68,163.76,83132.0,156.2196,156.2957,155.6491,155.7251,83132.0
2021-06-02 12:30:00,163.67,163.83,163.38,163.79,90324.0,155.6396,155.7917,155.3638,155.7537,90324.0
2021-06-02 13:00:00,163.79,163.81,163.32,163.52,94287.0,155.7537,155.7727,155.3067,155.4969,94287.0
2021-06-02 13:30:00,163.48,163.95,163.41,163.88,92188.0,155.4589,155.9058,155.3923,155.8393,92188.0
2021-06-02 14:00:00,163.86,164.52,163.86,164.52,99606.0,155.8202,156.4479,155.8202,156.4479,99606.0
2021-06-02 14:30:00,164.55,164.86,164.48,164.85,93711.0,156.4764,156.7712,156.4098,156.7617,93711.0
2021-06-02 15:00:00,164.86,164.94,164.48,164.5,156552.0,156.7712,156.8473,156.4098,156.4288,156552.0
2021-06-02 15:30:00,164.5,164.54,163.94,164.14,445303.0,156.4288,156.4669,155.8963,156.0865,445303.0
2021-06-03 09:30:00,163.68,164.11,162.82,163.91,171920.0,155.6491,156.058,154.8313,155.8678,171920.0
2021-06-03 10:00:00,163.92,164.05,163.43,163.74,62789.0,155.8773,156.0009,155.4113,155.7061,62789.0
2021-06-03 10:30:00,163.74,164.57,163.66,164.57,88479.0,155.7061,156.4954,155.6301,156.4954,88479.0
2021-06-03 11:00:00,164.55,165.42,164.38,165.37,78817.0,156.4764,157.3037,156.3147,157.2562,78817.0
2021-06-03 11:30:00,165.36,165.38,164.6,164.68,122999.0,157.2466,157.2657,156.5239,156.6,122999.0
2021-06-03 12:00:00,164.71,164.84,164.48,164.71,92467.0,156.6285,156.7522,156.4098,156.6285,92467.0
2021-06-03 12:30:00,164.76,164.95,164.63,164.75,66110.0,156.6761,156.8568,156.5525,156.6666,66110.0
2021-06-03 13:00:00,164.72,164.9,164.41,164.78,83184.0,156.638,156.8092,156.3433,156.6951,83184.0
2021-06-03 13:30:00,164.76,164.98,164.73,164.87,75650.0,156.6761,156.8853,156.6476,156.7807,75650.0
2021-06-03 14:00:00,164.88,164.93,164.43,164.51,82363.0,156.7902,156.8377,156.3623,156.4383,82363.0
2021-06-03 14:30:00,164.54,164.66,164.38,164.54,63093.0,156.4669,156.581,156.3147,156.4669,63093.0
2021-06-03 15:00:00,164.54,164.89,164.48,164.81,122484.0,156.4669,156.7997,156.4098,156.7236,122484.0
2021-06-03 15:30:00,164.82,165.0,164.49,164.52,278830.0,156.7331,156.9043,156.4193,156.4479,278830.0
2021-06-04 09:30:00,165.0,165.73,164.09,164.35,306370.0,156.9043,157.5985,156.039,156.2862,306370.0
2021-06-04 10:00:00,164.34,164.54,164.05,164.16,166265.0,156.2767,156.4669,156.0009,156.1055,166265.0
2021-06-04 10:30:00,164.17,164.49,163.9,164.32,135774.0,156.115,156.4193,155.8583,156.2577,135774.0
2021-06-04 11:00:00,164.33,164.45,163.46,163.46,96152.0,156.2672,156.3813,155.4399,155.4399,96152.0
2021-06-04 11:30:00,163.46,163.73,163.32,163.73,118333.0,155.4399,155.6966,155.3067,155.6966,118333.0
2021-06-04 12:00:00,163.72,164.08,163.63,164.06,63667.0,155.6871,156.0294,155.6015,156.0104,63667.0
2021-06-04 12:30:00,164.08,164.43,164.06,164.35,79947.0,156.0294,156.3623,156.0104,156.2862,79947.0
2021-06-04 13:00:00,164.37,164.65,164.35,164.49,74241.0,156.3052,156.5715,156.2862,156.4193,74241.0
2021-06-04 13:30:00,164.51,164.62,164.4,164.48,72141.0,156.4383,156.543,156.3337,156.4098,72141.0
2021-06-04 14:00:00,164.47,164.86,164.36,164.85,111837.0,156.4003,156.7712,156.2957,156.7617,111837.0
2021-06-04 14:30:00,164.84,165.15,164.74,165.08,127755.0,156.7522,157.0469,156.6571,156.9804,127755.0
2021-06-04 15:00:00,165.09,165.14,164.73,165.03,114369.0,156.9899,157.0374,156.6476,156.9328,114369.0
2021-06-04 15:30:00,165.02,165.3,164.91,165.0,475492.0,156.9233,157.1896,156.8187,156.9043,475492.0
2021-06-07 09:30:00,165.63,166.65,165.42,165.85,247735.0,157.5034,158.4734,157.3037,157.7126,247735.0
2021-06-07 10:00:00,165.86,166.63,165.7,166.41,146367.0,157.7221,158.4543,157.57,158.2451,146367.0
2021-06-07 10:30:00,166.41,166.5,166.08,166.15,79060.0,158.2451,158.3307,157.9313,157.9979,79060.0
2021-06-07 11:00:00,166.14,166.44,166.01,166.2,74636.0,157.9884,158.2737,157.8648,158.0454,74636.0
2021-06-07 11:30:00,166.19,166.46,166.15,166.46,54059.0,158.0359,158.2927,157.9979,158.2927,54059.0
2021-06-07 12:00:00,166.42,166.49,166.1,166.12,58208.0,158.2546,158.3212,157.9503,157.9694,58208.0
2021-06-07 12:30:00,166.13,166.33,166.05,166.21,52352.0,157.9789,158.1691,157.9028,158.0549,52352.0
2021-06-07 13:00:00,166.19,166.22,166.04,166.09,47247.0,158.0359,158.0644,157.8933,157.9408,47247.0
2021-06-07 13:30:00,166.11,166.12,165.65,165.72,55031.0,157.9598,157.9694,157.5224,157.589,55031.0
2021-06-07 14:00:00,165.7,165.79,165.46,165.47,52436.0,157.57,157.6555,157.3417,157.3512,52436.0
2021-06-07 14:30:00,165.47,165.64,165.37,165.44,81813.0,157.3512,157.5129,157.2562,157.3227,81813.0
2021-06-07 15:00:00,165.44,165.83,165.41,165.73,146301.0,157.3227,157.6936,157.2942,157.5985,146301.0
2021-06-07 15:30:00,165.75,166.02,165.6,165.92,260815.0,157.6175,157.8743,157.4749,157.7792,260815.0
2021-06-08 09:30:00,164.93,165.0,163.63,164.21,208173.0,156.8377,156.9043,155.6015,156.1531,208173.0
2021-06-08 10:00:00,164.25,165.19,164.18,165.06,95745.0,156.1911,157.085,156.1245,156.9614,95745.0
2021-06-08 10:30:00,165.09,165.44,164.94,165.35,110084.0,156.9899,157.3227,156.8473,157.2371,110084.0
2021-06-08 11:00:00,165.38,165.52,164.81,165.39,123186.0,157.2657,157.3988,156.7236,157.2752,123186.0
2021-06-08 11:30:00,165.44,166.74,165.42,166.72,85726.0,157.3227,158.5589,157.3037,158.5399,85726.0
2021-06-08 12:00:00,166.74,166.88,166.6,166.78,50243.0,158.5589,158.6921,158.4258,158.597,50243.0
2021-06-08 12:30:00,166.78,166.97,166.69,166.77,58170.0,158.597,158.7776,158.5114,158.5875,58170.0
2021-06-08 13:00:00,166.8,166.97,166.78,166.84,50554.0,158.616,158.7776,158.597,158.654,50554.0
2021-06-08 13:30:00,166.82,167.11,166.78,166.9,123706.0,158.635,158.9108,158.597,158.7111,123706.0
2021-06-08 14:00:00,166.91,167.06,166.82,167.06,62683.0,158.7206,158.8632,158.635,158.8632,62683.0
2021-06-08 14:30:00,167.06,167.14,166.92,166.95,77825.0,158.8632,158.9393,158.7301,158.7586,77825.0
2021-06-08 15:00:00,166.94,166.99,166.6,166.61,119007.0,158.7491,158.7967,158.4258,158.4353,119007.0
2021-06-08 15:30:00,166.6,166.79,166.36,166.47,205223.0,158.4258,158.6065,158.1976,158.3022,205223.0
2021-06-09 09:30:00,165.27,166.14,164.27,164.57,192952.0,157.1611,157.9884,156.2101,156.4954,192952.0
2021-06-09 10:00:00,164.58,164.7,164.03,164.65,135778.0,156.5049,156.619,155.9819,156.5715,135778.0
2021-06-09 10:30:00,164.63,165.25,164.57,165.19,66938.0,156.5525,157.142,156.4954,157.085,66938.0
2021-06-09 11:00:00,165.2,165.39,165.09,165.25,98247.0,157.0945,157.2752,156.9899,157.142,98247.0
2021-06-09 11:30:00,165.22,165.49,165.11,165.14,54038.0,157.1135,157.3703,157.0089,157.0374,54038.0
2021-06-09 12:00:00,165.11,165.33,165.02,165.26,102624.0,157.0089,157.2181,156.9233,157.1516,102624.0
2021-06-09 12:30:00,165.25,165.28,164.99,165.0,49790.0,157.142,157.1706,156.8948,156.9043,49790.0
2021-06-09 13:00:00,165.02,165.07,164.68,164.83,73709.0,156.9233,156.9709,156.6,156.7426,73709.0
2021-06-09 13:30:00,164.8,164.8,164.57,164.67,48755.0,156.7141,156.7141,156.4954,156.5905,48755.0
2021-06-09 14:00:00,164.68,164.81,164.52,164.72,84915.0,156.6,156.7236,156.4479,156.638,84915.0
2021-06-09 14:30:00,164.71,164.8,164.57,164.64,94216.0,156.6285,156.7141,156.4954,156.562,94216.0
2021-06-09 15:00:00,164.63,164.69,164.11,164.13,240986.0,156.5525,156.6095,156.058,156.077,240986.0
2021-06-09 15:30:00,164.11,164.31,163.8,164.08,451733.0,156.058,156.2482,155.7632,156.0294,451733.0
2021-06-10 09:30:00,165.18,165.21,163.86,163.9,207297.0,157.0755,157.104,155.8202,155.8583,207297.0
2021-06-10 10:00:00,163.95,164.04,163.18,163.25,99924.0,155.9058,155.9914,155.1736,155.2402,99924.0
2021-06-10 10:30:00,163.29,163.35,162.44,162.89,68477.0,155.2782,155.3353,154.4699,154.8978,68477.0
2021-06-10 11:00:00,162.89,163.35,162.83,163.03,61208.0,154.8978,155.3353,154.8408,155.031,61208.0
2021-06-10 11:30:00,163.05,163.25,162.95,163.16,39705.0,155.05,155.2402,154.9549,155.1546,39705.0
2021-06-10 12:00:00,163.2,163.26,162.49,162.83,85505.0,155.1926,155.2497,154.5175,154.8408,85505.0
2021-06-10 12:30:00,162.86,163.03,162.52,162.62,130020.0,154.8693,155.031,154.546,154.6411,130020.0
2021-06-10 13:00:00,162.63,162.74,162.51,162.53,101178.0,154.6506,154.7552,154.5365,154.5555,101178.0
2021-06-10 13:30:00,162.55,162.72,162.46,162.67,89389.0,154.5745,154.7362,154.4889,154.6886,89389.0
2021-06-10 14:00:00,162.67,162.75,162.56,162.65,75752.0,154.6886,154.7647,154.584,154.6696,75752.0
2021-06-10 14:30:00,162.65,162.93,162.58,162.81,94508.0,154.6696,154.9359,154.603,154.8218,94508.0
2021-06-10 15:00:00,162.81,162.9,162.58,162.63,83377.0,154.8218,154.9073,154.603,154.6506,83377.0
2021-06-10 15:30:00,162.63,162.79,162.12,162.27,252052.0,154.6506,154.8027,154.1656,154.3083,252052.0
2021-06-11 09:30:00,163.0,163.58,162.51,163.2,132566.0,155.0024,155.554,154.5365,155.1926,132566.0
2021-06-11 10:00:00,163.25,163.43,162.84,162.87,62830.0,155.2402,155.4113,154.8503,154.8788,62830.0
2021-06-11 10:30:00,162.83,163.29,162.74,163.18,42427.0,154.8408,155.2782,154.7552,155.1736,42427.0
2021-06-11 11:00:00,163.2,163.38,162.99,163.27,76975.0,155.1926,155.3638,154.9929,155.2592,76975.0
2021-06-11 11:30:00,163.25,163.72,163.19,163.7,64390.0,155.2402,155.6871,155.1831,155.6681,64390.0
2021-06-11 12:00:00,163.71,163.95,163.52,163.59,40467.0,155.6776,155.9058,155.4969,155.5635,40467.0
2021-06-11 12:30:00,163.59,163.73,163.44,163.73,40482.0,155.5635,155.6966,155.4208,155.6966,40482.0
2021-06-11 13:00:00,163.7,164.07,163.7,163.85,40273.0,155.6681,156.0199,155.6681,155.8107,40273.0
2021-06-11 13:30:00,163.85,163.91,163.72,163.77,40330.0,155.8107,155.8678,155.6871,155.7347,40330.0
2021-06-11 14:00:00,163.74,163.96,163.74,163.96,46597.0,155.7061,155.9153,155.7061,155.9153,46597.0
2021-06-11 14:30:00,163.94,164.0,163.78,163.91,35475.0,155.8963,155.9534,155.7442,155.8678,35475.0
2021-06-11 15:00:00,163.89,163.96,163.84,163.9,47426.0,155.8488,155.9153,155.8012,155.8583,47426.0
2021-06-11 15:30:00,163.9,164.54,163.85,164.5,160649.0,155.8583,156.4669,155.8107,156.4288,160649.0
2021-06-14 09:30:00,164.3,164.88,163.94,164.2,173647.0,156.2387,156.7902,155.8963,156.1436,173647.0
2021-06-14 10:00:00,164.19,164.6,164.06,164.42,108161.0,156.134,156.5239,156.0104,156.3528,108161.0
2021-06-14 10:30:00,164.4,164.42,163.95,164.16,50385.0,156.3337,156.3528,155.9058,156.1055,50385.0
2021-06-14 11:00:00,164.14,164.3,163.42,163.64,62006.0,156.0865,156.2387,155.4018,155.611,62006.0
2021-06-14 11:30:00,163.65,164.04,163.45,164.0,77966.0,155.6205,155.9914,155.4304,155.9534,77966.0
2021-06-14 12:00:00,164.01,164.19,163.93,164.03,75342.0,155.9629,156.134,155.8868,155.9819,75342.0
2021-06-14 12:30:00,164.03,164.12,163.73,164.0,55509.0,155.9819,156.0675,155.6966,155.9534,55509.0
2021-06-14 13:00:00,164.0,164.33,163.88,164.3,43340.0,155.9534,156.2672,155.8393,156.2387,43340.0
2021-06-14 13:30:00,164.32,164.32,163.55,163.67,40808.0,156.2577,156.2577,155.5255,155.6396,40808.0
2021-06-14 14:00:00,163.65,163.74,163.18,163.2,56360.0,155.6205,155.7061,155.1736,155.1926,56360.0
2021-06-14 14:30:00,163.19,163.69,163.11,163.58,69096.0,155.1831,155.6586,155.107,155.554,69096.0
2021-06-14 15:00:00,163.58,163.66,163.11,163.14,119768.0,155.554,155.6301,155.107,155.1356,119768.0
2021-06-14 15:30:00,163.13,163.81,163.13,163.81,272068.0,155.1261,155.7727,155.1261,155.7727,272068.0
2021-06-15 09:30:00,163.93,164.99,163.8,164.94,176479.0,155.8868,156.8948,155.7632,156.8473,176479.0
2021-06-15 10:00:00,164.96,165.77,164.96,165.39,135957.0,156.8663,157.6365,156.8663,157.2752,135957.0
2021-06-15 10:30:00,165.35,165.67,165.11,165.22,114555.0,157.2371,157.5414,157.0089,157.1135,114555.0
2021-06-15 11:00:00,165.21,165.56,165.05,165.54,99765.0,157.104,157.4368,156.9519,157.4178,99765.0
2021-06-15 11:30:00,165.54,165.54,165.25,165.39,86550.0,157.4178,157.4178,157.142,157.2752,86550.0
2021-06-15 12:00:00,165.39,166.41,165.27,166.37,188660.0,157.2752,158.2451,157.1611,158.2071,188660.0
2021-06-15 12:30:00,166.38,166.47,166.1,166.42,112541.0,158.2166,158.3022,157.9503,158.2546,112541.0
2021-06-15 13:00:00,166.42,166.52,166.21,166.24,115472.0,158.2546,158.3497,158.0549,158.0835,115472.0
2021-06-15 13:30:00,166.22,166.77,166.12,166.66,131479.0,158.0644,158.5875,157.9694,158.4829,131479.0
2021-06-15 14:00:00,166.66,166.9,166.63,166.7,127421.0,158.4829,158.7111,158.4543,158.5209,127421.0
2021-06-15 14:30:00,166.7,166.89,166.6,166.77,123208.0,158.5209,158.7016,158.4258,158.5875,123208.0
2021-06-15 15:00:00,166.75,166.78,166.35,166.62,126037.0,158.5684,158.597,158.1881,158.4448,126037.0
2021-06-15 15:30:00,166.62,166.71,166.08,166.32,432687.0,158.4448,158.5304,157.9313,158.1595,432687.0
2021-06-16 09:30:00,165.78,166.08,165.12,165.51,170889.0,157.646,157.9313,157.0184,157.3893,170889.0
2021-06-16 10:00:00,165.56,165.72,165.13,165.45,68875.0,157.4368,157.589,157.0279,157.3322,68875.0
2021-06-16 10:30:00,165.54,166.08,165.54,165.65,74644.0,157.4178,157.9313,157.4178,157.5224,74644.0
2021-06-16 11:00:00,165.67,165.93,165.55,165.93,92588.0,157.5414,157.7887,157.4273,157.7887,92588.0
2021-06-16 11:30:00,165.93,166.61,165.93,166.4,68756.0,157.7887,158.4353,157.7887,158.2356,68756.0
2021-06-16 12:00:00,166.43,166.55,166.04,166.07,48878.0,158.2641,158.3783,157.8933,157.9218,48878.0
2021-06-16 12:30:00,166.03,166.06,165.59,165.64,46071.0,157.8838,157.9123,157.4654,157.5129,46071.0
2021-06-16 13:00:00,165.61,165.63,165.14,165.14,66762.0,157.4844,157.5034,157.0374,157.0374,66762.0
2021-06-16 13:30:00,165.18,165.35,164.93,165.23,64918.0,157.0755,157.2371,156.8377,157.123,64918.0
2021-06-16 14:00:00,165.22,166.65,164.43,165.5,195212.0,157.1135,158.4734,156.3623,157.3798,195212.0
2021-06-16 14:30:00,165.5,165.51,164.27,164.69,139329.0,157.3798,157.3893,156.2101,156.6095,139329.0
2021-06-16 15:00:00,164.72,165.56,164.55,165.03,126321.0,156.638,157.4368,156.4764,156.9328,126321.0
2021-06-16 15:30:00,165.05,165.42,164.64,164.66,276475.0,156.9519,157.3037,156.562,156.581,276475.0
2021-06-17 09:30:00,165.97,166.0,164.34,164.41,178987.0,157.8267,157.8552,156.2767,156.3433,178987.0
2021-06-17 10:00:00,164.38,164.52,163.05,163.52,127375.0,156.3147,156.4479,155.05,155.4969,127375.0
2021-06-17 10:30:00,163.5,163.96,162.92,162.92,86320.0,155.4779,155.9153,154.9264,154.9264,86320.0
2021-06-17 11:00:00,162.9,162.95,161.5,161.76,168309.0,154.9073,154.9549,153.576,153.8233,168309.0
2021-06-17 11:30:00,161.73,162.26,160.87,160.96,218776.0,153.7947,154.2987,152.9769,153.0625,218776.0
2021-06-17 12:00:00,160.91,161.53,160.53,160.76,107934.0,153.015,153.6046,152.6536,152.8723,107934.0
2021-06-17 12:30:00,160.72,161.76,160.58,161.76,95500.0,152.8343,153.8233,152.7012,153.8233,95500.0
2021-06-17 13:00:00,161.74,162.18,161.68,162.11,81166.0,153.8043,154.2227,153.7472,154.1561,81166.0
2021-06-17 13:30:00,162.16,162.3,161.97,162.03,126432.0,154.2037,154.3368,154.023,154.08,126432.0
2021-06-17 14:00:00,162.05,162.22,161.64,161.8,239421.0,154.099,154.2607,153.7092,153.8613,239421.0
2021-06-17 14:30:00,161.8,161.84,161.05,161.1,126151.0,153.8613,153.8994,153.1481,153.1957,126151.0
2021-06-17 15:00:00,161.11,162.12,161.0,161.92,312493.0,153.2052,154.1656,153.1006,153.9754,312493.0
2021-06-17 15:30:00,161.89,162.68,161.89,162.12,525137.0,153.9469,154.6981,153.9469,154.1656,525137.0
2021-06-18 09:30:00,158.7,159.67,158.11,158.59,1066289.0,150.9134,151.8358,150.3524,150.8088,1066289.0
2021-06-18 10:00:00,158.63,158.81,157.53,157.59,213956.0,150.8468,151.018,149.8008,149.8579,213956.0
2021-06-18 10:30:00,157.55,158.11,157.25,157.55,191499.0,149.8198,150.3524,149.5346,149.8198,191499.0
2021-06-18 11:00:00,157.59,158.07,157.42,157.92,145463.0,149.8579,150.3143,149.6962,150.1717,145463.0
2021-06-18 11:30:00,157.93,158.37,157.78,158.16,107761.0,150.1812,150.5996,150.0386,150.3999,107761.0
2021-06-18 12:00:00,158.15,158.41,157.85,158.27,95934.0,150.3904,150.6376,150.1051,150.5045,95934.0
2021-06-18 12:30:00,158.28,158.34,157.88,157.91,77982.0,150.514,150.5711,150.1336,150.1622,77982.0
2021-06-18 13:00:00,157.92,158.81,157.84,158.74,193085.0,150.1717,151.018,150.0956,150.9515,193085.0
2021-06-18 13:30:00,158.75,159.17,158.65,158.79,190574.0,150.961,151.3604,150.8659,150.999,190574.0
2021-06-18 14:00:00,158.77,159.05,158.54,158.69,133037.0,150.98,151.2462,150.7613,150.9039,133037.0
2021-06-18 14:30:00,158.66,158.68,157.78,157.86,88097.0,150.8754,150.8944,150.0386,150.1146,88097.0
2021-06-18 15:00:00,157.86,158.57,157.68,158.25,194589.0,150.1146,150.7898,149.9435,150.4855,194589.0
2021-06-18 15:30:00,158.24,158.51,157.96,158.17,598554.0,150.476,150.7327,150.2097,150.4094,598554.0
2021-06-21 09:30:00,160.08,160.99,159.13,160.56,283458.0,152.2257,153.0911,151.3223,152.6822,283458.0
2021-06-21 10:00:00,160.57,162.07,160.57,161.92,172431.0,152.6917,154.1181,152.6917,153.9754,172431.0
2021-06-21 10:30:00,161.91,162.95,161.91,162.75,208704.0,153.9659,154.9549,153.9659,154.7647,208704.0
2021-06-21 11:00:00,162.8,163.21,162.18,162.89,145328.0,154.8122,155.2021,154.2227,154.8978,145328.0
2021-06-21 11:30:00,162.91,163.77,162.86,163.6,124729.0,154.9169,155.7347,154.8693,155.573,124729.0
2021-06-21 12:00:00,163.63,163.83,163.32,163.66,105574.0,155.6015,155.7917,155.3067,155.6301,105574.0
2021-06-21 12:30:00,163.64,163.8,163.23,163.8,108891.0,155.611,155.7632,155.2212,155.7632,108891.0
2021-06-21 13:00:00,163.82,164.26,163.67,164.17,119517.0,155.7822,156.2006,155.6396,156.115,119517.0
2021-06-21 13:30:00,164.17,164.68,164.17,164.52,105638.0,156.115,156.6,156.115,156.4479,105638.0
2021-06-21 14:00:00,164.5,164.73,164.29,164.37,111705.0,156.4288,156.6476,156.2291,156.3052,111705.0
2021-06-21 14:30:00,164.34,164.75,164.28,164.73,113552.0,156.2767,156.6666,156.2196,156.6476,113552.0
2021-06-21 15:00:00,164.7,165.04,164.63,164.95,176445.0,156.619,156.9423,156.5525,156.8568,176445.0
2021-06-21 15:30:00,164.94,165.21,164.68,164.91,502988.0,156.8473,157.104,156.6,156.8187,502988.0
2021-06-22 09:30:00,163.42,163.94,162.46,162.9,210449.0,155.4018,155.8963,154.4889,154.9073,210449.0
2021-06-22 10:00:00,162.87,163.29,162.67,162.88,146151.0,154.8788,155.2782,154.6886,154.8883,146151.0
2021-06-22 10:30:00,162.89,163.78,162.68,163.7,112058.0,154.8978,155.7442,154.6981,155.6681,112058.0
2021-06-22 11:00:00,163.71,164.99,163.65,164.62,150838.0,155.6776,156.8948,155.6205,156.543,150838.0
2021-06-22 11:30:00,164.62,164.65,164.14,164.14,68031.0,156.543,156.5715,156.0865,156.0865,68031.0
2021-06-22 12:00:00,164.14,164.55,164.11,164.3,55559.0,156.0865,156.4764,156.058,156.2387,55559.0
2021-06-22 12:30:00,164.3,164.6,164.3,164.46,54590.0,156.2387,156.5239,156.2387,156.3908,54590.0
2021-06-22 13:00:00,164.42,164.63,164.39,164.57,37389.0,156.3528,156.5525,156.3242,156.4954,37389.0
2021-06-22 13:30:00,164.57,164.78,164.55,164.67,29286.0,156.4954,156.6951,156.4764,156.5905,29286.0
2021-06-22 14:00:00,164.67,164.75,164.52,164.68,37948.0,156.5905,156.6666,156.4479,156.6,37948.0
2021-06-22 14:30:00,164.67,164.91,164.63,164.78,80060.0,156.5905,156.8187,156.5525,156.6951,80060.0
2021-06-22 15:00:00,164.78,165.22,164.78,165.09,85104.0,156.6951,157.1135,156.6951,156.9899,85104.0
2021-06-22 15:30:00,165.09,165.24,164.55,164.57,217152.0,156.9899,157.1325,156.4764,156.4954,217152.0
2021-06-23 09:30:00,165.03,165.83,164.79,165.42,178683.0,156.9328,157.6936,156.7046,157.3037,178683.0
2021-06-23 10:00:00,165.33,166.11,165.03,166.04,86681.0,157.2181,157.9598,156.9328,157.8933,86681.0
2021-06-23 10:30:00,166.05,166.82,165.93,166.68,199314.0,157.9028,158.635,157.7887,158.5019,199314.0
2021-06-23 11:00:00,166.66,166.86,166.42,166.49,114633.0,158.4829,158.673,158.2546,158.3212,114633.0
2021-06-23 11:30:00,166.51,166.62,166.29,166.4,126537.0,158.3402,158.4448,158.131,158.2356,126537.0
2021-06-23 12:00:00,166.38,166.41,165.94,166.21,79909.0,158.2166,158.2451,157.7982,158.0549,79909.0
2021-06-23 12:30:00,166.17,166.57,166.13,166.55,44579.0,158.0169,158.3973,157.9789,158.3783,44579.0
2021-06-23 13:00:00,166.55,166.79,166.45,166.46,54123.0,158.3783,158.6065,158.2832,158.2927,54123.0
2021-06-23 13:30:00,166.45,166.62,166.32,166.51,56679.0,158.2832,158.4448,158.1595,158.3402,56679.0
2021-06-23 14:00:00,166.49,166.49,166.19,166.33,54618.0,158.3212,158.3212,158.0359,158.1691,54618.0
2021-06-23 14:30:00,166.3,166.4,166.16,166.34,38897.0,158.1405,158.2356,158.0074,158.1786,38897.0
2021-06-23 15:00:00,166.32,166.77,166.28,166.73,64858.0,158.1595,158.5875,158.1215,158.5494,64858.0
2021-06-23 15:30:00,166.73,166.81,165.97,166.03,275652.0,158.5494,158.6255,157.8267,157.8838,275652.0
2021-06-24 09:30:00,167.08,167.56,166.41,166.94,172247.0,158.8823,159.3387,158.2451,158.7491,172247.0
2021-06-24 10:00:00,166.95,167.69,166.62,167.48,107222.0,158.7586,159.4623,158.4448,159.2626,107222.0
2021-06-24 10:30:00,167.49,168.0,167.42,167.89,117903.0,159.2721,159.7571,159.2056,159.6525,117903.0
2021-06-24 11:00:00,167.88,168.3,167.7,167.76,97264.0,159.643,160.0424,159.4718,159.5289,97264.0
2021-06-24 11:30:00,167.76,168.09,167.57,167.58,60944.0,159.5289,159.8427,159.3482,159.3577,60944.0
2021-06-24 12:00:00,167.59,167.8,167.5,167.5,43069.0,159.3672,159.5669,159.2816,159.2816,43069.0
2021-06-24 12:30:00,167.52,167.85,167.44,167.74,38696.0,159.3007,159.6145,159.2246,159.5099,38696.0
2021-06-24 13:00:00,167.78,167.95,167.59,167.63,29511.0,159.5479,159.7096,159.3672,159.4053,29511.0
2021-06-24 13:30:00,167.64,167.96,167.63,167.93,34169.0,159.4148,159.7191,159.4053,159.6905,34169.0
2021-06-24 14:00:00,167.9,168.05,167.84,167.95,43258.0,159.662,159.8047,159.605,159.7096,43258.0
2021-06-24 14:30:00,167.97,168.24,167.9,168.21,49265.0,159.7286,159.9853,159.662,159.9568,49265.0
2021-06-24 15:00:00,168.19,168.46,168.18,168.34,79500.0,159.9378,160.1945,159.9283,160.0804,79500.0
2021-06-24 15:30:00,168.33,168.58,168.14,168.21,420117.0,160.0709,160.3087,159.8902,159.9568,420117.0
2021-06-25 09:30:00,168.37,169.84,168.37,169.78,224363.0,160.109,161.5068,160.109,161.4498,224363.0
2021-06-25 10:00:00,169.8,170.41,169.5,169.61,122177.0,161.4688,162.0489,161.1835,161.2881,122177.0
2021-06-25 10:30:00,169.59,169.76,169.25,169.44,81967.0,161.2691,161.4308,160.9458,161.1265,81967.0
2021-06-25 11:00:00,169.48,170.01,169.48,169.89,76966.0,161.1645,161.6685,161.1645,161.5544,76966.0
2021-06-25 11:30:00,169.88,169.93,169.63,169.81,96965.0,161.5449,161.5924,161.3071,161.4783,96965.0
2021-06-25 12:00:00,169.77,169.97,169.67,169.72,87754.0,161.4403,161.6305,161.3452,161.3927,87754.0
2021-06-25 12:30:00,169.72,169.86,169.71,169.75,63897.0,161.3927,161.5259,161.3832,161.4212,63897.0
2021-06-25 13:00:00,169.75,169.75,169.44,169.57,75280.0,161.4212,161.4212,161.1265,161.2501,75280.0
2021-06-25 13:30:00,169.57,169.94,169.51,169.84,89432.0,161.2501,161.6019,161.193,161.5068,89432.0
2021-06-25 14:00:00,169.83,169.99,169.78,169.94,92289.0,161.4973,161.6495,161.4498,161.6019,92289.0
2021-06-25 14:30:00,169.94,170.01,169.7,169.8,148090.0,161.6019,161.6685,161.3737,161.4688,148090.0
2021-06-25 15:00:00,169.81,169.88,169.66,169.73,119247.0,161.4783,161.5449,161.3357,161.4022,119247.0
2021-06-25 15:30:00,169.74,169.81,168.82,169.44,731612.0,161.4117,161.4783,160.5369,161.1265,731612.0
2021-06-28 09:30:00,168.62,168.85,166.5,167.38,216006.0,160.3467,160.5654,158.3307,159.1675,216006.0
2021-06-28 10:00:00,167.34,167.67,167.0,167.47,92689.0,159.1295,159.4433,158.8062,159.2531,92689.0
2021-06-28 10:30:00,167.44,167.49,166.12,166.12,177013.0,159.2246,159.2721,157.9694,157.9694,177013.0
2021-06-28 11:00:00,166.12,166.13,163.97,163.97,341267.0,157.9694,157.9789,155.9248,155.9248,341267.0
2021-06-28 11:30:00,163.98,164.57,163.2,164.39,235764.0,155.9344,156.4954,155.1926,156.3242,235764.0
2021-06-28 12:00:00,164.4,164.58,164.24,164.39,130375.0,156.3337,156.5049,156.1816,156.3242,130375.0
2021-06-28 12:30:00,164.39,164.94,164.22,164.79,67726.0,156.3242,156.8473,156.1626,156.7046,67726.0
2021-06-28 13:00:00,164.79,164.8,164.22,164.38,85471.0,156.7046,156.7141,156.1626,156.3147,85471.0
2021-06-28 13:30:00,164.39,164.94,164.37,164.89,84764.0,156.3242,156.8473,156.3052,156.7997,84764.0
2021-06-28 14:00:00,164.87,165.18,164.87,164.96,78130.0,156.7807,157.0755,156.7807,156.8663,78130.0
2021-06-28 14:30:00,164.99,165.15,164.49,164.49,113948.0,156.8948,157.0469,156.4193,156.4193,113948.0
2021-06-28 15:00:00,164.51,164.64,164.18,164.2,112434.0,156.4383,156.562,156.1245,156.1436,112434.0
2021-06-28 15:30:00,164.19,164.92,164.19,164.79,422911.0,156.134,156.8282,156.134,156.7046,422911.0
2021-06-29 09:30:00,165.57,166.32,163.44,163.68,299207.0,157.4463,158.1595,155.4208,155.6491,299207.0
2021-06-29 10:00:00,163.74,164.17,163.23,164.0,175340.0,155.7061,156.115,155.2212,155.9534,175340.0
2021-06-29 10:30:00,164.02,164.59,163.97,164.48,78654.0,155.9724,156.5144,155.9248,156.4098,78654.0
2021-06-29 11:00:00,164.48,165.81,164.47,165.55,120674.0,156.4098,157.6746,156.4003,157.4273,120674.0
2021-06-29 11:30:00,165.59,165.6,165.03,165.42,86810.0,157.4654,157.4749,156.9328,157.3037,86810.0
2021-06-29 12:00:00,165.41,165.51,164.2,164.23,81986.0,157.2942,157.3893,156.1436,156.1721,81986.0
2021-06-29 12:30:00,164.23,164.43,164.09,164.26,59647.0,156.1721,156.3623,156.039,156.2006,59647.0
2021-06-29 13:00:00,164.3,164.57,164.15,164.51,42539.0,156.2387,156.4954,156.096,156.4383,42539.0
2021-06-29 13:30:00,164.49,164.79,164.37,164.79,68610.0,156.4193,156.7046,156.3052,156.7046,68610.0
2021-06-29 14:00:00,164.77,164.79,164.43,164.43,72600.0,156.6856,156.7046,156.3623,156.3623,72600.0
2021-06-29 14:30:00,164.43,164.61,164.08,164.14,76800.0,156.3623,156.5334,156.0294,156.0865,76800.0
2021-06-29 15:00:00,164.14,164.41,163.67,164.21,277764.0,156.0865,156.3433,155.6396,156.1531,277764.0
2021-06-29 15:30:00,164.18,164.38,164.0,164.26,309032.0,156.1245,156.3147,155.9534,156.2006,309032.0
2021-06-30 09:30:00,163.7,165.05,163.7,164.94,155076.0,155.6681,156.9519,155.6681,156.8473,155076.0
2021-06-30 10:00:00,165.0,166.0,164.87,165.46,74686.0,156.9043,157.8552,156.7807,157.3417,74686.0
2021-06-30 10:30:00,165.44,165.8,165.1,165.25,58586.0,157.3227,157.6651,156.9994,157.142,58586.0
2021-06-30 11:00:00,165.27,165.5,164.91,165.46,51504.0,157.1611,157.3798,156.8187,157.3417,51504.0
2021-06-30 11:30:00,165.53,165.79,165.35,165.4,37851.0,157.4083,157.6555,157.2371,157.2847,37851.0
2021-06-30 12:00:00,165.41,165.72,165.37,165.42,68035.0,157.2942,157.589,157.2562,157.3037,68035.0
2021-06-30 12:30:00,165.52,166.16,165.52,165.76,62463.0,157.3988,158.0074,157.3988,157.627,62463.0
2021-06-30 13:00:00,165.75,165.76,165.41,165.68,43251.0,157.6175,157.627,157.2942,157.5509,43251.0
2021-06-30 13:30:00,165.65,165.72,165.06,165.1,43691.0,157.5224,157.589,156.9614,156.9994,43691.0
2021-06-30 14:00:00,165.1,165.54,165.07,165.47,42606.0,156.9994,157.4178,156.9709,157.3512,42606.0
2021-06-30 14:30:00,165.46,165.62,165.37,165.45,46395.0,157.3417,157.4939,157.2562,157.3322,46395.0
2021-06-30 15:00:00,165.37,165.48,165.24,165.35,66576.0,157.2562,157.3608,157.1325,157.2371,66576.0
2021-06-30 15:30:00,165.36,165.53,165.16,165.24,296196.0,157.2466,157.4083,157.0565,157.1325,296196.0
2021-07-01 09:30:00,165.65,166.13,164.69,166.09,235490.0,157.9282,158.3858,157.0129,158.3476,235490.0
2021-07-01 10:00:00,166.03,166.82,165.64,166.58,184929.0,158.2904,159.0436,157.9186,158.8148,184929.0
2021-07-01 10:30:00,166.47,166.52,165.76,165.98,95999.0,158.7099,158.7576,158.033,158.2428,95999.0
2021-07-01 11:00:00,165.99,166.47,165.99,166.43,73059.0,158.2523,158.7099,158.2523,158.6718,73059.0
2021-07-01 11:30:00,166.46,166.87,166.37,166.6,65351.0,158.7004,159.0913,158.6146,158.8339,65351.0
2021-07-01 12:00:00,166.6,166.85,166.47,166.5,74672.0,158.8339,159.0722,158.7099,158.7385,74672.0
2021-07-01 12:30:00,166.49,166.94,166.44,166.86,66392.0,158.729,159.158,158.6813,159.0818,66392.0
2021-07-01 13:00:00,166.82,166.97,166.73,166.89,64997.0,159.0436,159.1866,158.9578,159.1104,64997.0
2021-07-01 13:30:00,166.89,166.96,166.79,166.92,65832.0,159.1104,159.1771,159.015,159.139,65832.0
2021-07-01 14:00:00,166.92,166.99,166.44,166.86,91815.0,159.139,159.2057,158.6813,159.0818,91815.0
2021-07-01 14:30:00,166.86,166.92,166.69,166.91,121129.0,159.0818,159.139,158.9197,159.1294,121129.0
2021-07-01 15:00:00,166.92,167.34,166.91,167.21,117762.0,159.139,159.5394,159.1294,159.4154,117762.0
2021-07-01 15:30:00,167.24,167.37,166.65,166.92,373863.0,159.444,159.568,158.8815,159.139,373863.0
2021-07-02 09:30:00,167.7,168.67,167.01,167.87,179986.0,159.8826,160.8074,159.2248,160.0447,179986.0
2021-07-02 10:00:00,167.9,168.25,167.71,168.13,63648.0,160.0733,160.407,159.8921,160.2926,63648.0
2021-07-02 10:30:00,168.13,168.78,168.12,168.38,76170.0,160.2926,160.9123,160.283,160.5309,76170.0
2021-07-02 11:00:00,168.4,168.43,168.11,168.31,63755.0,160.55,160.5786,160.2735,160.4642,63755.0
2021-07-02 11:30:00,168.33,168.98,168.33,168.86,93968.0,160.4832,161.1029,160.4832,160.9885,93968.0
2021-07-02 12:00:00,168.85,168.95,168.39,168.5,55548.0,160.979,161.0743,160.5404,160.6453,55548.0
2021-07-02 12:30:00,168.42,168.85,168.42,168.81,41439.0,160.569,160.979,160.569,160.9409,41439.0
2021-07-02 13:00:00,168.8,168.96,168.68,168.89,39807.0,160.9313,161.0839,160.8169,161.0171,39807.0
2021-07-02 13:30:00,168.87,168.88,168.6,168.64,44591.0,160.9981,161.0076,160.7406,160.7788,44591.0
2021-07-02 14:00:00,168.64,168.89,168.6,168.8,36985.0,160.7788,161.0171,160.7406,160.9313,36985.0
2021-07-02 14:30:00,168.81,168.81,168.5,168.53,43330.0,160.9409,160.9409,160.6453,160.6739,43330.0
2021-07-02 15:00:00,168.53,168.75,168.53,168.65,45770.0,160.6739,160.8836,160.6739,160.7883,45770.0
2021-07-02 15:30:00,168.64,168.66,168.31,168.52,164334.0,160.7788,160.7978,160.4642,160.6644,164334.0
2021-07-06 09:30:00,172.54,172.54,169.51,171.07,432431.0,164.497,164.497,161.6082,163.0955,432431.0
2021-07-06 10:00:00,171.07,171.07,169.42,169.45,251184.0,163.0955,163.0955,161.5224,161.551,251184.0
2021-07-06 10:30:00,169.46,169.5,167.81,167.97,252273.0,161.5606,161.5987,159.9875,160.14,252273.0
2021-07-06 11:00:00,167.92,168.53,167.8,168.53,144453.0,160.0923,160.6739,159.9779,160.6739,144453.0
2021-07-06 11:30:00,168.47,169.48,168.41,169.27,215688.0,160.6167,161.5796,160.5595,161.3794,215688.0
2021-07-06 12:00:00,169.26,169.86,169.12,169.32,200605.0,161.3699,161.9419,161.2364,161.4271,200605.0
2021-07-06 12:30:00,169.29,169.41,168.69,168.91,223313.0,161.3985,161.5129,160.8264,161.0362,223313.0
2021-07-06 13:00:00,168.91,169.23,168.9,169.06,97634.0,161.0362,161.3413,161.0267,161.1792,97634.0
2021-07-06 13:30:00,169.05,169.41,169.01,169.41,96708.0,161.1697,161.5129,161.1315,161.5129,96708.0
2021-07-06 14:00:00,169.43,169.6,169.32,169.47,66522.0,161.532,161.694,161.4271,161.5701,66522.0
2021-07-06 14:30:00,169.47,169.56,169.28,169.29,85119.0,161.5701,161.6559,161.3889,161.3985,85119.0
2021-07-06 15:00:00,169.31,169.56,169.27,169.41,126555.0,161.4175,161.6559,161.3794,161.5129,126555.0
2021-07-06 15:30:00,169.46,169.88,169.25,169.58,461347.0,161.5606,161.961,161.3603,161.675,461347.0
2021-07-07 09:30:00,169.6,174.76,169.6,171.44,409555.0,161.694,166.6135,161.694,163.4483,409555.0
2021-07-07 10:00:00,171.41,171.77,170.25,170.29,223126.0,163.4197,163.7629,162.3137,162.3519,223126.0
2021-07-07 10:30:00,170.31,170.72,169.76,170.35,189491.0,162.3709,162.7618,161.8466,162.4091,189491.0
2021-07-07 11:00:00,170.37,171.38,170.31,170.77,223648.0,162.4281,163.3911,162.3709,162.8095,223648.0
2021-07-07 11:30:00,170.77,170.97,170.0,170.04,224663.0,162.8095,163.0002,162.0754,162.1135,224663.0
2021-07-07 12:00:00,170.09,170.58,170.01,170.21,172529.0,162.1612,162.6283,162.0849,162.2756,172529.0
2021-07-07 12:30:00,170.21,170.3,169.38,169.53,159484.0,162.2756,162.3614,161.4843,161.6273,159484.0
2021-07-07 13:00:00,169.5,169.75,169.41,169.57,105896.0,161.5987,161.837,161.5129,161.6654,105896.0
2021-07-07 13:30:00,169.59,170.01,169.48,169.68,98880.0,161.6845,162.0849,161.5796,161.7703,98880.0
2021-07-07 14:00:00,169.7,170.46,169.66,170.3,119290.0,161.7894,162.5139,161.7512,162.3614,119290.0
2021-07-07 14:30:00,170.27,170.62,169.98,170.58,95415.0,162.3328,162.6665,162.0563,162.6283,95415.0
2021-07-07 15:00:00,170.58,171.05,170.49,170.91,186671.0,162.6283,163.0764,162.5425,162.943,186671.0
2021-07-07 15:30:00,170.92,171.16,170.81,170.99,310179.0,162.9525,163.1813,162.8476,163.0192,310179.0
2021-07-08 09:30:00,166.95,168.37,165.59,166.93,511208.0,159.1676,160.5214,157.871,159.1485,511208.0
2021-07-08 10:00:00,167.0,167.54,166.21,167.54,161221.0,159.2152,159.7301,158.4621,159.7301,161221.0
2021-07-08 10:30:00,167.5,167.94,166.94,167.76,177940.0,159.6919,160.1114,159.158,159.9398,177940.0
2021-07-08 11:00:00,167.83,169.05,167.83,168.9,149010.0,160.0065,161.1697,160.0065,161.0267,149010.0
2021-07-08 11:30:00,168.91,169.82,168.73,169.61,120031.0,161.0362,161.9038,160.8646,161.7036,120031.0
2021-07-08 12:00:00,169.62,170.04,169.21,169.56,152645.0,161.7131,162.1135,161.3222,161.6559,152645.0
2021-07-08 12:30:00,169.56,169.69,169.22,169.47,92670.0,161.6559,161.7798,161.3317,161.5701,92670.0
2021-07-08 13:00:00,169.48,169.49,168.67,168.86,96239.0,161.5796,161.5892,160.8074,160.9885,96239.0
2021-07-08 13:30:00,168.86,168.96,168.43,168.48,117578.0,160.9885,161.0839,160.5786,160.6262,117578.0
2021-07-08 14:00:00,168.46,168.46,167.87,167.97,103348.0,160.6072,160.6072,160.0447,160.14,103348.0
2021-07-08 14:30:00,167.96,167.96,167.28,167.49,184396.0,160.1305,160.1305,159.4822,159.6824,184396.0
2021-07-08 15:00:00,167.5,167.73,167.29,167.64,167809.0,159.6919,159.9112,159.4917,159.8254,167809.0
2021-07-08 15:30:00,167.65,167.81,167.09,167.51,515162.0,159.8349,159.9875,159.301,159.7015,515162.0
2021-07-09 09:30:00,170.0,171.81,169.21,171.49,373111.0,162.0754,163.801,161.3222,163.4959,373111.0
2021-07-09 10:00:00,171.53,172.31,171.47,171.99,152069.0,163.5341,164.2777,163.4769,163.9726,152069.0
2021-07-09 10:30:00,172.01,172.15,171.31,171.46,97052.0,163.9917,164.1252,163.3243,163.4673,97052.0
2021-07-09 11:00:00,171.51,171.91,171.47,171.55,80092.0,163.515,163.8963,163.4769,163.5531,80092.0
2021-07-09 11:30:00,171.52,171.64,171.21,171.56,123288.0,163.5245,163.6389,163.229,163.5627,123288.0
2021-07-09 12:00:00,171.53,171.93,171.48,171.64,106911.0,163.5341,163.9154,163.4864,163.6389,106911.0
2021-07-09 12:30:00,171.62,171.94,171.48,171.83,77291.0,163.6199,163.9249,163.4864,163.8201,77291.0
2021-07-09 13:00:00,171.84,171.88,171.61,171.81,91364.0,163.8296,163.8677,163.6103,163.801,91364.0
2021-07-09 13:30:00,171.82,171.88,171.61,171.73,91717.0,163.8105,163.8677,163.6103,163.7247,91717.0
2021-07-09 14:00:00,171.75,171.98,171.71,171.93,131728.0,163.7438,163.9631,163.7057,163.9154,131728.0
2021-07-09 14:30:00,171.93,172.12,171.74,172.0,107493.0,163.9154,164.0966,163.7343,163.9821,107493.0
2021-07-09 15:00:00,172.02,172.21,171.92,172.08,133551.0,164.0012,164.1824,163.9059,164.0584,133551.0
2021-07-09 15:30:00,172.08,172.23,171.86,171.94,376199.0,164.0584,164.2014,163.8487,163.9249,376199.0
2021-07-12 09:30:00,170.07,172.76,169.88,172.66,258616.0,162.1421,164.7067,161.961,164.6114,258616.0
2021-07-12 10:00:00,172.81,173.39,172.48,173.21,226562.0,164.7544,165.3074,164.4398,165.1357,226562.0
2021-07-12 10:30:00,173.27,173.6,172.68,173.06,122631.0,165.1929,165.5076,164.6305,164.9927,122631.0
2021-07-12 11:00:00,173.2,173.71,172.92,173.38,63059.0,165.1262,165.6124,164.8593,165.2978,63059.0
2021-07-12 11:30:00,173.35,173.93,173.17,173.93,125728.0,165.2692,165.8222,165.0976,165.8222,125728.0
2021-07-12 12:00:00,173.94,174.1,173.46,173.69,102821.0,165.8317,165.9843,165.3741,165.5934,102821.0
2021-07-12 12:30:00,173.65,173.73,173.51,173.62,62022.0,165.5552,165.6315,165.4218,165.5266,62022.0
2021-07-12 13:00:00,173.59,173.97,173.44,173.95,71337.0,165.498,165.8603,165.355,165.8412,71337.0
2021-07-12 13:30:00,173.96,174.07,173.65,173.66,120363.0,165.8508,165.9557,165.5552,165.5648,120363.0
2021-07-12 14:00:00,173.71,174.0,173.58,173.9,63830.0,165.6124,165.8889,165.4885,165.7936,63830.0
2021-07-12 14:30:00,173.9,174.0,173.69,173.98,79899.0,165.7936,165.8889,165.5934,165.8699,79899.0
2021-07-12 15:00:00,173.95,174.04,173.76,173.9,76216.0,165.8412,165.9271,165.6601,165.7936,76216.0
2021-07-12 15:30:00,173.9,173.92,173.36,173.71,303489.0,165.7936,165.8126,165.2788,165.6124,303489.0
2021-07-13 09:30:00,174.0,174.74,173.55,173.6,294978.0,165.8889,166.5944,165.4599,165.5076,294978.0
2021-07-13 10:00:00,173.6,174.26,173.06,173.56,111285.0,165.5076,166.1368,164.9927,165.4694,111285.0
2021-07-13 10:30:00,173.49,173.9,173.36,173.47,78125.0,165.4027,165.7936,165.2788,165.3836,78125.0
2021-07-13 11:00:00,173.49,173.63,172.94,173.18,88183.0,165.4027,165.5362,164.8783,165.1071,88183.0
2021-07-13 11:30:00,173.12,173.54,172.91,173.38,111233.0,165.0499,165.4504,164.8497,165.2978,111233.0
2021-07-13 12:00:00,173.38,173.59,172.9,172.9,106287.0,165.2978,165.498,164.8402,164.8402,106287.0
2021-07-13 12:30:00,172.9,173.07,172.64,172.69,103371.0,164.8402,165.0023,164.5923,164.64,103371.0
2021-07-13 13:00:00,172.71,173.17,172.62,173.03,125493.0,164.6591,165.0976,164.5732,164.9641,125493.0
2021-07-13 13:30:00,172.97,173.11,172.68,173.01,86507.0,164.9069,165.0404,164.6305,164.9451,86507.0
2021-07-13 14:00:00,172.99,173.08,172.62,172.96,105556.0,164.926,165.0118,164.5732,164.8974,105556.0
2021-07-13 14:30:00,172.9,173.0,172.64,172.76,75148.0,164.8402,164.9355,164.5923,164.7067,75148.0
2021-07-13 15:00:00,172.75,172.79,172.42,172.58,91406.0,164.6972,164.7353,164.3826,164.5351,91406.0
2021-07-13 15:30:00,172.58,172.8,172.42,172.7,279791.0,164.5351,164.7449,164.3826,164.6495,279791.0
2021-07-14 09:30:00,172.86,174.55,172.86,173.77,264638.0,164.8021,166.4133,164.8021,165.6696,264638.0
2021-07-14 10:00:00,173.8,174.08,172.88,173.05,159720.0,165.6982,165.9652,164.8211,164.9832,159720.0
2021-07-14 10:30:00,173.04,173.36,172.37,172.4,128731.0,164.9737,165.2788,164.3349,164.3635,128731.0
2021-07-14 11:00:00,172.4,172.46,171.71,171.79,132274.0,164.3635,164.4207,163.7057,163.7819,132274.0
2021-07-14 11:30:00,171.81,172.0,171.01,171.23,131233.0,163.801,163.9821,163.0383,163.248,131233.0
2021-07-14 12:00:00,171.25,172.05,171.24,171.97,84984.0,163.2671,164.0298,163.2576,163.9535,84984.0
2021-07-14 12:30:00,172.01,172.21,171.79,172.01,73346.0,163.9917,164.1824,163.7819,163.9917,73346.0
2021-07-14 13:00:00,172.01,172.05,171.67,171.98,83491.0,163.9917,164.0298,163.6675,163.9631,83491.0
2021-07-14 13:30:00,172.0,172.25,171.85,172.24,193512.0,163.9821,164.2205,163.8391,164.211,193512.0
2021-07-14 14:00:00,172.29,172.49,172.19,172.42,126220.0,164.2586,164.4493,164.1633,164.3826,126220.0
2021-07-14 14:30:00,172.41,172.54,172.26,172.44,98398.0,164.373,164.497,164.23,164.4016,98398.0
2021-07-14 15:00:00,172.47,172.97,172.47,172.61,177599.0,164.4302,164.9069,164.4302,164.5637,177599.0
2021-07-14 15:30:00,172.59,172.74,172.29,172.52,276159.0,164.5446,164.6877,164.2586,164.4779,276159.0
2021-07-15 09:30:00,171.14,172.43,171.1,172.43,256645.0,163.1622,164.3921,163.1241,164.3921,256645.0
2021-07-15 10:00:00,172.43,172.8,172.04,172.39,211373.0,164.3921,164.7449,164.0203,164.354,211373.0
2021-07-15 10:30:00,172.38,173.24,172.22,173.22,194846.0,164.3444,165.1643,164.1919,165.1453,194846.0
2021-07-15 11:00:00,173.19,173.26,172.61,172.83,114222.0,165.1167,165.1834,164.5637,164.7735,114222.0
2021-07-15 11:30:00,172.83,173.19,172.7,172.87,145821.0,164.7735,165.1167,164.6495,164.8116,145821.0
2021-07-15 12:00:00,172.89,173.02,172.46,172.61,72952.0,164.8307,164.9546,164.4207,164.5637,72952.0
2021-07-15 12:30:00,172.59,172.61,172.23,172.25,75454.0,164.5446,164.5637,164.2014,164.2205,75454.0
2021-07-15 13:00:00,172.23,172.24,171.45,171.63,75452.0,164.2014,164.211,163.4578,163.6294,75452.0
2021-07-15 13:30:00,171.59,171.59,171.1,171.27,171251.0,163.5913,163.5913,163.1241,163.2862,171251.0
2021-07-15 14:00:00,171.25,172.0,171.2,171.99,145219.0,163.2671,163.9821,163.2194,163.9726,145219.0
2021-07-15 14:30:00,171.98,172.38,171.96,172.38,101980.0,163.9631,164.3444,163.944,164.3444,101980.0
2021-07-15 15:00:00,172.36,172.51,172.14,172.43,190025.0,164.3254,164.4684,164.1156,164.3921,190025.0
2021-07-15 15:30:00,172.47,172.87,172.35,172.83,347734.0,164.4302,164.8116,164.3158,164.7735,347734.0
2021-07-16 09:30:00,173.74,173.79,172.45,173.25,238422.0,165.641,165.6887,164.4112,165.1739,238422.0
2021-07-16 10:00:00,173.31,173.35,171.59,171.83,168520.0,165.2311,165.2692,163.5913,163.8201,168520.0
2021-07-16 10:30:00,171.83,172.02,170.92,171.28,226995.0,163.8201,164.0012,162.9525,163.2957,226995.0
2021-07-16 11:00:00,171.29,171.52,170.86,170.94,146833.0,163.3052,163.5245,162.8953,162.9716,146833.0
2021-07-16 11:30:00,170.96,171.38,170.81,171.2,202461.0,162.9906,163.3911,162.8476,163.2194,202461.0
2021-07-16 12:00:00,171.2,171.23,170.29,170.29,179564.0,163.2194,163.248,162.3519,162.3519,179564.0
2021-07-16 12:30:00,170.34,170.65,170.25,170.59,139249.0,162.3995,162.6951,162.3137,162.6379,139249.0
2021-07-16 13:00:00,170.58,170.76,170.13,170.13,123890.0,162.6283,162.8,162.1993,162.1993,123890.0
2021-07-16 13:30:00,170.16,170.43,170.03,170.29,131013.0,162.2279,162.4853,162.104,162.3519,131013.0
2021-07-16 14:00:00,170.29,170.44,169.97,170.04,152745.0,162.3519,162.4949,162.0468,162.1135,152745.0
2021-07-16 14:30:00,170.06,170.15,169.54,170.06,174324.0,162.1326,162.2184,161.6368,162.1326,174324.0
2021-07-16 15:00:00,170.03,170.1,169.66,169.84,199407.0,162.104,162.1707,161.7512,161.9228,199407.0
2021-07-16 15:30:00,169.85,170.11,169.56,169.99,514048.0,161.9324,162.1803,161.6559,162.0658,514048.0
2021-07-19 09:30:00,166.39,166.39,163.57,163.57,549808.0,158.6337,158.6337,155.9451,155.9451,549808.0
2021-07-19 10:00:00,163.52,164.14,162.64,163.42,373118.0,155.8974,156.4885,155.0585,155.8021,373118.0
2021-07-19 10:30:00,163.43,164.73,163.09,163.16,374255.0,155.8116,157.051,155.4875,155.5542,374255.0
2021-07-19 11:00:00,163.18,164.06,162.89,163.84,313580.0,155.5733,156.4123,155.2968,156.2025,313580.0
2021-07-19 11:30:00,163.83,164.95,163.69,164.62,185280.0,156.193,157.2608,156.0595,156.9462,185280.0
2021-07-19 12:00:00,164.6,164.62,163.38,163.42,178611.0,156.9271,156.9462,155.764,155.8021,178611.0
2021-07-19 12:30:00,163.41,163.43,162.54,162.85,151830.0,155.7926,155.8116,154.9631,155.2587,151830.0
2021-07-19 13:00:00,162.81,163.12,162.23,162.4,196089.0,155.2205,155.5161,154.6676,154.8297,196089.0
2021-07-19 13:30:00,162.38,162.38,161.48,161.72,296229.0,154.8106,154.8106,153.9525,154.1814,296229.0
2021-07-19 14:00:00,161.73,162.44,161.72,162.35,129580.0,154.1909,154.8678,154.1814,154.782,129580.0
2021-07-19 14:30:00,162.35,162.43,161.77,162.25,173823.0,154.782,154.8583,154.229,154.6866,173823.0
2021-07-19 15:00:00,162.23,162.46,161.92,161.96,166499.0,154.6676,154.8869,154.372,154.4102,166499.0
2021-07-19 15:30:00,161.94,162.89,161.88,162.83,682496.0,154.3911,155.2968,154.3339,155.2396,682496.0
2021-07-20 09:30:00,162.94,166.21,162.57,166.09,337631.0,155.3445,158.4621,154.9917,158.3476,337631.0
2021-07-20 10:00:00,166.0,168.0,165.92,167.74,213717.0,158.2618,160.1686,158.1856,159.9207,213717.0
2021-07-20 10:30:00,167.82,168.23,167.0,168.16,196799.0,159.997,160.3879,159.2152,160.3212,196799.0
2021-07-20 11:00:00,168.14,168.5,167.66,168.4,224076.0,160.3021,160.6453,159.8445,160.55,224076.0
2021-07-20 11:30:00,168.4,168.91,168.21,168.84,154754.0,160.55,161.0362,160.3688,160.9695,154754.0
2021-07-20 12:00:00,168.86,169.16,168.22,169.15,81979.0,160.9885,161.2745,160.3784,161.265,81979.0
2021-07-20 12:30:00,169.11,169.4,168.92,169.3,147860.0,161.2269,161.5033,161.0457,161.408,147860.0
2021-07-20 13:00:00,169.27,169.39,168.72,168.79,140576.0,161.3794,161.4938,160.855,160.9218,140576.0
2021-07-20 13:30:00,168.81,169.45,168.79,169.33,112069.0,160.9409,161.551,160.9218,161.4366,112069.0
2021-07-20 14:00:00,169.35,169.58,169.14,169.18,102632.0,161.4557,161.675,161.2555,161.2936,102632.0
2021-07-20 14:30:00,169.17,169.56,169.07,169.42,102185.0,161.2841,161.6559,161.1887,161.5224,102185.0
2021-07-20 15:00:00,169.43,169.57,169.08,169.18,174661.0,161.532,161.6654,161.1983,161.2936,174661.0
2021-07-20 15:30:00,169.2,169.32,168.63,168.88,436279.0,161.3127,161.4271,160.7692,161.0076,436279.0
2021-07-21 09:30:00,170.74,172.92,169.74,172.78,348973.0,162.7809,164.8593,161.8275,164.7258,348973.0
2021-07-21 10:00:00,172.89,173.62,172.53,172.53,261028.0,164.8307,165.5266,164.4874,164.4874,261028.0
2021-07-21 10:30:00,172.56,173.12,171.86,171.88,181100.0,164.516,165.0499,163.8487,163.8677,181100.0
2021-07-21 11:00:00,171.89,172.19,171.75,171.75,198901.0,163.8773,164.1633,163.7438,163.7438,198901.0
2021-07-21 11:30:00,171.77,172.56,171.64,172.23,228108.0,163.7629,164.516,163.6389,164.2014,228108.0
2021-07-21 12:00:00,172.23,172.61,172.21,172.47,79164.0,164.2014,164.5637,164.1824,164.4302,79164.0
2021-07-21 12:30:00,172.46,172.52,172.37,172.45,76081.0,164.4207,164.4779,164.3349,164.4112,76081.0
2021-07-21 13:00:00,172.46,172.71,172.43,172.6,110545.0,164.4207,164.6591,164.3921,164.5542,110545.0
2021-07-21 13:30:00,172.6,172.83,172.32,172.38,94639.0,164.5542,164.7735,164.2872,164.3444,94639.0
2021-07-21 14:00:00,172.38,172.45,172.08,172.28,78956.0,164.3444,164.4112,164.0584,164.2491,78956.0
2021-07-21 14:30:00,172.28,172.29,171.91,172.09,109509.0,164.2491,164.2586,163.8963,164.068,109509.0
2021-07-21 15:00:00,172.1,172.64,172.06,172.55,145415.0,164.0775,164.5923,164.0394,164.5065,145415.0
2021-07-21 15:30:00,172.53,172.77,172.21,172.51,339182.0,164.4874,164.7163,164.1824,164.4684,339182.0
2021-07-22 09:30:00,172.25,173.21,171.3,171.83,286508.0,164.2205,165.1357,163.3148,163.8201,286508.0
2021-07-22 10:00:00,171.84,171.95,170.76,170.76,117692.0,163.8296,163.9345,162.8,162.8,117692.0
2021-07-22 10:30:00,170.81,171.55,170.65,170.72,128761.0,162.8476,163.5531,162.6951,162.7618,128761.0
2021-07-22 11:00:00,170.66,170.73,170.23,170.37,93873.0,162.7046,162.7714,162.2947,162.4281,93873.0
2021-07-22 11:30:00,170.43,170.61,169.84,169.86,113804.0,162.4853,162.6569,161.9228,161.9419,113804.0
2021-07-22 12:00:00,169.88,169.88,169.05,169.42,194829.0,161.961,161.961,161.1697,161.5224,194829.0
2021-07-22 12:30:00,169.42,170.19,169.23,170.15,168757.0,161.5224,162.2565,161.3413,162.2184,168757.0
2021-07-22 13:00:00,170.15,170.61,170.01,170.44,118610.0,162.2184,162.6569,162.0849,162.4949,118610.0
2021-07-22 13:30:00,170.45,170.93,170.37,170.88,115285.0,162.5044,162.962,162.4281,162.9144,115285.0
2021-07-22 14:00:00,170.9,171.65,170.85,171.34,171857.0,162.9334,163.6485,162.8858,163.3529,171857.0
2021-07-22 14:30:00,171.31,171.49,171.22,171.45,70062.0,163.3243,163.4959,163.2385,163.4578,70062.0
2021-07-22 15:00:00,171.46,171.61,171.31,171.31,110571.0,163.4673,163.6103,163.3243,163.3243,110571.0
2021-07-22 15:30:00,171.29,171.46,170.67,170.8,447381.0,163.3052,163.4673,162.7141,162.8381,447381.0
2021-07-23 09:30:00,176.53,179.67,175.53,177.53,1237136.0,168.301,171.2946,167.3476,169.2544,1237136.0
2021-07-23 10:00:00,177.49,177.95,175.95,176.81,375453.0,169.2162,169.6548,167.748,168.5679,375453.0
2021-07-23 10:30:00,176.84,176.96,175.55,176.91,192079.0,168.5965,168.7109,167.3667,168.6633,192079.0
2021-07-23 11:00:00,176.91,177.48,176.28,177.05,208625.0,168.6633,169.2067,168.0626,168.7967,208625.0
2021-07-23 11:30:00,176.94,176.94,175.16,175.25,242425.0,168.6919,168.6919,166.9948,167.0806,242425.0
2021-07-23 12:00:00,175.25,175.61,174.83,174.9,222253.0,167.0806,167.4239,166.6802,166.747,222253.0
2021-07-23 12:30:00,174.93,175.1,174.29,174.6,165342.0,166.7756,166.9376,166.1654,166.4609,165342.0
2021-07-23 13:00:00,174.55,174.61,173.82,173.96,352583.0,166.4133,166.4705,165.7173,165.8508,352583.0
2021-07-23 13:30:00,173.99,174.24,173.63,173.67,284634.0,165.8794,166.1177,165.5362,165.5743,284634.0
2021-07-23 14:00:00,173.67,174.05,173.17,173.34,263682.0,165.5743,165.9366,165.0976,165.2597,263682.0
2021-07-23 14:30:00,173.34,173.98,173.19,173.9,251801.0,165.2597,165.8699,165.1167,165.7936,251801.0
2021-07-23 15:00:00,173.85,174.21,173.27,173.35,145570.0,165.7459,166.0891,165.1929,165.2692,145570.0
2021-07-23 15:30:00,173.39,174.0,172.95,173.21,532520.0,165.3074,165.8889,164.8879,165.1357,532520.0
2021-07-26 09:30:00,173.25,175.43,173.2,174.13,374586.0,165.1739,167.2523,165.1262,166.0129,374586.0
2021-07-26 10:00:00,174.13,174.26,172.81,172.87,141298.0,166.0129,166.1368,164.7544,164.8116,141298.0
2021-07-26 10:30:00,172.91,173.17,172.3,172.61,143046.0,164.8497,165.0976,164.2682,164.5637,143046.0
2021-07-26 11:00:00,172.59,173.0,172.38,173.0,135773.0,164.5446,164.9355,164.3444,164.9355,135773.0
2021-07-26 11:30:00,173.02,173.31,172.82,172.92,93724.0,164.9546,165.2311,164.7639,164.8593,93724.0
2021-07-26 12:00:00,172.87,173.23,172.76,173.02,91759.0,164.8116,165.1548,164.7067,164.9546,91759.0
2021-07-26 12:30:00,173.04,173.53,172.88,173.27,59911.0,164.9737,165.4408,164.8211,165.1929,59911.0
2021-07-26 13:00:00,173.25,173.3,172.9,172.95,55525.0,165.1739,165.2215,164.8402,164.8879,55525.0
2021-07-26 13:30:00,172.95,173.03,172.55,173.03,69161.0,164.8879,164.9641,164.5065,164.9641,69161.0
2021-07-26 14:00:00,173.01,173.12,172.78,172.88,77293.0,164.9451,165.0499,164.7258,164.8211,77293.0
2021-07-26 14:30:00,172.86,172.9,172.62,172.66,66177.0,164.8021,164.8402,164.5732,164.6114,66177.0
2021-07-26 15:00:00,172.69,172.79,172.54,172.78,125126.0,164.64,164.7353,164.497,164.7258,125126.0
2021-07-26 15:30:00,172.78,172.97,172.55,172.61,417431.0,164.7258,164.9069,164.5065,164.5637,417431.0
2021-07-27 09:30:00,170.46,173.33,169.96,172.91,506840.0,162.5139,165.2502,162.0372,164.8497,506840.0
2021-07-27 10:00:00,172.92,174.46,172.92,174.3,444118.0,164.8593,166.3275,164.8593,166.1749,444118.0
2021-07-27 10:30:00,174.26,175.12,173.86,174.85,424381.0,166.1368,166.9567,165.7554,166.6993,424381.0
2021-07-27 11:00:00,174.77,175.11,173.83,173.95,175528.0,166.623,166.9472,165.7268,165.8412,175528.0
2021-07-27 11:30:00,173.97,174.1,173.14,174.01,191310.0,165.8603,165.9843,165.069,165.8985,191310.0
2021-07-27 12:00:00,174.0,174.04,172.93,173.24,143520.0,165.8889,165.9271,164.8688,165.1643,143520.0
2021-07-27 12:30:00,173.22,173.53,173.06,173.39,155954.0,165.1453,165.4408,164.9927,165.3074,155954.0
2021-07-27 13:00:00,173.42,173.97,173.16,173.27,106967.0,165.336,165.8603,165.0881,165.1929,106967.0
2021-07-27 13:30:00,173.27,173.64,172.88,172.88,119381.0,165.1929,165.5457,164.8211,164.8211,119381.0
2021-07-27 14:00:00,172.85,173.41,172.75,173.31,128073.0,164.7925,165.3264,164.6972,165.2311,128073.0
2021-07-27 14:30:00,173.3,173.35,172.84,173.07,106714.0,165.2215,165.2692,164.783,165.0023,106714.0
2021-07-27 15:00:00,173.08,173.27,172.69,172.78,185085.0,165.0118,165.1929,164.64,164.7258,185085.0
2021-07-27 15:30:00,172.78,173.0,172.47,172.97,495292.0,164.7258,164.9355,164.4302,164.9069,495292.0
2021-07-28 09:30:00,173.0,173.45,170.7,170.9,355073.0,164.9355,165.3646,162.7427,162.9334,355073.0
2021-07-28 10:00:00,170.82,170.85,169.71,170.41,323912.0,162.8572,162.8858,161.7989,162.4663,323912.0
2021-07-28 10:30:00,170.42,170.84,170.19,170.81,174221.0,162.4758,162.8762,162.2565,162.8476,174221.0
2021-07-28 11:00:00,170.76,170.86,170.28,170.62,211923.0,162.8,162.8953,162.3423,162.6665,211923.0
2021-07-28 11:30:00,170.62,170.94,170.23,170.61,195610.0,162.6665,162.9716,162.2947,162.6569,195610.0
2021-07-28 12:00:00,170.65,170.69,170.21,170.21,143453.0,162.6951,162.7332,162.2756,162.2756,143453.0
2021-07-28 12:30:00,170.2,170.55,170.11,170.29,123624.0,162.2661,162.5997,162.1803,162.3519,123624.0
2021-07-28 13:00:00,170.28,170.54,170.11,170.42,113883.0,162.3423,162.5902,162.1803,162.4758,113883.0
2021-07-28 13:30:00,170.43,170.63,170.1,170.22,117320.0,162.4853,162.676,162.1707,162.2851,117320.0
2021-07-28 14:00:00,170.18,170.87,170.12,170.63,193441.0,162.247,162.9048,162.1898,162.676,193441.0
2021-07-28 14:30:00,170.64,171.2,170.54,170.92,170915.0,162.6855,163.2194,162.5902,162.9525,170915.0
2021-07-28 15:00:00,170.96,171.02,170.31,170.5,181717.0,162.9906,163.0478,162.3709,162.5521,181717.0
2021-07-28 15:30:00,170.49,170.67,169.87,170.02,635174.0,162.5425,162.7141,161.9514,162.0944,635174.0
2021-07-29 09:30:00,171.21,172.39,171.0,171.87,256242.0,163.229,164.354,163.0288,163.8582,256242.0
2021-07-29 10:00:00,171.81,172.97,171.55,172.41,221998.0,163.801,164.9069,163.5531,164.373,221998.0
2021-07-29 10:30:00,172.4,173.27,172.16,173.24,181757.0,164.3635,165.1929,164.1347,165.1643,181757.0
2021-07-29 11:00:00,173.24,173.35,172.62,172.69,149271.0,165.1643,165.2692,164.5732,164.64,149271.0
2021-07-29 11:30:00,172.73,173.1,172.66,172.93,188045.0,164.6781,165.0309,164.6114,164.8688,188045.0
2021-07-29 12:00:00,172.95,173.23,172.74,173.17,206949.0,164.8879,165.1548,164.6877,165.0976,206949.0
2021-07-29 12:30:00,173.15,173.81,173.04,173.8,148106.0,165.0785,165.7078,164.9737,165.6982,148106.0
2021-07-29 13:00:00,173.8,173.82,173.38,173.46,107131.0,165.6982,165.7173,165.2978,165.3741,107131.0
2021-07-29 13:30:00,173.46,173.46,172.85,172.93,93892.0,165.3741,165.3741,164.7925,164.8688,93892.0
2021-07-29 14:00:00,172.94,172.97,172.48,172.57,91228.0,164.8783,164.9069,164.4398,164.5256,91228.0
2021-07-29 14:30:00,172.57,172.57,172.04,172.1,134092.0,164.5256,164.5256,164.0203,164.0775,134092.0
2021-07-29 15:00:00,172.1,172.29,171.85,172.24,159763.0,164.0775,164.2586,163.8391,164.211,159763.0
2021-07-29 15:30:00,172.23,172.24,171.87,171.95,234512.0,164.2014,164.211,163.8582,163.9345,234512.0
2021-07-30 09:30:00,172.32,172.86,171.73,172.43,214437.0,164.2872,164.8021,163.7247,164.3921,214437.0
2021-07-30 10:00:00,172.39,173.24,171.48,171.72,176536.0,164.354,165.1643,163.4864,163.7152,176536.0
2021-07-30 10:30:00,171.74,172.04,170.65,170.99,158417.0,163.7343,164.0203,162.6951,163.0192,158417.0
2021-07-30 11:00:00,170.97,171.42,170.78,170.88,111629.0,163.0002,163.4292,162.819,162.9144,111629.0
2021-07-30 11:30:00,170.87,170.97,170.18,170.58,96892.0,162.9048,163.0002,162.247,162.6283,96892.0
2021-07-30 12:00:00,170.57,170.74,170.23,170.3,153877.0,162.6188,162.7809,162.2947,162.3614,153877.0
2021-07-30 12:30:00,170.3,170.61,170.12,170.14,82188.0,162.3614,162.6569,162.1898,162.2089,82188.0
2021-07-30 13:00:00,170.19,170.63,169.81,170.58,113267.0,162.2565,162.676,161.8942,162.6283,113267.0
2021-07-30 13:30:00,170.57,170.83,170.43,170.6,97916.0,162.6188,162.8667,162.4853,162.6474,97916.0
2021-07-30 14:00:00,170.63,170.73,170.18,170.24,92082.0,162.676,162.7714,162.247,162.3042,92082.0
2021-07-30 14:30:00,170.18,170.61,170.09,170.57,85460.0,162.247,162.6569,162.1612,162.6188,85460.0
2021-07-30 15:00:00,170.56,170.78,170.27,170.44,95149.0,162.6093,162.819,162.3328,162.4949,95149.0
2021-07-30 15:30:00,170.44,170.74,170.28,170.52,449387.0,162.4949,162.7809,162.3423,162.5711,449387.0
2021-08-02 09:30:00,171.14,173.36,170.97,172.2,241753.0,163.1622,165.2788,163.0002,164.1728,241753.0
2021-08-02 10:00:00,172.16,172.34,171.13,171.13,136068.0,164.1347,164.3063,163.1527,163.1527,136068.0
2021-08-02 10:30:00,171.15,171.8,170.72,170.76,100323.0,163.1718,163.7915,162.7618,162.8,100323.0
2021-08-02 11:00:00,170.69,171.42,170.68,170.8,95843.0,162.7332,163.4292,162.7237,162.8381,95843.0
2021-08-02 11:30:00,170.83,170.97,169.95,169.95,94121.0,162.8667,163.0002,162.0277,162.0277,94121.0
2021-08-02 12:00:00,169.9,170.0,168.76,169.22,160428.0,161.98,162.0754,160.8932,161.3317,160428.0
2021-08-02 12:30:00,169.24,169.91,169.22,169.84,90447.0,161.3508,161.9896,161.3317,161.9228,90447.0
2021-08-02 13:00:00,169.86,170.0,169.59,169.73,87053.0,161.9419,162.0754,161.6845,161.818,87053.0
2021-08-02 13:30:00,169.76,169.93,169.58,169.75,78130.0,161.8466,162.0086,161.675,161.837,78130.0
2021-08-02 14:00:00,169.75,170.33,169.59,170.3,103319.0,161.837,162.39,161.6845,162.3614,103319.0
2021-08-02 14:30:00,170.29,170.35,170.08,170.15,66652.0,162.3519,162.4091,162.1517,162.2184,66652.0
2021-08-02 15:00:00,170.13,170.2,169.64,169.79,96461.0,162.1993,162.2661,161.7322,161.8752,96461.0
2021-08-02 15:30:00,169.8,169.95,168.98,169.3,403380.0,161.8847,162.0277,161.1029,161.408,403380.0
2021-08-03 09:30:00,169.5,170.29,165.3,166.01,489500.0,161.5987,162.3519,157.5945,158.2714,489500.0
2021-08-03 10:00:00,165.97,167.58,165.58,167.35,226818.0,158.2332,159.7682,157.8614,159.5489,226818.0
2021-08-03 10:30:00,167.44,167.94,166.86,167.36,167732.0,159.6347,160.1114,159.0818,159.5584,167732.0
2021-08-03 11:00:00,167.36,168.14,167.13,168.05,177543.0,159.5584,160.3021,159.3392,160.2163,177543.0
2021-08-03 11:30:00,167.99,168.56,167.82,168.12,131802.0,160.1591,160.7025,159.997,160.283,131802.0
2021-08-03 12:00:00,168.15,168.47,167.96,168.31,100211.0,160.3116,160.6167,160.1305,160.4642,100211.0
2021-08-03 12:30:00,168.32,168.69,168.17,168.46,75532.0,160.4737,160.8264,160.3307,160.6072,75532.0
2021-08-03 13:00:00,168.47,168.71,168.39,168.6,79389.0,160.6167,160.8455,160.5404,160.7406,79389.0
2021-08-03 13:30:00,168.56,169.07,168.47,169.0,88673.0,160.7025,161.1887,160.6167,161.122,88673.0
2021-08-03 14:00:00,169.01,169.03,168.79,168.89,77980.0,161.1315,161.1506,160.9218,161.0171,77980.0
2021-08-03 14:30:00,168.9,169.14,168.7,168.89,104629.0,161.0267,161.2555,160.836,161.0171,104629.0
2021-08-03 15:00:00,168.91,169.15,168.84,169.04,112286.0,161.0362,161.265,160.9695,161.1601,112286.0
2021-08-03 15:30:00,169.04,169.25,168.86,169.04,401471.0,161.1601,161.3603,160.9885,161.1601,401471.0
2021-08-04 09:30:00,168.3,168.85,167.32,168.31,185618.0,160.4546,160.979,159.5203,160.4642,185618.0
2021-08-04 10:00:00,168.29,170.44,168.26,170.29,196738.0,160.4451,162.4949,160.4165,162.3519,196738.0
2021-08-04 10:30:00,170.22,170.22,169.14,169.5,105237.0,162.2851,162.2851,161.2555,161.5987,105237.0
2021-08-04 11:00:00,169.51,170.07,169.01,169.38,148956.0,161.6082,162.1421,161.1315,161.4843,148956.0
2021-08-04 11:30:00,169.36,169.49,168.42,168.55,102672.0,161.4652,161.5892,160.569,160.693,102672.0
2021-08-04 12:00:00,168.55,168.79,168.24,168.42,87795.0,160.693,160.9218,160.3974,160.569,87795.0
2021-08-04 12:30:00,168.42,168.76,168.39,168.64,100575.0,160.569,160.8932,160.5404,160.7788,100575.0
2021-08-04 13:00:00,168.61,168.89,168.46,168.66,106501.0,160.7502,161.0171,160.6072,160.7978,106501.0
2021-08-04 13:30:00,168.65,168.75,168.32,168.57,104032.0,160.7883,160.8836,160.4737,160.712,104032.0
2021-08-04 14:00:00,168.57,168.73,168.4,168.55,107720.0,160.712,160.8646,160.55,160.693,107720.0
2021-08-04 14:30:00,168.52,168.7,168.34,168.49,94766.0,160.6644,160.836,160.4928,160.6358,94766.0
2021-08-04 15:00:00,168.53,168.61,168.22,168.58,151642.0,160.6739,160.7502,160.3784,160.7216,151642.0
2021-08-04 15:30:00,168.58,168.73,168.03,168.08,402401.0,160.7216,160.8646,160.1972,160.2449,402401.0
2021-08-05 09:30:00,168.66,170.09,168.32,170.05,251904.0,160.7978,162.1612,160.4737,162.123,251904.0
2021-08-05 10:00:00,170.09,170.53,169.66,169.85,173981.0,162.1612,162.5807,161.7512,161.9324,173981.0
2021-08-05 10:30:00,169.86,170.29,169.81,169.92,77695.0,161.9419,162.3519,161.8942,161.9991,77695.0
2021-08-05 11:00:00,169.88,170.1,169.56,169.88,76026.0,161.961,162.1707,161.6559,161.961,76026.0
2021-08-05 11:30:00,169.83,169.97,169.06,169.1,63562.0,161.9133,162.0468,161.1792,161.2173,63562.0
2021-08-05 12:00:00,169.17,169.36,168.85,168.88,40786.0,161.2841,161.4652,160.979,161.0076,40786.0
2021-08-05 12:30:00,168.87,168.9,168.46,168.69,59223.0,160.9981,161.0267,160.6072,160.8264,59223.0
2021-08-05 13:00:00,168.68,169.29,168.62,169.22,74391.0,160.8169,161.3985,160.7597,161.3317,74391.0
2021-08-05 13:30:00,169.21,169.59,169.12,169.43,96558.0,161.3222,161.6845,161.2364,161.532,96558.0
2021-08-05 14:00:00,169.45,169.63,169.27,169.41,89160.0,161.551,161.7226,161.3794,161.5129,89160.0
2021-08-05 14:30:00,169.41,169.48,169.09,169.09,105908.0,161.5129,161.5796,161.2078,161.2078,105908.0
2021-08-05 15:00:00,169.08,169.8,169.07,169.66,183127.0,161.1983,161.8847,161.1887,161.7512,183127.0
2021-08-05 15:30:00,169.68,169.92,169.41,169.63,255503.0,161.7703,161.9991,161.5129,161.7226,255503.0
2021-08-06 09:30:00,170.53,171.33,169.74,170.71,236378.0,162.5807,163.3434,161.8275,162.7523,236378.0
2021-08-06 10:00:00,170.7,171.81,170.49,171.78,155466.0,162.7427,163.801,162.5425,163.7724,155466.0
2021-08-06 10:30:00,171.8,171.95,171.43,171.93,172781.0,163.7915,163.9345,163.4387,163.9154,172781.0
2021-08-06 11:00:00,171.92,172.85,171.8,172.57,189229.0,163.9059,164.7925,163.7915,164.5256,189229.0
2021-08-06 11:30:00,172.48,172.5,171.75,172.09,206314.0,164.4398,164.4588,163.7438,164.068,206314.0
2021-08-06 12:00:00,172.09,172.71,171.97,172.28,190958.0,164.068,164.6591,163.9535,164.2491,190958.0
2021-08-06 12:30:00,172.26,172.38,172.0,172.03,43313.0,164.23,164.3444,163.9821,164.0108,43313.0
2021-08-06 13:00:00,172.03,172.04,171.53,171.65,30675.0,164.0108,164.0203,163.5341,163.6485,30675.0
2021-08-06 13:30:00,171.67,171.8,171.46,171.77,35483.0,163.6675,163.7915,163.4673,163.7629,35483.0
2021-08-06 14:00:00,171.74,171.74,171.48,171.48,31696.0,163.7343,163.7343,163.4864,163.4864,31696.0
2021-08-06 14:30:00,171.45,171.52,171.02,171.3,74640.0,163.4578,163.5245,163.0478,163.3148,74640.0
2021-08-06 15:00:00,171.33,171.64,171.03,171.55,85003.0,163.3434,163.6389,163.0574,163.5531,85003.0
2021-08-06 15:30:00,171.56,171.59,171.06,171.33,416836.0,163.5627,163.5913,163.086,163.3434,416836.0
2021-08-09 09:30:00,170.35,170.69,169.08,170.22,175677.0,162.4091,162.7332,161.1983,162.2851,175677.0
2021-08-09 10:00:00,170.24,170.62,169.02,169.2,147637.0,162.3042,162.6665,161.1411,161.3127,147637.0
2021-08-09 10:30:00,169.23,169.99,168.79,169.95,172030.0,161.3413,162.0658,160.9218,162.0277,172030.0
2021-08-09 11:00:00,169.93,170.45,169.78,169.99,81879.0,162.0086,162.5044,161.8656,162.0658,81879.0
2021-08-09 11:30:00,170.02,170.6,169.88,170.41,118765.0,162.0944,162.6474,161.961,162.4663,118765.0
2021-08-09 12:00:00,170.42,170.76,170.13,170.67,91365.0,162.4758,162.8,162.1993,162.7141,91365.0
2021-08-09 12:30:00,170.68,170.79,170.42,170.73,67281.0,162.7237,162.8286,162.4758,162.7714,67281.0
2021-08-09 13:00:00,170.76,171.04,170.74,170.94,73328.0,162.8,163.0669,162.7809,162.9716,73328.0
2021-08-09 13:30:00,170.9,170.94,170.75,170.86,54311.0,162.9334,162.9716,162.7904,162.8953,54311.0
2021-08-09 14:00:00,170.86,171.0,170.74,170.87,56270.0,162.8953,163.0288,162.7809,162.9048,56270.0
2021-08-09 14:30:00,170.89,171.12,170.8,170.97,59763.0,162.9239,163.1432,162.8381,163.0002,59763.0
2021-08-09 15:00:00,170.98,171.05,170.49,170.84,86843.0,163.0097,163.0764,162.5425,162.8762,86843.0
2021-08-09 15:30:00,170.83,171.09,170.32,170.78,272407.0,162.8667,163.1146,162.3805,162.819,272407.0
2021-08-10 09:30:00,170.73,171.05,168.98,170.13,253541.0,162.7714,163.0764,161.1029,162.1993,253541.0
2021-08-10 10:00:00,170.09,171.45,170.01,171.25,176986.0,162.1612,163.4578,162.0849,163.2671,176986.0
2021-08-10 10:30:00,171.3,171.7,170.87,170.99,176596.0,163.3148,163.6961,162.9048,163.0192,176596.0
2021-08-10 11:00:00,170.99,171.25,170.73,170.77,109350.0,163.0192,163.2671,162.7714,162.8095,109350.0
2021-08-10 11:30:00,170.77,170.77,169.48,169.48,187091.0,162.8095,162.8095,161.5796,161.5796,187091.0
2021-08-10 12:00:00,169.48,169.53,168.79,168.84,208524.0,161.5796,161.6273,160.9218,160.9695,208524.0
2021-08-10 12:30:00,168.86,169.14,168.67,169.14,233709.0,160.9885,161.2555,160.8074,161.2555,233709.0
2021-08-10 13:00:00,169.15,169.85,169.02,169.78,125029.0,161.265,161.9324,161.1411,161.8656,125029.0
2021-08-10 13:30:00,169.78,170.12,169.06,169.63,122753.0,161.8656,162.1898,161.1792,161.7226,122753.0
2021-08-10 14:00:00,169.63,169.96,169.55,169.7,74205.0,161.7226,162.0372,161.6464,161.7894,74205.0
2021-08-10 14:30:00,169.72,169.92,169.67,169.85,63018.0,161.8084,161.9991,161.7608,161.9324,63018.0
2021-08-10 15:00:00,169.85,169.89,169.3,169.4,138966.0,161.9324,161.9705,161.408,161.5033,138966.0
2021-08-10 15:30:00,169.41,169.64,169.21,169.5,414732.0,161.5129,161.7322,161.3222,161.5987,414732.0
2021-08-11 09:30:00,169.45,170.45,168.67,170.0,236190.0,161.551,162.5044,160.8074,162.0754,236190.0
2021-08-11 10:00:00,169.98,169.99,169.02,169.53,120973.0,162.0563,162.0658,161.1411,161.6273,120973.0
2021-08-11 10:30:00,169.58,170.11,169.36,169.67,91105.0,161.675,162.1803,161.4652,161.7608,91105.0
2021-08-11 11:00:00,169.71,169.98,169.52,169.52,86124.0,161.7989,162.0563,161.6178,161.6178,86124.0
2021-08-11 11:30:00,169.52,169.82,169.46,169.46,67777.0,161.6178,161.9038,161.5606,161.5606,67777.0
2021-08-11 12:00:00,169.44,169.73,169.33,169.61,98458.0,161.5415,161.818,161.4366,161.7036,98458.0
2021-08-11 12:30:00,169.61,169.95,169.52,169.91,103748.0,161.7036,162.0277,161.6178,161.9896,103748.0
2021-08-11 13:00:00,169.92,170.16,169.51,169.72,117376.0,161.9991,162.2279,161.6082,161.8084,117376.0
2021-08-11 13:30:00,169.7,170.21,169.68,170.12,169794.0,161.7894,162.2756,161.7703,162.1898,169794.0
2021-08-11 14:00:00,170.14,170.37,170.02,170.19,98881.0,162.2089,162.4281,162.0944,162.2565,98881.0
2021-08-11 14:30:00,170.17,170.2,169.72,170.15,350444.0,162.2375,162.2661,161.8084,162.2184,350444.0
2021-08-11 15:00:00,170.12,170.54,170.12,170.42,128058.0,162.1898,162.5902,162.1898,162.4758,128058.0
2021-08-11 15:30:00,170.42,170.73,170.28,170.67,299611.0,162.4758,162.7714,162.3423,162.7141,299611.0
2021-08-12 09:30:00,170.02,170.11,168.37,168.6,229328.0,162.0944,162.1803,160.5214,160.7406,229328.0
2021-08-12 10:00:00,168.72,168.9,168.14,168.49,169539.0,160.855,161.0267,160.3021,160.6358,169539.0
2021-08-12 10:30:00,168.62,168.8,168.36,168.54,99413.0,160.7597,160.9313,160.5118,160.6834,99413.0
2021-08-12 11:00:00,168.53,168.79,168.31,168.73,102593.0,160.6739,160.9218,160.4642,160.8646,102593.0
2021-08-12 11:30:00,168.72,168.73,168.05,168.19,214775.0,160.855,160.8646,160.2163,160.3498,214775.0
2021-08-12 12:00:00,168.24,168.35,167.97,168.27,142739.0,160.3974,160.5023,160.14,160.426,142739.0
2021-08-12 12:30:00,168.25,168.3,168.13,168.23,94500.0,160.407,160.4546,160.2926,160.3879,94500.0
2021-08-12 13:00:00,168.2,168.32,168.13,168.25,87805.0,160.3593,160.4737,160.2926,160.407,87805.0
2021-08-12 13:30:00,168.25,168.46,168.18,168.35,121050.0,160.407,160.6072,160.3402,160.5023,121050.0
2021-08-12 14:00:00,168.35,168.44,168.23,168.3,93954.0,160.5023,160.5881,160.3879,160.4546,93954.0
2021-08-12 14:30:00,168.29,168.56,168.23,168.53,141142.0,160.4451,160.7025,160.3879,160.6739,141142.0
2021-08-12 15:00:00,168.52,168.82,168.32,168.4,202062.0,160.6644,160.9504,160.4737,160.55,202062.0
2021-08-12 15:30:00,168.4,168.56,168.17,168.51,477181.0,160.55,160.7025,160.3307,160.6548,477181.0
2021-08-13 09:30:00,168.09,168.3,166.97,166.97,204691.0,160.2544,160.4546,159.1866,159.1866,204691.0
2021-08-13 10:00:00,166.97,167.05,165.61,165.85,320225.0,159.1866,159.2629,157.89,158.1188,320225.0
2021-08-13 10:30:00,165.83,166.49,165.65,166.45,320794.0,158.0998,158.729,157.9282,158.6909,320794.0
2021-08-13 11:00:00,166.42,166.8,166.0,166.11,184603.0,158.6623,159.0245,158.2618,158.3667,184603.0
2021-08-13 11:30:00,166.1,166.26,165.7,166.24,112744.0,158.3572,158.5097,157.9758,158.4907,112744.0
2021-08-13 12:00:00,166.26,166.44,166.11,166.21,98667.0,158.5097,158.6813,158.3667,158.4621,98667.0
2021-08-13 12:30:00,166.22,166.46,166.16,166.18,105218.0,158.4716,158.7004,158.4144,158.4335,105218.0
2021-08-13 13:00:00,166.15,166.36,165.96,166.27,115671.0,158.4048,158.6051,158.2237,158.5193,115671.0
2021-08-13 13:30:00,166.27,166.42,166.05,166.05,189990.0,158.5193,158.6623,158.3095,158.3095,189990.0
2021-08-13 14:00:00,166.05,166.07,165.68,165.68,343008.0,158.3095,158.3286,157.9568,157.9568,343008.0
2021-08-13 14:30:00,165.68,166.15,165.65,165.94,177481.0,157.9568,158.4048,157.9282,158.2046,177481.0
2021-08-13 15:00:00,165.97,166.24,165.88,165.95,138576.0,158.2332,158.4907,158.1474,158.2142,138576.0
2021-08-13 15:30:00,165.97,166.26,165.91,166.09,623766.0,158.2332,158.5097,158.176,158.3476,623766.0
2021-08-16 09:30:00,164.48,164.86,162.63,163.05,412327.0,156.8127,157.175,155.0489,155.4494,412327.0
2021-08-16 10:00:00,163.0,165.33,162.85,164.41,277564.0,155.4017,157.6231,155.2587,156.746,277564.0
2021-08-16 10:30:00,164.43,164.81,163.99,164.35,165061.0,156.765,157.1273,156.3455,156.6888,165061.0
2021-08-16 11:00:00,164.38,164.54,164.06,164.22,197029.0,156.7174,156.8699,156.4123,156.5648,197029.0
2021-08-16 11:30:00,164.22,164.72,164.2,164.31,195552.0,156.5648,157.0415,156.5457,156.6506,195552.0
2021-08-16 12:00:00,164.3,164.92,164.18,164.75,124000.0,156.6411,157.2322,156.5267,157.0701,124000.0
2021-08-16 12:30:00,164.75,165.33,164.59,165.3,122390.0,157.0701,157.6231,156.9176,157.5945,122390.0
2021-08-16 13:00:00,165.29,165.82,165.2,165.51,118091.0,157.5849,158.0902,157.4991,157.7947,118091.0
2021-08-16 13:30:00,165.51,165.51,165.18,165.48,94453.0,157.7947,157.7947,157.4801,157.7661,94453.0
2021-08-16 14:00:00,165.52,165.55,165.21,165.22,127360.0,157.8042,157.8328,157.5087,157.5182,127360.0
2021-08-16 14:30:00,165.22,165.57,165.18,165.28,135685.0,157.5182,157.8519,157.4801,157.5754,135685.0
2021-08-16 15:00:00,165.27,165.69,165.24,165.58,137741.0,157.5659,157.9663,157.5373,157.8614,137741.0
2021-08-16 15:30:00,165.57,165.9,165.46,165.77,426984.0,157.8519,158.1665,157.747,158.0426,426984.0
2021-08-17 09:30:00,164.76,165.23,163.75,164.46,186021.0,157.0796,157.5277,156.1167,156.7936,186021.0
2021-08-17 10:00:00,164.37,166.35,164.37,166.0,1299336.0,156.7078,158.5955,156.7078,158.2618,1299336.0
2021-08-17 10:30:00,166.01,166.18,165.03,165.22,145701.0,158.2714,158.4335,157.3371,157.5182,145701.0
2021-08-17 11:00:00,165.21,165.51,164.51,165.29,150450.0,157.5087,157.7947,156.8413,157.5849,150450.0
2021-08-17 11:30:00,165.26,165.74,165.25,165.46,316213.0,157.5563,158.014,157.5468,157.747,316213.0
2021-08-17 12:00:00,165.52,165.61,164.96,165.04,115933.0,157.8042,157.89,157.2703,157.3466,115933.0
2021-08-17 12:30:00,165.01,165.03,163.35,163.49,149701.0,157.318,157.3371,155.7354,155.8688,149701.0
2021-08-17 13:00:00,163.5,164.76,163.41,164.55,161523.0,155.8784,157.0796,155.7926,156.8794,161523.0
2021-08-17 13:30:00,164.55,164.56,163.72,164.4,128056.0,156.8794,156.889,156.0881,156.7364,128056.0
2021-08-17 14:00:00,164.41,164.62,164.3,164.31,125705.0,156.746,156.9462,156.6411,156.6506,125705.0
2021-08-17 14:30:00,164.33,164.67,164.0,164.63,146985.0,156.6697,156.9938,156.3551,156.9557,146985.0
2021-08-17 15:00:00,164.64,164.97,164.53,164.66,225223.0,156.9652,157.2799,156.8604,156.9843,225223.0
2021-08-17 15:30:00,164.67,164.86,164.35,164.69,401544.0,156.9938,157.175,156.6888,157.0129,401544.0
2021-08-18 09:30:00,163.83,164.26,162.99,164.23,218330.0,156.193,156.603,155.3922,156.5744,218330.0
2021-08-18 10:00:00,164.16,165.0,163.97,164.87,132737.0,156.5076,157.3085,156.3265,157.1845,132737.0
2021-08-18 10:30:00,164.88,164.88,164.01,164.56,113461.0,157.1941,157.1941,156.3646,156.889,113461.0
2021-08-18 11:00:00,164.58,165.14,164.22,164.44,96023.0,156.908,157.4419,156.5648,156.7746,96023.0
2021-08-18 11:30:00,164.46,164.75,164.1,164.52,77510.0,156.7936,157.0701,156.4504,156.8508,77510.0
2021-08-18 12:00:00,164.51,164.67,163.96,164.06,63163.0,156.8413,156.9938,156.3169,156.4123,63163.0
2021-08-18 12:30:00,164.05,164.45,163.99,164.34,76410.0,156.4027,156.7841,156.3455,156.6792,76410.0
2021-08-18 13:00:00,164.31,164.41,164.1,164.33,53938.0,156.6506,156.746,156.4504,156.6697,53938.0
2021-08-18 13:30:00,164.32,164.47,164.24,164.35,41052.0,156.6602,156.8032,156.5839,156.6888,41052.0
2021-08-18 14:00:00,164.39,164.42,163.36,164.0,74510.0,156.7269,156.7555,155.7449,156.3551,74510.0
2021-08-18 14:30:00,163.99,164.13,163.59,163.78,84942.0,156.3455,156.479,155.9642,156.1453,84942.0
2021-08-18 15:00:00,163.76,163.8,163.28,163.28,110787.0,156.1263,156.1644,155.6686,155.6686,110787.0
2021-08-18 15:30:00,163.27,163.35,162.06,162.13,668867.0,155.6591,155.7354,154.5055,154.5722,668867.0
2021-08-19 09:30:00,160.16,161.08,159.44,160.72,355975.0,152.6941,153.5712,152.0076,153.228,355975.0
2021-08-19 10:00:00,160.78,161.09,160.04,160.16,125249.0,153.2852,153.5807,152.5797,152.6941,125249.0
2021-08-19 10:30:00,160.25,160.25,158.8,158.98,262917.0,152.7799,152.7799,151.3975,151.5691,262917.0
2021-08-19 11:00:00,159.0,159.03,157.7,158.06,307942.0,151.5881,151.6168,150.3487,150.692,307942.0
2021-08-19 11:30:00,158.08,158.78,157.88,158.66,188367.0,150.711,151.3784,150.5204,151.264,188367.0
2021-08-19 12:00:00,158.69,158.91,158.48,158.66,159876.0,151.2926,151.5023,151.0924,151.264,159876.0
2021-08-19 12:30:00,158.68,158.83,158.49,158.78,162668.0,151.2831,151.4261,151.1019,151.3784,162668.0
2021-08-19 13:00:00,158.8,158.81,158.31,158.31,90881.0,151.3975,151.407,150.9303,150.9303,90881.0
2021-08-19 13:30:00,158.3,158.51,158.15,158.19,99383.0,150.9208,151.121,150.7778,150.8159,99383.0
2021-08-19 14:00:00,158.16,158.55,157.85,157.86,190747.0,150.7873,151.1591,150.4918,150.5013,190747.0
2021-08-19 14:30:00,157.84,158.17,157.33,158.09,322443.0,150.4822,150.7968,149.996,150.7206,322443.0
2021-08-19 15:00:00,158.11,159.11,158.11,159.09,152629.0,150.7396,151.693,150.7396,151.674,152629.0
2021-08-19 15:30:00,159.08,159.24,158.58,159.04,378414.0,151.6644,151.817,151.1877,151.6263,378414.0
2021-08-20 09:30:00,158.85,159.49,158.06,158.23,216916.0,151.4451,152.0553,150.692,150.854,216916.0
2021-08-20 10:00:00,158.25,158.87,158.09,158.44,194297.0,150.8731,151.4642,150.7206,151.0543,194297.0
2021-08-20 10:30:00,158.45,158.89,158.07,158.26,156795.0,151.0638,151.4833,150.7015,150.8826,156795.0
2021-08-20 11:00:00,158.27,158.89,158.27,158.55,127058.0,150.8922,151.4833,150.8922,151.1591,127058.0
2021-08-20 11:30:00,158.61,159.1,158.56,158.93,257089.0,151.2163,151.6835,151.1687,151.5214,257089.0
2021-08-20 12:00:00,158.92,159.46,158.87,159.37,157314.0,151.5119,152.0267,151.4642,151.9409,157314.0
2021-08-20 12:30:00,159.35,159.62,159.24,159.4,118859.0,151.9218,152.1792,151.817,151.9695,118859.0
2021-08-20 13:00:00,159.41,159.77,159.4,159.69,90991.0,151.979,152.3223,151.9695,152.246,90991.0
2021-08-20 13:30:00,159.68,159.74,159.28,159.3,70271.0,152.2365,152.2937,151.8551,151.8742,70271.0
2021-08-20 14:00:00,159.31,159.75,159.21,159.49,105335.0,151.8837,152.3032,151.7884,152.0553,105335.0
2021-08-20 14:30:00,159.49,159.61,159.35,159.52,67945.0,152.0553,152.1697,151.9218,152.0839,67945.0
2021-08-20 15:00:00,159.51,159.98,159.4,159.94,168223.0,152.0744,152.5225,151.9695,152.4843,168223.0
2021-08-20 15:30:00,159.94,159.99,159.68,159.72,425747.0,152.4843,152.532,152.2365,152.2746,425747.0
2021-08-23 09:30:00,161.23,161.85,160.88,161.42,169911.0,153.7142,154.3053,153.3805,153.8953,169911.0
2021-08-23 10:00:00,161.43,161.45,160.38,160.65,188041.0,153.9049,153.9239,152.9038,153.1612,188041.0
2021-08-23 10:30:00,160.6,160.64,160.11,160.33,63142.0,153.1136,153.1517,152.6464,152.8562,63142.0
2021-08-23 11:00:00,160.31,160.62,160.14,160.6,56017.0,152.8371,153.1326,152.675,153.1136,56017.0
2021-08-23 11:30:00,160.64,160.7,160.3,160.55,50993.0,153.1517,153.2089,152.8275,153.0659,50993.0
2021-08-23 12:00:00,160.59,161.06,160.57,160.83,49306.0,153.104,153.5521,153.085,153.3328,49306.0
2021-08-23 12:30:00,160.84,160.94,160.73,160.88,37290.0,153.3424,153.4377,153.2375,153.3805,37290.0
2021-08-23 13:00:00,160.92,161.02,160.72,160.83,78363.0,153.4186,153.514,153.228,153.3328,78363.0
2021-08-23 13:30:00,160.87,161.0,160.46,160.52,73118.0,153.371,153.4949,152.9801,153.0373,73118.0
2021-08-23 14:00:00,160.55,160.7,160.42,160.57,57083.0,153.0659,153.2089,152.942,153.085,57083.0
2021-08-23 14:30:00,160.54,160.82,160.54,160.71,66034.0,153.0564,153.3233,153.0564,153.2184,66034.0
2021-08-23 15:00:00,160.68,160.74,160.45,160.58,83312.0,153.1898,153.247,152.9706,153.0945,83312.0
2021-08-23 15:30:00,160.58,160.88,160.32,160.45,301947.0,153.0945,153.3805,152.8466,152.9706,301947.0
2021-08-24 09:30:00,160.6,161.9,160.54,161.27,224079.0,153.1136,154.353,153.0564,153.7523,224079.0
2021-08-24 10:00:00,161.28,161.36,160.19,160.88,107841.0,153.7619,153.8381,152.7227,153.3805,107841.0
2021-08-24 10:30:00,160.9,161.51,160.88,161.35,98541.0,153.3996,153.9811,153.3805,153.8286,98541.0
2021-08-24 11:00:00,161.38,161.52,161.34,161.5,109363.0,153.8572,153.9907,153.8191,153.9716,109363.0
2021-08-24 11:30:00,161.47,161.53,160.93,160.95,78230.0,153.943,154.0002,153.4282,153.4472,78230.0
2021-08-24 12:00:00,160.94,161.3,160.9,161.3,55948.0,153.4377,153.7809,153.3996,153.7809,55948.0
2021-08-24 12:30:00,161.3,161.65,161.28,161.57,83060.0,153.7809,154.1146,153.7619,154.0383,83060.0
2021-08-24 13:00:00,161.58,161.87,161.54,161.54,68549.0,154.0479,154.3244,154.0097,154.0097,68549.0
2021-08-24 13:30:00,161.53,161.54,161.32,161.43,47961.0,154.0002,154.0097,153.8,153.9049,47961.0
2021-08-24 14:00:00,161.43,161.65,161.37,161.54,69210.0,153.9049,154.1146,153.8477,154.0097,69210.0
2021-08-24 14:30:00,161.53,161.64,161.43,161.5,98549.0,154.0002,154.1051,153.9049,153.9716,98549.0
2021-08-24 15:00:00,161.53,161.55,161.22,161.3,101648.0,154.0002,154.0193,153.7047,153.7809,101648.0
2021-08-24 15:30:00,161.26,161.28,161.1,161.2,339045.0,153.7428,153.7619,153.5903,153.6856,339045.0
2021-08-25 09:30:00,161.88,163.11,160.5,163.05,230146.0,154.3339,155.5066,153.0182,155.4494,230146.0
2021-08-25 10:00:00,163.09,164.86,163.09,164.84,253857.0,155.4875,157.175,155.4875,157.1559,253857.0
2021-08-25 10:30:00,164.83,166.09,164.65,165.59,327798.0,157.1464,158.3476,156.9748,157.871,327798.0
2021-08-25 11:00:00,165.63,166.75,165.46,166.75,219183.0,157.9091,158.9769,157.747,158.9769,219183.0
2021-08-25 11:30:00,166.78,166.92,166.2,166.65,225599.0,159.0055,159.139,158.4525,158.8815,225599.0
2021-08-25 12:00:00,166.67,167.23,166.57,166.97,148100.0,158.9006,159.4345,158.8053,159.1866,148100.0
2021-08-25 12:30:00,166.94,166.96,166.55,166.59,105395.0,159.158,159.1771,158.7862,158.8243,105395.0
2021-08-25 13:00:00,166.58,166.76,166.42,166.55,105441.0,158.8148,158.9864,158.6623,158.7862,105441.0
2021-08-25 13:30:00,166.56,166.7,166.27,166.33,74617.0,158.7957,158.9292,158.5193,158.5765,74617.0
2021-08-25 14:00:00,166.34,166.56,166.26,166.42,71644.0,158.586,158.7957,158.5097,158.6623,71644.0
2021-08-25 14:30:00,166.43,166.43,166.01,166.21,72752.0,158.6718,158.6718,158.2714,158.4621,72752.0
2021-08-25 15:00:00,166.23,166.35,166.12,166.2,110243.0,158.4811,158.5955,158.3762,158.4525,110243.0
2021-08-25 15:30:00,166.22,166.38,166.09,166.18,340739.0,158.4716,158.6241,158.3476,158.4335,340739.0
2021-08-26 09:30:00,165.97,166.36,164.82,165.84,220689.0,158.2332,158.6051,157.1368,158.1093,220689.0
2021-08-26 10:00:00,165.84,166.5,165.25,165.83,155779.0,158.1093,158.7385,157.5468,158.0998,155779.0
2021-08-26 10:30:00,165.93,166.1,164.51,164.81,170814.0,158.1951,158.3572,156.8413,157.1273,170814.0
2021-08-26 11:00:00,164.78,165.69,164.38,165.17,105513.0,157.0987,157.9663,156.7174,157.4705,105513.0
2021-08-26 11:30:00,165.17,165.49,165.01,165.44,64502.0,157.4705,157.7756,157.318,157.7279,64502.0
2021-08-26 12:00:00,165.49,165.74,165.25,165.71,69640.0,157.7756,158.014,157.5468,157.9854,69640.0
2021-08-26 12:30:00,165.72,165.76,165.41,165.69,83350.0,157.9949,158.033,157.6993,157.9663,83350.0
2021-08-26 13:00:00,165.68,166.11,165.49,165.68,276589.0,157.9568,158.3667,157.7756,157.9568,276589.0
2021-08-26 13:30:00,165.68,165.99,165.64,165.95,78782.0,157.9568,158.2523,157.9186,158.2142,78782.0
2021-08-26 14:00:00,165.92,165.94,165.32,165.53,76374.0,158.1856,158.2046,157.6135,157.8138,76374.0
2021-08-26 14:30:00,165.55,165.61,165.05,165.28,87868.0,157.8328,157.89,157.3561,157.5754,87868.0
2021-08-26 15:00:00,165.27,165.44,165.0,165.31,105332.0,157.5659,157.7279,157.3085,157.604,105332.0
2021-08-26 15:30:00,165.32,165.6,165.29,165.5,360548.0,157.6135,157.8805,157.5849,157.7851,360548.0
2021-08-27 09:30:00,165.35,168.25,165.16,167.9,352753.0,157.6421,160.407,157.461,160.0733,352753.0
2021-08-27 10:00:00,167.89,167.98,167.02,167.94,132369.0,160.0637,160.1495,159.2343,160.1114,132369.0
2021-08-27 10:30:00,167.97,168.63,167.82,168.61,153954.0,160.14,160.7692,159.997,160.7502,153954.0
2021-08-27 11:00:00,168.59,168.6,168.05,168.23,83935.0,160.7311,160.7406,160.2163,160.3879,83935.0
2021-08-27 11:30:00,168.29,168.72,168.24,168.7,81914.0,160.4451,160.855,160.3974,160.836,81914.0
2021-08-27 12:00:00,168.71,168.86,168.35,168.56,121898.0,160.8455,160.9885,160.5023,160.7025,121898.0
2021-08-27 12:30:00,168.55,168.89,168.31,168.35,85679.0,160.693,161.0171,160.4642,160.5023,85679.0
2021-08-27 13:00:00,168.34,168.43,168.24,168.35,47966.0,160.4928,160.5786,160.3974,160.5023,47966.0
2021-08-27 13:30:00,168.35,168.44,168.16,168.18,74477.0,160.5023,160.5881,160.3212,160.3402,74477.0
2021-08-27 14:00:00,168.18,168.22,167.8,168.19,68174.0,160.3402,160.3784,159.9779,160.3498,68174.0
2021-08-27 14:30:00,168.21,168.3,168.06,168.3,73773.0,160.3688,160.4546,160.2258,160.4546,73773.0
2021-08-27 15:00:00,168.28,168.81,168.25,168.69,127832.0,160.4356,160.9409,160.407,160.8264,127832.0
2021-08-27 15:30:00,168.69,168.88,168.52,168.63,287219.0,160.8264,161.0076,160.6644,160.7692,287219.0
2021-08-30 09:30:00,168.16,168.3,164.86,165.23,220998.0,160.3212,160.4546,157.175,157.5277,220998.0
2021-08-30 10:00:00,165.22,165.26,164.21,164.68,163640.0,157.5182,157.5563,156.5553,157.0034,163640.0
2021-08-30 10:30:00,164.63,165.43,164.35,165.26,136676.0,156.9557,157.7184,156.6888,157.5563,136676.0
2021-08-30 11:00:00,165.24,165.82,164.99,165.67,110986.0,157.5373,158.0902,157.2989,157.9472,110986.0
2021-08-30 11:30:00,165.71,165.97,165.29,165.75,101752.0,157.9854,158.2332,157.5849,158.0235,101752.0
2021-08-30 12:00:00,165.75,165.95,165.41,165.44,123293.0,158.0235,158.2142,157.6993,157.7279,123293.0
2021-08-30 12:30:00,165.45,165.76,165.35,165.35,72954.0,157.7375,158.033,157.6421,157.6421,72954.0
2021-08-30 13:00:00,165.38,165.5,165.06,165.1,59483.0,157.6707,157.7851,157.3657,157.4038,59483.0
2021-08-30 13:30:00,165.08,165.34,164.92,165.1,65988.0,157.3847,157.6326,157.2322,157.4038,65988.0
2021-08-30 14:00:00,165.08,165.16,164.59,164.68,73182.0,157.3847,157.461,156.9176,157.0034,73182.0
2021-08-30 14:30:00,164.67,164.86,164.55,164.7,69734.0,156.9938,157.175,156.8794,157.0224,69734.0
2021-08-30 15:00:00,164.72,164.97,164.31,164.51,113794.0,157.0415,157.2799,156.6506,156.8413,113794.0
2021-08-30 15:30:00,164.49,164.68,164.22,164.27,266559.0,156.8222,157.0034,156.5648,156.6125,266559.0
2021-08-31 09:30:00,164.1,165.16,163.71,164.19,224617.0,156.4504,157.461,156.0786,156.5362,224617.0
2021-08-31 10:00:00,164.18,165.44,164.08,164.78,129185.0,156.5267,157.7279,156.4313,157.0987,129185.0
2021-08-31 10:30:00,164.9,166.32,164.82,165.75,106351.0,157.2131,158.5669,157.1368,158.0235,106351.0
2021-08-31 11:00:00,165.75,166.4,165.75,166.17,85747.0,158.0235,158.6432,158.0235,158.4239,85747.0
2021-08-31 11:30:00,166.14,166.43,166.0,166.14,52587.0,158.3953,158.6718,158.2618,158.3953,52587.0
2021-08-31 12:00:00,166.1,166.22,165.96,165.97,43370.0,158.3572,158.4716,158.2237,158.2332,43370.0
2021-08-31 12:30:00,165.94,165.95,165.33,165.61,114817.0,158.2046,158.2142,157.6231,157.89,114817.0
2021-08-31 13:00:00,165.58,165.88,165.36,165.85,48910.0,157.8614,158.1474,157.6517,158.1188,48910.0
2021-08-31 13:30:00,165.84,165.98,165.7,165.94,55594.0,158.1093,158.2428,157.9758,158.2046,55594.0
2021-08-31 14:00:00,165.94,166.0,165.68,165.69,51836.0,158.2046,158.2618,157.9568,157.9663,51836.0
2021-08-31 14:30:00,165.71,165.92,165.56,165.74,70134.0,157.9854,158.1856,157.8424,158.014,70134.0
2021-08-31 15:00:00,165.75,165.8,165.49,165.6,92668.0,158.0235,158.0712,157.7756,157.8805,92668.0
2021-08-31 15:30:00,165.62,166.26,165.48,166.01,404100.0,157.8996,158.5097,157.7661,158.2714,404100.0
2021-09-01 09:30:00,166.34,167.28,165.2,165.41,209262.0,158.586,159.4822,157.4991,157.6993,209262.0
2021-09-01 10:00:00,165.43,165.95,165.04,165.68,91095.0,157.7184,158.2142,157.3466,157.9568,91095.0
2021-09-01 10:30:00,165.73,166.15,165.58,166.05,78157.0,158.0044,158.4048,157.8614,158.3095,78157.0
2021-09-01 11:00:00,166.06,166.23,165.69,165.69,109255.0,158.319,158.4811,157.9663,157.9663,109255.0
2021-09-01 11:30:00,165.66,165.81,165.41,165.64,66213.0,157.9377,158.0807,157.6993,157.9186,66213.0
2021-09-01 12:00:00,165.63,165.76,165.4,165.7,67224.0,157.9091,158.033,157.6898,157.9758,67224.0
2021-09-01 12:30:00,165.75,166.07,165.66,165.8,53400.0,158.0235,158.3286,157.9377,158.0712,53400.0
2021-09-01 13:00:00,165.8,165.84,165.47,165.53,50818.0,158.0712,158.1093,157.7565,157.8138,50818.0
2021-09-01 13:30:00,165.56,165.83,165.42,165.78,82669.0,157.8424,158.0998,157.7089,158.0521,82669.0
2021-09-01 14:00:00,165.74,165.77,165.23,165.24,64813.0,158.014,158.0426,157.5277,157.5373,64813.0
2021-09-01 14:30:00,165.24,165.27,164.88,164.89,101081.0,157.5373,157.5659,157.1941,157.2036,101081.0
2021-09-01 15:00:00,164.89,164.9,164.23,164.28,311143.0,157.2036,157.2131,156.5744,156.622,311143.0
2021-09-01 15:30:00,164.27,164.5,164.13,164.4,250961.0,156.6125,156.8318,156.479,156.7364,250961.0
2021-09-02 09:30:00,165.05,165.08,162.13,162.81,311012.0,157.3561,157.3847,154.5722,155.2205,311012.0
2021-09-02 10:00:00,162.81,163.13,161.88,162.53,221371.0,155.2205,155.5256,154.3339,154.9536,221371.0
2021-09-02 10:30:00,162.58,163.47,162.3,162.72,231666.0,155.0013,155.8498,154.7343,155.1347,231666.0
2021-09-02 11:00:00,162.71,163.44,162.63,162.86,176010.0,155.1252,155.8212,155.0489,155.2682,176010.0
2021-09-02 11:30:00,162.88,162.9,162.12,162.15,96631.0,155.2873,155.3063,154.5627,154.5913,96631.0
2021-09-02 12:00:00,162.15,162.33,161.97,162.24,86871.0,154.5913,154.7629,154.4197,154.6771,86871.0
2021-09-02 12:30:00,162.24,162.57,162.11,162.47,71322.0,154.6771,154.9917,154.5532,154.8964,71322.0
2021-09-02 13:00:00,162.47,162.49,161.81,161.81,126589.0,154.8964,154.9155,154.2672,154.2672,126589.0
2021-09-02 13:30:00,161.85,161.92,161.39,161.77,146351.0,154.3053,154.372,153.8667,154.229,146351.0
2021-09-02 14:00:00,161.76,161.84,161.32,161.41,125408.0,154.2195,154.2958,153.8,153.8858,125408.0
2021-09-02 14:30:00,161.41,161.66,161.15,161.59,196729.0,153.8858,154.1242,153.6379,154.0574,196729.0
2021-09-02 15:00:00,161.6,161.98,161.54,161.68,200442.0,154.0669,154.4292,154.0097,154.1432,200442.0
2021-09-02 15:30:00,161.68,162.05,161.14,162.03,528767.0,154.1432,154.496,153.6284,154.4769,528767.0
2021-09-03 09:30:00,160.75,161.29,159.5,159.92,426744.0,153.2566,153.7714,152.0648,152.4653,426744.0
2021-09-03 10:00:00,159.85,160.39,159.5,159.96,172120.0,152.3985,152.9134,152.0648,152.5034,172120.0
2021-09-03 10:30:00,159.93,159.97,158.85,159.31,254355.0,152.4748,152.5129,151.4451,151.8837,254355.0
2021-09-03 11:00:00,159.31,159.85,158.75,158.88,197603.0,151.8837,152.3985,151.3498,151.4737,197603.0
2021-09-03 11:30:00,158.9,158.93,158.49,158.6,138707.0,151.4928,151.5214,151.1019,151.2068,138707.0
2021-09-03 12:00:00,158.57,158.61,158.27,158.32,132508.0,151.1782,151.2163,150.8922,150.9398,132508.0
2021-09-03 12:30:00,158.35,158.51,158.16,158.28,183076.0,150.9684,151.121,150.7873,150.9017,183076.0
2021-09-03 13:00:00,158.29,158.49,158.2,158.21,201114.0,150.9112,151.1019,150.8254,150.835,201114.0
2021-09-03 13:30:00,158.21,158.71,158.2,158.58,272879.0,150.835,151.3117,150.8254,151.1877,272879.0
2021-09-03 14:00:00,158.59,159.36,158.57,159.02,152132.0,151.1973,151.9314,151.1782,151.6072,152132.0
2021-09-03 14:30:00,159.04,159.38,158.91,159.3,146136.0,151.6263,151.9504,151.5023,151.8742,146136.0
2021-09-03 15:00:00,159.3,159.6,159.16,159.25,158341.0,151.8742,152.1602,151.7407,151.8265,158341.0
2021-09-03 15:30:00,159.23,159.61,159.16,159.29,386917.0,151.8074,152.1697,151.7407,151.8646,386917.0
2021-09-07 09:30:00,158.87,159.83,158.57,159.47,374866.0,151.4642,152.3795,151.1782,152.0362,374866.0
2021-09-07 10:00:00,159.43,160.66,159.42,160.4,290869.0,151.9981,153.1708,151.9886,152.9229,290869.0
2021-09-07 10:30:00,160.38,160.41,159.49,159.98,169082.0,152.9038,152.9324,152.0553,152.5225,169082.0
2021-09-07 11:00:00,160.0,160.2,159.65,160.17,147099.0,152.5415,152.7322,152.2078,152.7036,147099.0
2021-09-07 11:30:00,160.16,160.53,159.7,159.77,95251.0,152.6941,153.0468,152.2555,152.3223,95251.0
2021-09-07 12:00:00,159.78,160.14,159.75,159.93,100738.0,152.3318,152.675,152.3032,152.4748,100738.0
2021-09-07 12:30:00,159.94,160.32,159.93,160.22,83396.0,152.4843,152.8466,152.4748,152.7513,83396.0
2021-09-07 13:00:00,160.22,160.5,160.05,160.18,79720.0,152.7513,153.0182,152.5892,152.7131,79720.0
2021-09-07 13:30:00,160.19,160.53,160.13,160.4,81007.0,152.7227,153.0468,152.6655,152.9229,81007.0
2021-09-07 14:00:00,160.42,160.42,160.04,160.07,102693.0,152.942,152.942,152.5797,152.6083,102693.0
2021-09-07 14:30:00,160.07,160.43,160.07,160.31,107158.0,152.6083,152.9515,152.6083,152.8371,107158.0
2021-09-07 15:00:00,160.32,160.66,160.32,160.44,139908.0,152.8466,153.1708,152.8466,152.961,139908.0
2021-09-07 15:30:00,160.45,160.46,159.68,159.73,376572.0,152.9706,152.9801,152.2365,152.2841,376572.0
2021-09-08 09:30:00,159.19,159.26,158.22,158.81,280845.0,151.7693,151.836,150.8445,151.407,280845.0
2021-09-08 10:00:00,158.8,159.05,158.14,158.4,113577.0,151.3975,151.6358,150.7682,151.0161,113577.0
2021-09-08 10:30:00,158.42,158.42,156.8,157.05,236471.0,151.0352,151.0352,149.4907,149.729,236471.0
2021-09-08 11:00:00,156.99,158.28,156.98,157.91,173418.0,149.6718,150.9017,149.6623,150.549,173418.0
2021-09-08 11:30:00,157.91,158.11,157.63,157.85,106640.0,150.549,150.7396,150.282,150.4918,106640.0
2021-09-08 12:00:00,157.82,158.72,157.76,158.69,122616.0,150.4632,151.3212,150.406,151.2926,122616.0
2021-09-08 12:30:00,158.68,158.87,158.65,158.82,72785.0,151.2831,151.4642,151.2545,151.4165,72785.0
2021-09-08 13:00:00,158.81,158.81,158.5,158.77,74362.0,151.407,151.407,151.1115,151.3689,74362.0
2021-09-08 13:30:00,158.75,158.77,158.46,158.46,110148.0,151.3498,151.3689,151.0733,151.0733,110148.0
2021-09-08 14:00:00,158.51,158.91,158.46,158.58,89796.0,151.121,151.5023,151.0733,151.1877,89796.0
2021-09-08 14:30:00,158.56,158.61,158.25,158.52,127197.0,151.1687,151.2163,150.8731,151.1305,127197.0
2021-09-08 15:00:00,158.53,158.77,158.44,158.6,109580.0,151.1401,151.3689,151.0543,151.2068,109580.0
2021-09-08 15:30:00,158.6,159.0,158.5,158.91,258801.0,151.2068,151.5881,151.1115,151.5023,258801.0
2021-09-09 09:30:00,158.89,160.73,158.54,160.73,234534.0,151.4833,153.2375,151.1496,153.2375,234534.0
2021-09-09 10:00:00,160.7,161.6,160.43,161.26,251109.0,153.2089,154.0669,152.9515,153.7428,251109.0
2021-09-09 10:30:00,161.25,161.44,160.94,161.02,121723.0,153.7333,153.9144,153.4377,153.514,121723.0
2021-09-09 11:00:00,160.99,161.4,160.0,160.49,124377.0,153.4854,153.8763,152.5415,153.0087,124377.0
2021-09-09 11:30:00,160.46,162.15,160.46,162.13,224264.0,152.9801,154.5913,152.9801,154.5722,224264.0
2021-09-09 12:00:00,162.12,162.14,160.87,160.95,152085.0,154.5627,154.5818,153.371,153.4472,152085.0
2021-09-09 12:30:00,160.92,161.15,160.38,160.43,118501.0,153.4186,153.6379,152.9038,152.9515,118501.0
2021-09-09 13:00:00,160.42,160.48,159.47,159.78,128086.0,152.942,152.9992,152.0362,152.3318,128086.0
2021-09-09 13:30:00,159.72,159.78,159.38,159.53,77079.0,152.2746,152.3318,151.9504,152.0934,77079.0
2021-09-09 14:00:00,159.48,159.98,159.01,159.82,84784.0,152.0458,152.5225,151.5977,152.3699,84784.0
2021-09-09 14:30:00,159.84,160.15,159.63,160.04,113383.0,152.389,152.6845,152.1888,152.5797,113383.0
2021-09-09 15:00:00,160.05,160.08,159.72,159.78,106129.0,152.5892,152.6178,152.2746,152.3318,106129.0
2021-09-09 15:30:00,159.79,160.13,159.19,159.43,305626.0,152.3413,152.6655,151.7693,151.9981,305626.0
2021-09-10 09:30:00,161.17,161.46,160.44,160.81,407399.0,153.657,153.9335,152.961,153.3138,407399.0
2021-09-10 10:00:00,160.77,160.77,159.93,160.4,107880.0,153.2756,153.2756,152.4748,152.9229,107880.0
2021-09-10 10:30:00,160.38,160.38,159.21,159.63,103106.0,152.9038,152.9038,151.7884,152.1888,103106.0
2021-09-10 11:00:00,159.57,159.78,159.11,159.5,108947.0,152.1316,152.3318,151.693,152.0648,108947.0
2021-09-10 11:30:00,159.46,159.8,159.25,159.74,127341.0,152.0267,152.3509,151.8265,152.2937,127341.0
2021-09-10 12:00:00,159.7,160.16,159.6,160.0,151634.0,152.2555,152.6941,152.1602,152.5415,151634.0
2021-09-10 12:30:00,159.99,160.08,159.86,160.0,80411.0,152.532,152.6178,152.4081,152.5415,80411.0
2021-09-10 13:00:00,160.0,160.36,159.84,159.84,78693.0,152.5415,152.8848,152.389,152.389,78693.0
2021-09-10 13:30:00,159.87,160.08,159.83,160.05,56016.0,152.4176,152.6178,152.3795,152.5892,56016.0
2021-09-10 14:00:00,160.07,160.1,159.93,159.97,80267.0,152.6083,152.6369,152.4748,152.5129,80267.0
2021-09-10 14:30:00,159.98,160.16,159.77,159.92,50990.0,152.5225,152.6941,152.3223,152.4653,50990.0
2021-09-10 15:00:00,159.92,159.92,159.21,159.33,106319.0,152.4653,152.4653,151.7884,151.9028,106319.0
2021-09-10 15:30:00,159.32,159.38,158.39,158.71,383330.0,151.8932,151.9504,151.0066,151.3117,383330.0
2021-09-13 09:30:00,160.64,161.0,159.75,160.52,227588.0,153.1517,153.4949,152.3032,153.0373,227588.0
2021-09-13 10:00:00,160.45,161.29,159.84,161.26,176753.0,152.9706,153.7714,152.389,153.7428,176753.0
2021-09-13 10:30:00,161.22,161.8,161.03,161.34,108091.0,153.7047,154.2576,153.5235,153.8191,108091.0
2021-09-13 11:00:00,161.44,161.7,160.65,161.35,80523.0,153.9144,154.1623,153.1612,153.8286,80523.0
2021-09-13 11:30:00,161.38,161.68,161.16,161.2,122160.0,153.8572,154.1432,153.6475,153.6856,122160.0
2021-09-13 12:00:00,161.22,161.38,160.76,160.78,104818.0,153.7047,153.8572,153.2661,153.2852,104818.0
2021-09-13 12:30:00,160.75,161.04,160.5,160.85,88124.0,153.2566,153.5331,153.0182,153.3519,88124.0
2021-09-13 13:00:00,160.84,161.16,160.65,160.68,78666.0,153.3424,153.6475,153.1612,153.1898,78666.0
2021-09-13 13:30:00,160.66,160.7,160.29,160.35,72594.0,153.1708,153.2089,152.818,152.8752,72594.0
2021-09-13 14:00:00,160.37,160.61,160.18,160.39,57431.0,152.8943,153.1231,152.7131,152.9134,57431.0
2021-09-13 14:30:00,160.38,160.62,160.07,160.5,96513.0,152.9038,153.1326,152.6083,153.0182,96513.0
2021-09-13 15:00:00,160.53,161.04,160.09,161.02,120013.0,153.0468,153.5331,152.6273,153.514,120013.0
2021-09-13 15:30:00,161.03,161.58,160.92,161.46,377617.0,153.5235,154.0479,153.4186,153.9335,377617.0
2021-09-14 09:30:00,162.68,165.83,161.75,161.75,567756.0,155.0966,158.0998,154.21,154.21,567756.0
2021-09-14 10:00:00,161.7,162.0,160.91,161.26,234521.0,154.1623,154.4483,153.4091,153.7428,234521.0
2021-09-14 10:30:00,161.28,161.32,159.85,159.86,200186.0,153.7619,153.8,152.3985,152.4081,200186.0
2021-09-14 11:00:00,159.88,160.57,159.75,160.26,152086.0,152.4271,153.085,152.3032,152.7894,152086.0
2021-09-14 11:30:00,160.37,160.51,160.04,160.25,118346.0,152.8943,153.0278,152.5797,152.7799,118346.0
2021-09-14 12:00:00,160.24,160.67,160.16,160.67,110637.0,152.7703,153.1803,152.6941,153.1803,110637.0
2021-09-14 12:30:00,160.68,160.68,160.11,160.16,94940.0,153.1898,153.1898,152.6464,152.6941,94940.0
2021-09-14 13:00:00,160.14,160.53,159.79,160.47,109013.0,152.675,153.0468,152.3413,152.9896,109013.0
2021-09-14 13:30:00,160.47,160.89,160.32,160.71,139435.0,152.9896,153.39,152.8466,153.2184,139435.0
2021-09-14 14:00:00,160.69,160.69,159.87,159.96,125493.0,153.1994,153.1994,152.4176,152.5034,125493.0
2021-09-14 14:30:00,159.92,160.02,159.39,159.8,110508.0,152.4653,152.5606,151.96,152.3509,110508.0
2021-09-14 15:00:00,159.84,159.84,158.95,159.0,135359.0,152.389,152.389,151.5405,151.5881,135359.0
2021-09-14 15:30:00,159.01,159.54,158.78,159.51,386977.0,151.5977,152.103,151.3784,152.0744,386977.0
2021-09-15 09:30:00,160.02,161.94,159.21,161.83,246715.0,152.5606,154.3911,151.7884,154.2862,246715.0
2021-09-15 10:00:00,161.89,162.31,160.61,160.97,177266.0,154.3434,154.7439,153.1231,153.4663,177266.0
2021-09-15 10:30:00,161.02,161.27,160.0,160.66,136788.0,153.514,153.7523,152.5415,153.1708,136788.0
2021-09-15 11:00:00,160.69,161.37,160.61,161.19,110822.0,153.1994,153.8477,153.1231,153.6761,110822.0
2021-09-15 11:30:00,161.16,161.35,160.76,160.97,87226.0,153.6475,153.8286,153.2661,153.4663,87226.0
2021-09-15 12:00:00,160.97,161.2,160.5,160.98,72862.0,153.4663,153.6856,153.0182,153.4759,72862.0
2021-09-15 12:30:00,160.96,161.35,160.81,161.21,85861.0,153.4568,153.8286,153.3138,153.6951,85861.0
2021-09-15 13:00:00,161.22,161.38,161.06,161.36,65392.0,153.7047,153.8572,153.5521,153.8381,65392.0
2021-09-15 13:30:00,161.34,161.84,161.29,161.33,117339.0,153.8191,154.2958,153.7714,153.8095,117339.0
2021-09-15 14:00:00,161.36,161.51,161.03,161.44,72225.0,153.8381,153.9811,153.5235,153.9144,72225.0
2021-09-15 14:30:00,161.44,161.85,161.37,161.48,63347.0,153.9144,154.3053,153.8477,153.9525,63347.0
2021-09-15 15:00:00,161.48,162.02,161.48,161.61,82861.0,153.9525,154.4674,153.9525,154.0765,82861.0
2021-09-15 15:30:00,161.62,161.82,161.13,161.35,298963.0,154.086,154.2767,153.6189,153.8286,298963.0
2021-09-16 09:30:00,163.1,164.5,162.59,163.25,277536.0,155.497,156.8318,155.0108,155.64,277536.0
2021-09-16 10:00:00,163.14,163.9,162.94,163.34,184726.0,155.5352,156.2597,155.3445,155.7258,184726.0
2021-09-16 10:30:00,163.36,164.07,162.2,162.48,152943.0,155.7449,156.4218,154.639,154.9059,152943.0
2021-09-16 11:00:00,162.46,162.95,162.24,162.86,80770.0,154.8869,155.354,154.6771,155.2682,80770.0
2021-09-16 11:30:00,162.89,163.0,162.51,162.77,60408.0,155.2968,155.4017,154.9345,155.1824,60408.0
2021-09-16 12:00:00,162.75,162.94,162.43,162.92,59343.0,155.1633,155.3445,154.8583,155.3254,59343.0
2021-09-16 12:30:00,162.94,163.1,162.77,162.85,65565.0,155.3445,155.497,155.1824,155.2587,65565.0
2021-09-16 13:00:00,162.8,162.92,162.48,162.82,48652.0,155.211,155.3254,154.9059,155.2301,48652.0
2021-09-16 13:30:00,162.8,162.89,162.45,162.75,43020.0,155.211,155.2968,154.8773,155.1633,43020.0
2021-09-16 14:00:00,162.76,163.08,162.59,162.9,69324.0,155.1729,155.478,155.0108,155.3063,69324.0
2021-09-16 14:30:00,162.93,163.2,162.85,163.11,77873.0,155.335,155.5924,155.2587,155.5066,77873.0
2021-09-16 15:00:00,163.12,163.4,162.94,162.99,76082.0,155.5161,155.783,155.3445,155.3922,76082.0
2021-09-16 15:30:00,163.0,163.32,162.58,162.62,276363.0,155.4017,155.7068,155.0013,155.0394,276363.0
2021-09-17 09:30:00,161.57,163.75,161.57,162.78,733495.0,154.0383,156.1167,154.0383,155.1919,733495.0
2021-09-17 10:00:00,162.72,163.04,162.16,162.55,116927.0,155.1347,155.4398,154.6008,154.9727,116927.0
2021-09-17 10:30:00,162.54,162.54,161.98,162.49,136073.0,154.9631,154.9631,154.4292,154.9155,136073.0
2021-09-17 11:00:00,162.49,164.09,162.42,163.4,159459.0,154.9155,156.4409,154.8487,155.783,159459.0
2021-09-17 11:30:00,163.37,163.39,162.56,162.96,67815.0,155.7544,155.7735,154.9822,155.3636,67815.0
2021-09-17 12:00:00,162.96,163.42,162.72,163.34,182145.0,155.3636,155.8021,155.1347,155.7258,182145.0
2021-09-17 12:30:00,163.3,163.63,163.13,163.41,111339.0,155.6877,156.0023,155.5256,155.7926,111339.0
2021-09-17 13:00:00,163.4,163.54,162.7,163.07,117133.0,155.783,155.9165,155.1157,155.4684,117133.0
2021-09-17 13:30:00,163.08,163.14,162.48,162.89,77433.0,155.478,155.5352,154.9059,155.2968,77433.0
2021-09-17 14:00:00,162.88,163.08,162.76,162.89,95050.0,155.2873,155.478,155.1729,155.2968,95050.0
2021-09-17 14:30:00,162.89,163.4,162.63,163.34,103713.0,155.2968,155.783,155.0489,155.7258,103713.0
2021-09-17 15:00:00,163.39,163.68,163.22,163.4,119173.0,155.7735,156.05,155.6114,155.783,119173.0
2021-09-17 15:30:00,163.39,164.25,163.3,163.92,628665.0,155.7735,156.5934,155.6877,156.2788,628665.0
2021-09-20 09:30:00,159.36,162.14,159.02,160.87,462945.0,151.9314,154.5818,151.6072,153.371,462945.0
2021-09-20 10:00:00,160.73,161.11,159.15,159.76,245132.0,153.2375,153.5998,151.7312,152.3127,245132.0
2021-09-20 10:30:00,159.77,160.49,159.49,159.85,487001.0,152.3223,153.0087,152.0553,152.3985,487001.0
2021-09-20 11:00:00,159.8,159.98,158.92,159.18,251290.0,152.3509,152.5225,151.5119,151.7598,251290.0
2021-09-20 11:30:00,159.2,159.26,158.56,158.73,105754.0,151.7788,151.836,151.1687,151.3307,105754.0
2021-09-20 12:00:00,158.71,158.9,157.95,158.25,168337.0,151.3117,151.4928,150.5871,150.8731,168337.0
2021-09-20 12:30:00,158.25,158.62,158.15,158.51,81642.0,150.8731,151.2259,150.7778,151.121,81642.0
2021-09-20 13:00:00,158.5,158.88,157.95,158.88,147663.0,151.1115,151.4737,150.5871,151.4737,147663.0
2021-09-20 13:30:00,158.85,159.3,158.65,159.17,113065.0,151.4451,151.8742,151.2545,151.7502,113065.0
2021-09-20 14:00:00,159.17,159.29,158.48,158.7,83641.0,151.7502,151.8646,151.0924,151.3021,83641.0
2021-09-20 14:30:00,158.69,158.91,158.4,158.53,127835.0,151.2926,151.5023,151.0161,151.1401,127835.0
2021-09-20 15:00:00,158.5,159.16,158.43,159.16,190613.0,151.1115,151.7407,151.0447,151.7407,190613.0
2021-09-20 15:30:00,159.14,160.71,159.11,160.55,606985.0,151.7216,153.2184,151.693,153.0659,606985.0
2021-09-21 09:30:00,161.91,163.6,161.69,162.91,193585.0,154.3625,155.9737,154.1528,155.3159,193585.0
2021-09-21 10:00:00,162.91,163.68,162.7,163.37,150854.0,155.3159,156.05,155.1157,155.7544,150854.0
2021-09-21 10:30:00,163.34,163.53,162.0,162.16,96515.0,155.7258,155.907,154.4483,154.6008,96515.0
2021-09-21 11:00:00,162.08,162.85,161.98,162.47,89075.0,154.5246,155.2587,154.4292,154.8964,89075.0
2021-09-21 11:30:00,162.56,164.55,162.56,164.4,187556.0,154.9822,156.8794,154.9822,156.7364,187556.0
2021-09-21 12:00:00,164.44,165.35,164.32,165.19,235581.0,156.7746,157.6421,156.6602,157.4896,235581.0
2021-09-21 12:30:00,165.18,165.18,164.3,164.64,116158.0,157.4801,157.4801,156.6411,156.9652,116158.0
2021-09-21 13:00:00,164.61,164.77,163.8,163.84,139676.0,156.9366,157.0892,156.1644,156.2025,139676.0
2021-09-21 13:30:00,163.83,164.01,163.29,163.35,80812.0,156.193,156.3646,155.6782,155.7354,80812.0
2021-09-21 14:00:00,163.41,163.68,163.38,163.57,92341.0,155.7926,156.05,155.764,155.9451,92341.0
2021-09-21 14:30:00,163.59,164.51,163.59,164.22,92218.0,155.9642,156.8413,155.9642,156.5648,92218.0
2021-09-21 15:00:00,164.25,164.73,164.15,164.31,122290.0,156.5934,157.051,156.4981,156.6506,122290.0
2021-09-21 15:30:00,164.27,164.38,163.21,163.28,363772.0,156.6125,156.7174,155.6019,155.6686,363772.0
2021-09-22 09:30:00,165.62,166.68,164.9,166.39,220476.0,157.8996,158.9101,157.2131,158.6337,220476.0
2021-09-22 10:00:00,166.45,166.46,165.71,165.91,133692.0,158.6909,158.7004,157.9854,158.176,133692.0
2021-09-22 10:30:00,165.95,166.93,165.94,166.88,156384.0,158.2142,159.1485,158.2046,159.1008,156384.0
2021-09-22 11:00:00,166.87,166.97,166.38,166.74,109593.0,159.0913,159.1866,158.6241,158.9673,109593.0
2021-09-22 11:30:00,166.77,167.42,166.7,167.32,137370.0,158.9959,159.6156,158.9292,159.5203,137370.0
2021-09-22 12:00:00,167.32,167.53,166.81,166.97,128970.0,159.5203,159.7205,159.0341,159.1866,128970.0
2021-09-22 12:30:00,166.95,167.4,166.87,167.04,66202.0,159.1676,159.5966,159.0913,159.2534,66202.0
2021-09-22 13:00:00,167.05,167.18,166.86,166.96,89647.0,159.2629,159.3868,159.0818,159.1771,89647.0
2021-09-22 13:30:00,166.97,167.76,166.89,167.64,153105.0,159.1866,159.9398,159.1104,159.8254,153105.0
2021-09-22 14:00:00,167.57,168.62,167.24,168.49,222340.0,159.7587,160.7597,159.444,160.6358,222340.0
2021-09-22 14:30:00,168.43,168.54,167.04,167.7,178552.0,160.5786,160.6834,159.2534,159.8826,178552.0
2021-09-22 15:00:00,167.6,168.37,167.37,167.98,168082.0,159.7873,160.5214,159.568,160.1495,168082.0
2021-09-22 15:30:00,167.98,168.3,167.36,167.49,358805.0,160.1495,160.4546,159.5584,159.6824,358805.0
2021-09-23 09:30:00,169.49,171.65,169.31,171.27,421556.0,161.5892,163.6485,161.4175,163.2862,421556.0
2021-09-23 10:00:00,171.33,171.54,170.48,171.28,160243.0,163.3434,163.5436,162.533,163.2957,160243.0
2021-09-23 10:30:00,171.31,172.27,171.1,172.22,153480.0,163.3243,164.2396,163.1241,164.1919,153480.0
2021-09-23 11:00:00,172.2,172.4,171.69,172.3,99167.0,164.1728,164.3635,163.6866,164.2682,99167.0
2021-09-23 11:30:00,172.28,172.7,172.16,172.57,115242.0,164.2491,164.6495,164.1347,164.5256,115242.0
2021-09-23 12:00:00,172.57,172.68,172.26,172.53,251536.0,164.5256,164.6305,164.23,164.4874,251536.0
2021-09-23 12:30:00,172.54,172.94,172.43,172.49,105595.0,164.497,164.8783,164.3921,164.4493,105595.0
2021-09-23 13:00:00,172.51,173.08,172.48,172.92,73160.0,164.4684,165.0118,164.4398,164.8593,73160.0
2021-09-23 13:30:00,172.94,173.26,172.93,173.12,65785.0,164.8783,165.1834,164.8688,165.0499,65785.0
2021-09-23 14:00:00,173.11,173.74,172.92,173.62,132102.0,165.0404,165.641,164.8593,165.5266,132102.0
2021-09-23 14:30:00,173.65,173.73,173.25,173.61,165914.0,165.5552,165.6315,165.1739,165.5171,165914.0
2021-09-23 15:00:00,173.61,173.89,173.38,173.81,171381.0,165.5171,165.784,165.2978,165.7078,171381.0
2021-09-23 15:30:00,173.83,174.1,173.35,173.4,483245.0,165.7268,165.9843,165.2692,165.3169,483245.0
2021-09-24 09:30:00,173.37,175.27,173.3,175.24,271708.0,165.2883,167.0997,165.2215,167.0711,271708.0
2021-09-24 10:00:00,175.25,175.48,174.56,175.4,215767.0,167.0806,167.2999,166.4228,167.2237,215767.0
2021-09-24 10:30:00,175.44,175.5,174.65,174.96,130682.0,167.2618,167.319,166.5086,166.8042,130682.0
2021-09-24 11:00:00,174.99,175.1,174.45,174.52,96842.0,166.8328,166.9376,166.3179,166.3847,96842.0
2021-09-24 11:30:00,174.51,175.26,174.48,175.0,91584.0,166.3751,167.0902,166.3465,166.8423,91584.0
2021-09-24 12:00:00,175.08,175.26,174.93,175.02,103752.0,166.9186,167.0902,166.7756,166.8614,103752.0
2021-09-24 12:30:00,175.02,175.23,174.82,175.22,103919.0,166.8614,167.0616,166.6707,167.052,103919.0
2021-09-24 13:00:00,175.19,175.7,175.12,175.53,97258.0,167.0234,167.5097,166.9567,167.3476,97258.0
2021-09-24 13:30:00,175.5,175.56,175.23,175.23,55684.0,167.319,167.3762,167.0616,167.0616,55684.0
2021-09-24 14:00:00,175.25,175.34,174.77,174.84,101384.0,167.0806,167.1665,166.623,166.6898,101384.0
2021-09-24 14:30:00,174.86,175.29,174.72,175.29,44843.0,166.7088,167.1188,166.5754,167.1188,44843.0
2021-09-24 15:00:00,175.31,175.6,174.99,175.54,66161.0,167.1379,167.4143,166.8328,167.3571,66161.0
2021-09-24 15:30:00,175.56,176.0,175.53,175.71,291856.0,167.3762,167.7957,167.3476,167.5192,291856.0
2021-09-27 09:30:00,177.67,178.8,176.76,178.31,479368.0,169.3878,170.4652,168.5203,169.998,479368.0
2021-09-27 10:00:00,178.34,178.34,176.88,176.99,243970.0,170.0266,170.0266,168.6347,168.7395,243970.0
2021-09-27 10:30:00,176.93,177.6,176.75,176.92,142683.0,168.6823,169.3211,168.5107,168.6728,142683.0
2021-09-27 11:00:00,176.86,176.98,176.33,176.69,100110.0,168.6156,168.73,168.1103,168.4535,100110.0
2021-09-27 11:30:00,176.71,176.94,176.41,176.74,159281.0,168.4726,168.6919,168.1866,168.5012,159281.0
2021-09-27 12:00:00,176.75,177.53,176.59,177.48,115360.0,168.5107,169.2544,168.3582,169.2067,115360.0
2021-09-27 12:30:00,177.48,177.73,177.31,177.56,199414.0,169.2067,169.445,169.0446,169.283,199414.0
2021-09-27 13:00:00,177.52,177.72,176.91,177.03,65922.0,169.2448,169.4355,168.6633,168.7777,65922.0
2021-09-27 13:30:00,177.0,177.41,177.0,177.21,90079.0,168.7491,169.14,168.7491,168.9493,90079.0
2021-09-27 14:00:00,177.24,177.47,177.21,177.45,114816.0,168.9779,169.1972,168.9493,169.1781,114816.0
2021-09-27 14:30:00,177.4,177.4,177.0,177.06,101424.0,169.1304,169.1304,168.7491,168.8063,101424.0
2021-09-27 15:00:00,177.06,177.13,176.74,176.78,100097.0,168.8063,168.873,168.5012,168.5393,100097.0
2021-09-27 15:30:00,176.79,177.14,176.62,176.8,341927.0,168.5489,168.8825,168.3868,168.5584,341927.0
2021-09-28 09:30:00,175.49,177.24,175.09,175.8,241008.0,167.3095,168.9779,166.9281,167.605,241008.0
2021-09-28 10:00:00,175.76,175.83,174.02,174.52,194906.0,167.5669,167.6336,165.908,166.3847,194906.0
2021-09-28 10:30:00,174.54,175.95,174.33,175.67,123013.0,166.4037,167.748,166.2035,167.4811,123013.0
2021-09-28 11:00:00,175.67,175.79,174.6,174.7,217021.0,167.4811,167.5955,166.4609,166.5563,217021.0
2021-09-28 11:30:00,174.72,175.02,174.56,174.96,151461.0,166.5754,166.8614,166.4228,166.8042,151461.0
2021-09-28 12:00:00,174.9,174.98,174.4,174.82,161713.0,166.747,166.8232,166.2703,166.6707,161713.0
2021-09-28 12:30:00,174.75,174.75,173.77,173.91,80389.0,166.604,166.604,165.6696,165.8031,80389.0
2021-09-28 13:00:00,173.88,174.44,173.66,174.29,89052.0,165.7745,166.3084,165.5648,166.1654,89052.0
2021-09-28 13:30:00,174.25,174.38,173.11,173.11,192755.0,166.1273,166.2512,165.0404,165.0404,192755.0
2021-09-28 14:00:00,173.13,173.69,172.82,173.65,142305.0,165.0595,165.5934,164.7639,165.5552,142305.0
2021-09-28 14:30:00,173.63,174.43,173.4,174.12,233877.0,165.5362,166.2989,165.3169,166.0033,233877.0
2021-09-28 15:00:00,174.14,174.8,173.32,173.32,186327.0,166.0224,166.6516,165.2406,165.2406,186327.0
2021-09-28 15:30:00,173.32,173.73,172.68,173.17,406165.0,165.2406,165.6315,164.6305,165.0976,406165.0
2021-09-29 09:30:00,172.89,172.98,171.31,171.93,193422.0,164.8307,164.9165,163.3243,163.9154,193422.0
2021-09-29 10:00:00,171.94,172.19,171.35,171.38,130097.0,163.9249,164.1633,163.3624,163.3911,130097.0
2021-09-29 10:30:00,171.43,171.69,170.4,171.27,160069.0,163.4387,163.6866,162.4567,163.2862,160069.0
2021-09-29 11:00:00,171.26,171.52,170.65,171.01,110722.0,163.2766,163.5245,162.6951,163.0383,110722.0
2021-09-29 11:30:00,171.01,171.7,170.69,171.63,74032.0,163.0383,163.6961,162.7332,163.6294,74032.0
2021-09-29 12:00:00,171.64,171.74,170.74,170.9,59837.0,163.6389,163.7343,162.7809,162.9334,59837.0
2021-09-29 12:30:00,170.94,171.17,170.6,171.05,60464.0,162.9716,163.1908,162.6474,163.0764,60464.0
2021-09-29 13:00:00,171.01,171.36,170.85,171.34,54909.0,163.0383,163.372,162.8858,163.3529,54909.0
2021-09-29 13:30:00,171.28,171.73,171.06,171.7,91906.0,163.2957,163.7247,163.086,163.6961,91906.0
2021-09-29 14:00:00,171.68,172.17,171.65,171.81,64868.0,163.6771,164.1442,163.6485,163.801,64868.0
2021-09-29 14:30:00,171.83,172.15,171.75,172.02,58279.0,163.8201,164.1252,163.7438,164.0012,58279.0
2021-09-29 15:00:00,172.06,172.44,171.65,172.03,73460.0,164.0394,164.4016,163.6485,164.0108,73460.0
2021-09-29 15:30:00,172.01,172.06,171.41,171.58,219637.0,163.9917,164.0394,163.4197,163.5817,219637.0
2021-09-30 09:30:00,172.18,172.36,170.84,171.42,154953.0,164.1538,164.3254,162.8762,163.4292,154953.0
2021-09-30 10:00:00,171.37,172.02,170.83,170.88,99311.0,163.3815,164.0012,162.8667,162.9144,99311.0
2021-09-30 10:30:00,170.85,171.55,170.34,170.46,81460.0,162.8858,163.5531,162.3995,162.5139,81460.0
2021-09-30 11:00:00,170.39,171.28,170.24,171.03,97009.0,162.4472,163.2957,162.3042,163.0574,97009.0
2021-09-30 11:30:00,171.04,171.04,169.17,169.37,88569.0,163.0669,163.0669,161.2841,161.4747,88569.0
2021-09-30 12:00:00,169.34,169.58,168.32,168.35,127568.0,161.4461,161.675,160.4737,160.5023,127568.0
2021-09-30 12:30:00,168.32,169.16,168.02,168.75,89506.0,160.4737,161.2745,160.1877,160.8836,89506.0
2021-09-30 13:00:00,168.68,169.49,168.53,169.09,119956.0,160.8169,161.5892,160.6739,161.2078,119956.0
2021-09-30 13:30:00,169.05,169.65,168.68,169.65,88786.0,161.1697,161.7417,160.8169,161.7417,88786.0
2021-09-30 14:00:00,169.65,169.96,168.75,169.08,84445.0,161.7417,162.0372,160.8836,161.1983,84445.0
2021-09-30 14:30:00,169.04,169.73,169.04,169.15,77681.0,161.1601,161.818,161.1601,161.265,77681.0
2021-09-30 15:00:00,169.18,169.58,168.75,168.75,96419.0,161.2936,161.675,160.8836,160.8836,96419.0
2021-09-30 15:30:00,168.71,168.97,167.41,167.41,364294.0,160.8455,161.0934,159.6061,159.6061,364294.0
2021-10-01 09:30:00,168.5,171.63,168.48,171.37,364361.0,160.6453,163.6294,160.6262,163.3815,364361.0
2021-10-01 10:00:00,171.47,172.44,169.87,170.25,200038.0,163.4769,164.4016,161.9514,162.3137,200038.0
2021-10-01 10:30:00,170.21,171.26,170.05,171.26,131227.0,162.2756,163.2766,162.123,163.2766,131227.0
2021-10-01 11:00:00,171.27,171.9,170.76,171.7,125187.0,163.2862,163.8868,162.8,163.6961,125187.0
2021-10-01 11:30:00,171.7,172.45,171.57,172.06,127699.0,163.6961,164.4112,163.5722,164.0394,127699.0
2021-10-01 12:00:00,172.13,172.47,171.84,172.47,127300.0,164.1061,164.4302,163.8296,164.4302,127300.0
2021-10-01 12:30:00,172.49,172.77,172.44,172.54,87494.0,164.4493,164.7163,164.4016,164.497,87494.0
2021-10-01 13:00:00,172.52,173.04,172.42,172.83,114755.0,164.4779,164.9737,164.3826,164.7735,114755.0
2021-10-01 13:30:00,172.79,173.54,172.62,173.04,266075.0,164.7353,165.4504,164.5732,164.9737,266075.0
2021-10-01 14:00:00,173.07,174.14,173.07,173.92,375624.0,165.0023,166.0224,165.0023,165.8126,375624.0
2021-10-01 14:30:00,173.89,174.37,173.89,174.34,114640.0,165.784,166.2417,165.784,166.2131,114640.0
2021-10-01 15:00:00,174.39,175.12,174.36,174.53,209080.0,166.2607,166.9567,166.2321,166.3942,209080.0
2021-10-01 15:30:00,174.53,174.62,173.75,173.92,453300.0,166.3942,166.48,165.6506,165.8126,453300.0
2021-10-04 09:30:00,173.88,177.12,173.88,176.93,329750.0,165.7745,168.8635,165.7745,168.6823,329750.0
2021-10-04 10:00:00,176.94,177.23,173.81,174.01,299840.0,168.6919,168.9684,165.7078,165.8985,299840.0
2021-10-04 10:30:00,173.93,174.5,172.55,174.25,291083.0,165.8222,166.3656,164.5065,166.1273,291083.0
2021-10-04 11:00:00,174.2,174.31,173.43,173.71,168433.0,166.0796,166.1845,165.3455,165.6124,168433.0
2021-10-04 11:30:00,173.66,174.83,173.46,174.64,100183.0,165.5648,166.6802,165.3741,166.4991,100183.0
2021-10-04 12:00:00,174.61,174.64,174.0,174.08,92386.0,166.4705,166.4991,165.8889,165.9652,92386.0
2021-10-04 12:30:00,174.06,174.23,173.26,173.69,75317.0,165.9461,166.1082,165.1834,165.5934,75317.0
2021-10-04 13:00:00,173.58,174.19,173.3,173.65,59314.0,165.4885,166.0701,165.2215,165.5552,59314.0
2021-10-04 13:30:00,173.64,174.1,173.5,173.7,103983.0,165.5457,165.9843,165.4122,165.6029,103983.0
2021-10-04 14:00:00,173.67,173.95,173.19,173.31,62028.0,165.5743,165.8412,165.1167,165.2311,62028.0
2021-10-04 14:30:00,173.3,173.39,172.97,173.09,51137.0,165.2215,165.3074,164.9069,165.0213,51137.0
2021-10-04 15:00:00,173.08,173.21,172.43,172.59,176995.0,165.0118,165.1357,164.3921,164.5446,176995.0
2021-10-04 15:30:00,172.54,172.85,171.88,172.66,402414.0,164.497,164.7925,163.8677,164.6114,402414.0
2021-10-05 09:30:00,173.43,174.59,172.64,174.08,195806.0,165.3455,166.4514,164.5923,165.9652,195806.0
2021-10-05 10:00:00,174.12,175.67,174.12,175.57,151794.0,166.0033,167.4811,166.0033,167.3857,151794.0
2021-10-05 10:30:00,175.62,176.0,175.24,175.97,152369.0,167.4334,167.7957,167.0711,167.7671,152369.0
2021-10-05 11:00:00,176.0,176.06,175.29,175.3,90521.0,167.7957,167.8529,167.1188,167.1283,90521.0
2021-10-05 11:30:00,175.33,175.78,175.11,175.47,94334.0,167.1569,167.5859,166.9472,167.2904,94334.0
2021-10-05 12:00:00,175.41,175.6,174.77,174.91,63516.0,167.2332,167.4143,166.623,166.7565,63516.0
2021-10-05 12:30:00,174.93,175.58,174.84,175.53,53586.0,166.7756,167.3953,166.6898,167.3476,53586.0
2021-10-05 13:00:00,175.53,175.7,175.32,175.67,45229.0,167.3476,167.5097,167.1474,167.4811,45229.0
2021-10-05 13:30:00,175.67,175.91,175.57,175.8,58264.0,167.4811,167.7099,167.3857,167.605,58264.0
2021-10-05 14:00:00,175.81,175.97,175.44,175.66,44718.0,167.6145,167.7671,167.2618,167.4715,44718.0
2021-10-05 14:30:00,175.66,175.79,175.46,175.55,42296.0,167.4715,167.5955,167.2809,167.3667,42296.0
2021-10-05 15:00:00,175.53,175.88,175.39,175.48,81347.0,167.3476,167.6813,167.2141,167.2999,81347.0
2021-10-05 15:30:00,175.46,175.79,174.7,174.74,234712.0,167.2809,167.5955,166.5563,166.5944,234712.0
2021-10-06 09:30:00,172.55,174.9,172.46,172.52,227777.0,164.5065,166.747,164.4207,164.4779,227777.0
2021-10-06 10:00:00,172.48,172.48,170.83,171.29,195300.0,164.4398,164.4398,162.8667,163.3052,195300.0
2021-10-06 10:30:00,171.21,171.87,169.9,170.57,206476.0,163.229,163.8582,161.98,162.6188,206476.0
2021-10-06 11:00:00,170.57,171.51,170.46,170.62,146936.0,162.6188,163.515,162.5139,162.6665,146936.0
2021-10-06 11:30:00,170.62,171.9,170.12,171.75,124090.0,162.6665,163.8868,162.1898,163.7438,124090.0
2021-10-06 12:00:00,171.76,171.81,170.91,171.15,88036.0,163.7533,163.801,162.943,163.1718,88036.0
2021-10-06 12:30:00,171.1,171.79,171.02,171.66,71370.0,163.1241,163.7819,163.0478,163.658,71370.0
2021-10-06 13:00:00,171.72,171.8,170.81,171.59,133292.0,163.7152,163.7915,162.8476,163.5913,133292.0
2021-10-06 13:30:00,171.59,172.52,171.59,171.99,98311.0,163.5913,164.4779,163.5913,163.9726,98311.0
2021-10-06 14:00:00,172.05,173.53,172.01,173.18,78183.0,164.0298,165.4408,163.9917,165.1071,78183.0
2021-10-06 14:30:00,173.26,173.63,172.95,173.0,64329.0,165.1834,165.5362,164.8879,164.9355,64329.0
2021-10-06 15:00:00,173.04,173.68,173.04,173.58,62240.0,164.9737,165.5838,164.9737,165.4885,62240.0
2021-10-06 15:30:00,173.58,173.61,173.05,173.5,224160.0,165.4885,165.5171,164.9832,165.4122,224160.0
2021-10-07 09:30:00,175.5,176.19,174.81,175.9,266409.0,167.7318,168.3913,167.0723,168.1141,266409.0
2021-10-07 10:00:00,175.93,176.44,175.43,176.09,209332.0,168.1428,168.6302,167.6649,168.2957,209332.0
2021-10-07 10:30:00,176.09,176.87,176.0,176.36,101783.0,168.2957,169.0412,168.2097,168.5537,101783.0
2021-10-07 11:00:00,176.36,176.4,175.64,176.2,77757.0,168.5537,168.592,167.8656,168.4008,77757.0
2021-10-07 11:30:00,176.15,176.22,175.51,175.55,76644.0,168.353,168.4199,167.7414,167.7796,76644.0
2021-10-07 12:00:00,175.54,175.7,174.93,175.41,70265.0,167.77,167.9229,167.187,167.6458,70265.0
2021-10-07 12:30:00,175.43,175.53,174.91,175.03,68053.0,167.6649,167.7605,167.1679,167.2826,68053.0
2021-10-07 13:00:00,175.06,175.1,174.63,175.04,103679.0,167.3113,167.3495,166.9003,167.2922,103679.0
2021-10-07 13:30:00,175.02,175.07,174.56,174.62,75801.0,167.273,167.3208,166.8334,166.8907,75801.0
2021-10-07 14:00:00,174.59,174.97,174.19,174.4,126862.0,166.8621,167.2253,166.4798,166.6805,126862.0
2021-10-07 14:30:00,174.48,174.53,173.91,173.92,96550.0,166.7569,166.8047,166.2122,166.2217,96550.0
2021-10-07 15:00:00,173.95,174.43,173.7,174.11,95839.0,166.2504,166.7092,166.0115,166.4033,95839.0
2021-10-07 15:30:00,174.09,174.39,173.87,174.25,219334.0,166.3842,166.6709,166.1739,166.5371,219334.0
2021-10-08 09:30:00,173.85,175.61,173.53,175.55,178035.0,166.1548,167.8369,165.849,167.7796,178035.0
2021-10-08 10:00:00,175.47,176.91,175.46,176.11,118162.0,167.7031,169.0794,167.6936,168.3148,118162.0
2021-10-08 10:30:00,176.18,176.98,176.16,176.7,89817.0,168.3817,169.1463,168.3626,168.8787,89817.0
2021-10-08 11:00:00,176.64,176.86,176.37,176.42,94076.0,168.8213,169.0316,168.5633,168.6111,94076.0
2021-10-08 11:30:00,176.43,176.52,176.09,176.09,94579.0,168.6206,168.7066,168.2957,168.2957,94579.0
2021-10-08 12:00:00,176.11,176.15,175.48,175.52,85420.0,168.3148,168.353,167.7127,167.7509,85420.0
2021-10-08 12:30:00,175.49,175.92,175.49,175.78,50066.0,167.7222,168.1332,167.7222,167.9994,50066.0
2021-10-08 13:00:00,175.71,175.87,175.07,175.34,44238.0,167.9325,168.0854,167.3208,167.5789,44238.0
2021-10-08 13:30:00,175.3,175.74,175.21,175.69,66842.0,167.5406,167.9612,167.4546,167.9134,66842.0
2021-10-08 14:00:00,175.71,176.36,175.68,176.36,54623.0,167.9325,168.5537,167.9038,168.5537,54623.0
2021-10-08 14:30:00,176.35,176.41,175.96,176.03,54020.0,168.5442,168.6015,168.1714,168.2383,54020.0
2021-10-08 15:00:00,176.03,176.26,175.81,175.89,117033.0,168.2383,168.4582,168.0281,168.1045,117033.0
2021-10-08 15:30:00,175.9,175.9,175.08,175.15,425424.0,168.1141,168.1141,167.3304,167.3973,425424.0
2021-10-11 09:30:00,175.79,176.79,174.98,175.25,289395.0,168.009,168.9647,167.2348,167.4929,289395.0
2021-10-11 10:00:00,175.28,176.43,174.66,176.2,300388.0,167.5215,168.6206,166.929,168.4008,300388.0
2021-10-11 10:30:00,176.16,176.67,175.6,176.26,101789.0,168.3626,168.85,167.8274,168.4582,101789.0
2021-10-11 11:00:00,176.22,176.45,176.03,176.33,65935.0,168.4199,168.6397,168.2383,168.5251,65935.0
2021-10-11 11:30:00,176.38,176.68,176.25,176.43,54725.0,168.5728,168.8596,168.4486,168.6206,54725.0
2021-10-11 12:00:00,176.5,176.52,175.26,175.39,69148.0,168.6875,168.7066,167.5024,167.6267,69148.0
2021-10-11 12:30:00,175.34,175.35,174.62,174.74,67741.0,167.5789,167.5884,166.8907,167.0054,67741.0
2021-10-11 13:00:00,174.66,174.66,173.64,173.75,77324.0,166.929,166.929,165.9541,166.0593,77324.0
2021-10-11 13:30:00,173.72,174.1,173.57,173.91,73729.0,166.0306,166.3938,165.8872,166.2122,73729.0
2021-10-11 14:00:00,173.95,174.37,173.66,173.75,71458.0,166.2504,166.6518,165.9732,166.0593,71458.0
2021-10-11 14:30:00,173.83,174.33,173.82,174.22,58310.0,166.1357,166.6136,166.1262,166.5085,58310.0
2021-10-11 15:00:00,174.27,174.36,173.68,173.68,83573.0,166.5562,166.6423,165.9924,165.9924,83573.0
2021-10-11 15:30:00,173.72,173.91,173.33,173.46,242647.0,166.0306,166.2122,165.6578,165.7821,242647.0
2021-10-12 09:30:00,173.61,174.95,173.1,173.79,217122.0,165.9255,167.2061,165.438,166.0975,217122.0
2021-10-12 10:00:00,173.88,174.6,173.48,174.6,95036.0,166.1835,166.8716,165.8012,166.8716,95036.0
2021-10-12 10:30:00,174.55,175.15,174.32,174.8,94718.0,166.8238,167.3973,166.604,167.0628,94718.0
2021-10-12 11:00:00,174.9,175.4,174.77,175.23,70532.0,167.1584,167.6362,167.0341,167.4737,70532.0
2021-10-12 11:30:00,175.2,175.9,174.93,175.87,243762.0,167.4451,168.1141,167.187,168.0854,243762.0
2021-10-12 12:00:00,175.88,176.56,175.65,175.75,220165.0,168.095,168.7449,167.8752,167.9707,220165.0
2021-10-12 12:30:00,175.69,175.79,175.12,175.59,46247.0,167.9134,168.009,167.3686,167.8178,46247.0
2021-10-12 13:00:00,175.52,175.88,175.25,175.25,47583.0,167.7509,168.095,167.4929,167.4929,47583.0
2021-10-12 13:30:00,175.23,175.8,175.05,175.53,52487.0,167.4737,168.0185,167.3017,167.7605,52487.0
2021-10-12 14:00:00,175.5,175.93,175.36,175.38,44374.0,167.7318,168.1428,167.598,167.6171,44374.0
2021-10-12 14:30:00,175.42,175.55,174.98,175.12,55662.0,167.6553,167.7796,167.2348,167.3686,55662.0
2021-10-12 15:00:00,175.1,175.19,174.83,174.95,62334.0,167.3495,167.4355,167.0915,167.2061,62334.0
2021-10-12 15:30:00,174.92,175.15,174.31,174.91,436135.0,167.1775,167.3973,166.5945,167.1679,436135.0
2021-10-13 09:30:00,172.78,174.09,170.29,170.56,469484.0,165.1322,166.3842,162.7524,163.0105,469484.0
2021-10-13 10:00:00,170.52,170.54,169.03,169.88,293338.0,162.9722,162.9913,161.5482,162.3606,293338.0
2021-10-13 10:30:00,169.76,170.13,168.57,168.8,199069.0,162.2459,162.5995,161.1085,161.3284,199069.0
2021-10-13 11:00:00,168.79,169.41,167.81,167.88,285608.0,161.3188,161.9114,160.3822,160.4491,285608.0
2021-10-13 11:30:00,167.91,167.99,167.27,167.63,205261.0,160.4778,160.5542,159.8661,160.2101,205261.0
2021-10-13 12:00:00,167.64,167.94,167.08,167.88,252693.0,160.2197,160.5064,159.6845,160.4491,252693.0
2021-10-13 12:30:00,167.85,168.0,167.29,167.65,118804.0,160.4204,160.5638,159.8852,160.2293,118804.0
2021-10-13 13:00:00,167.62,167.65,167.11,167.45,166683.0,160.2006,160.2293,159.7132,160.0381,166683.0
2021-10-13 13:30:00,167.4,168.8,167.39,168.24,322224.0,159.9903,161.3284,159.9808,160.7931,322224.0
2021-10-13 14:00:00,168.23,169.19,168.1,168.91,317776.0,160.7836,161.7011,160.6593,161.4335,317776.0
2021-10-13 14:30:00,168.9,169.11,168.36,168.87,219712.0,161.4239,161.6246,160.9078,161.3953,219712.0
2021-10-13 15:00:00,168.85,169.12,168.62,168.84,331344.0,161.3761,161.6342,161.1563,161.3666,331344.0
2021-10-13 15:30:00,168.83,169.34,168.64,168.77,683946.0,161.357,161.8445,161.1754,161.2997,683946.0
2021-10-14 09:30:00,171.0,171.6,169.81,171.06,364516.0,163.431,164.0044,162.2937,163.4883,364516.0
2021-10-14 10:00:00,171.16,172.33,170.94,172.07,133165.0,163.5839,164.7021,163.3736,164.4536,133165.0
2021-10-14 10:30:00,172.18,172.38,171.65,171.93,114604.0,164.5588,164.7499,164.0522,164.3198,114604.0
2021-10-14 11:00:00,171.87,172.04,171.2,171.38,70311.0,164.2625,164.4249,163.6221,163.7942,70311.0
2021-10-14 11:30:00,171.43,172.09,171.43,171.78,58045.0,163.8419,164.4727,163.8419,164.1765,58045.0
2021-10-14 12:00:00,171.78,171.84,171.27,171.27,74177.0,164.1765,164.2338,163.689,163.689,74177.0
2021-10-14 12:30:00,171.26,171.34,170.61,171.03,128317.0,163.6795,163.7559,163.0582,163.4597,128317.0
2021-10-14 13:00:00,171.05,171.3,170.62,170.89,96140.0,163.4788,163.7177,163.0678,163.3259,96140.0
2021-10-14 13:30:00,170.9,171.4,170.86,171.26,92062.0,163.3354,163.8133,163.2972,163.6795,92062.0
2021-10-14 14:00:00,171.26,171.4,171.01,171.4,78151.0,163.6795,163.8133,163.4405,163.8133,78151.0
2021-10-14 14:30:00,171.39,171.41,171.01,171.29,107581.0,163.8037,163.8228,163.4405,163.7081,107581.0
2021-10-14 15:00:00,171.29,171.31,170.9,171.03,123257.0,163.7081,163.7273,163.3354,163.4597,123257.0
2021-10-14 15:30:00,171.02,171.67,171.02,171.48,370612.0,163.4501,164.0713,163.4501,163.8897,370612.0
2021-10-15 09:30:00,173.87,175.3,173.15,175.3,267562.0,166.1739,167.5406,165.4858,167.5406,267562.0
2021-10-15 10:00:00,175.18,175.87,174.8,174.84,142052.0,167.426,168.0854,167.0628,167.101,142052.0
2021-10-15 10:30:00,174.77,175.53,174.76,174.87,102368.0,167.0341,167.7605,167.0246,167.1297,102368.0
2021-10-15 11:00:00,174.86,175.52,174.82,175.32,57141.0,167.1201,167.7509,167.0819,167.5598,57141.0
2021-10-15 11:30:00,175.32,175.47,175.15,175.35,39819.0,167.5598,167.7031,167.3973,167.5884,39819.0
2021-10-15 12:00:00,175.32,176.15,175.32,175.76,57656.0,167.5598,168.353,167.5598,167.9803,57656.0
2021-10-15 12:30:00,175.76,175.99,175.17,175.97,108749.0,167.9803,168.2001,167.4164,168.181,108749.0
2021-10-15 13:00:00,175.97,176.18,175.93,176.18,60554.0,168.181,168.3817,168.1428,168.3817,60554.0
2021-10-15 13:30:00,176.17,177.13,176.16,176.92,126447.0,168.3721,169.2896,168.3626,169.0889,126447.0
2021-10-15 14:00:00,176.91,177.77,176.91,177.65,117504.0,169.0794,169.9013,169.0794,169.7866,117504.0
2021-10-15 14:30:00,177.68,177.69,177.11,177.37,97200.0,169.8153,169.8249,169.2705,169.519,97200.0
2021-10-15 15:00:00,177.34,177.38,176.74,176.84,104644.0,169.4904,169.5286,168.9169,169.0125,104644.0
2021-10-15 15:30:00,176.84,176.85,175.67,175.83,497797.0,169.0125,169.022,167.8943,168.0472,497797.0
2021-10-18 09:30:00,175.58,176.48,174.33,176.27,105783.0,167.8083,168.6684,166.6136,168.4677,105783.0
2021-10-18 10:00:00,176.18,176.99,175.64,176.99,136687.0,168.3817,169.1558,167.8656,169.1558,136687.0
2021-10-18 10:30:00,176.98,177.61,176.66,176.69,111322.0,169.1463,169.7484,168.8405,168.8691,111322.0
2021-10-18 11:00:00,176.69,177.35,176.58,176.84,35107.0,168.8691,169.4999,168.764,169.0125,35107.0
2021-10-18 11:30:00,176.81,176.95,176.48,176.82,38212.0,168.9838,169.1176,168.6684,168.9934,38212.0
2021-10-18 12:00:00,176.82,176.89,176.56,176.66,32454.0,168.9934,169.0603,168.7449,168.8405,32454.0
2021-10-18 12:30:00,176.68,176.78,176.33,176.33,29292.0,168.8596,168.9551,168.5251,168.5251,29292.0
2021-10-18 13:00:00,176.33,176.59,176.18,176.51,22947.0,168.5251,168.7736,168.3817,168.6971,22947.0
2021-10-18 13:30:00,176.49,176.57,176.31,176.32,19069.0,168.678,168.7544,168.5059,168.5155,19069.0
2021-10-18 14:00:00,176.31,176.38,176.06,176.37,44298.0,168.5059,168.5728,168.267,168.5633,44298.0
2021-10-18 14:30:00,176.32,176.4,176.05,176.35,25044.0,168.5155,168.592,168.2575,168.5442,25044.0
2021-10-18 15:00:00,176.36,176.53,176.23,176.32,42956.0,168.5537,168.7162,168.4295,168.5155,42956.0
2021-10-18 15:30:00,176.3,177.05,176.29,176.88,134982.0,168.4964,169.2132,168.4868,169.0507,134982.0
2021-10-19 09:30:00,177.73,178.0,176.44,176.64,86357.0,169.8631,170.1211,168.6302,168.8213,86357.0
2021-10-19 10:00:00,176.6,177.43,176.44,176.68,43362.0,168.7831,169.5764,168.6302,168.8596,43362.0
2021-10-19 10:30:00,176.74,177.5,176.62,177.33,67628.0,168.9169,169.6433,168.8022,169.4808,67628.0
2021-10-19 11:00:00,177.41,177.65,176.96,177.05,36205.0,169.5573,169.7866,169.1272,169.2132,36205.0
2021-10-19 11:30:00,177.06,177.37,176.84,176.84,21000.0,169.2227,169.519,169.0125,169.0125,21000.0
2021-10-19 12:00:00,176.7,177.04,176.58,176.89,52118.0,168.8787,169.2036,168.764,169.0603,52118.0
2021-10-19 12:30:00,176.85,177.39,176.81,177.37,52451.0,169.022,169.5381,168.9838,169.519,52451.0
2021-10-19 13:00:00,177.44,177.49,176.66,176.66,60681.0,169.5859,169.6337,168.8405,168.8405,60681.0
2021-10-19 13:30:00,176.68,177.07,176.67,176.93,51590.0,168.8596,169.2323,168.85,169.0985,51590.0
2021-10-19 14:00:00,176.96,177.06,176.61,176.84,33918.0,169.1272,169.2227,168.7927,169.0125,33918.0
2021-10-19 14:30:00,176.85,176.85,176.26,176.63,51102.0,169.022,169.022,168.4582,168.8118,51102.0
2021-10-19 15:00:00,176.64,177.29,176.62,177.05,51955.0,168.8213,169.4426,168.8022,169.2132,51955.0
2021-10-19 15:30:00,177.03,177.35,176.71,177.35,139838.0,169.1941,169.4999,168.8882,169.4999,139838.0
2021-10-20 09:30:00,176.95,177.47,176.21,177.27,138041.0,169.1176,169.6146,168.4104,169.4235,138041.0
2021-10-20 10:00:00,177.25,177.55,176.91,177.39,80956.0,169.4043,169.6911,169.0794,169.5381,80956.0
2021-10-20 10:30:00,177.4,178.7,177.35,177.98,212754.0,169.5477,170.7902,169.4999,170.102,212754.0
2021-10-20 11:00:00,177.96,178.11,177.6,177.75,87173.0,170.0829,170.2263,169.7388,169.8822,87173.0
2021-10-20 11:30:00,177.71,178.3,177.61,178.13,48478.0,169.844,170.4079,169.7484,170.2454,48478.0
2021-10-20 12:00:00,178.11,178.53,178.01,178.53,94580.0,170.2263,170.6277,170.1307,170.6277,94580.0
2021-10-20 12:30:00,178.52,179.05,178.51,179.02,84861.0,170.6181,171.1247,170.6086,171.096,84861.0
2021-10-20 13:00:00,179.03,179.28,178.55,179.23,98040.0,171.1055,171.3445,170.6468,171.2967,98040.0
2021-10-20 13:30:00,179.16,179.56,179.08,179.09,90207.0,171.2298,171.6121,171.1533,171.1629,90207.0
2021-10-20 14:00:00,179.14,179.52,179.13,179.4,77196.0,171.2107,171.5739,171.2011,171.4592,77196.0
2021-10-20 14:30:00,179.36,179.77,179.33,179.62,91438.0,171.4209,171.8128,171.3923,171.6694,91438.0
2021-10-20 15:00:00,179.64,179.65,179.28,179.42,80301.0,171.6885,171.6981,171.3445,171.4783,80301.0
2021-10-20 15:30:00,179.39,179.65,179.13,179.62,289760.0,171.4496,171.6981,171.2011,171.6694,289760.0
2021-10-21 09:30:00,179.58,179.79,177.82,179.51,272928.0,171.6312,171.8319,169.9491,171.5643,272928.0
2021-10-21 10:00:00,179.47,179.55,177.32,177.99,169157.0,171.5261,171.6025,169.4712,170.1116,169157.0
2021-10-21 10:30:00,177.97,178.02,177.12,177.3,157478.0,170.0925,170.1403,169.2801,169.4521,157478.0
2021-10-21 11:00:00,177.22,177.32,176.19,176.56,269200.0,169.3757,169.4712,168.3913,168.7449,269200.0
2021-10-21 11:30:00,176.49,176.96,176.01,176.5,154937.0,168.678,169.1272,168.2192,168.6875,154937.0
2021-10-21 12:00:00,176.54,177.11,176.47,177.02,107049.0,168.7258,169.2705,168.6589,169.1845,107049.0
2021-10-21 12:30:00,177.05,177.05,176.59,176.78,108018.0,169.2132,169.2132,168.7736,168.9551,108018.0
2021-10-21 13:00:00,176.75,177.12,176.75,177.0,71119.0,168.9265,169.2801,168.9265,169.1654,71119.0
2021-10-21 13:30:00,177.08,177.1,176.17,176.18,89621.0,169.2419,169.261,168.3721,168.3817,89621.0
2021-10-21 14:00:00,176.2,176.86,176.2,176.78,79404.0,168.4008,169.0316,168.4008,168.9551,79404.0
2021-10-21 14:30:00,176.79,176.83,176.05,176.08,178639.0,168.9647,169.0029,168.2575,168.2861,178639.0
2021-10-21 15:00:00,176.1,176.91,176.1,176.71,115810.0,168.3052,169.0794,168.3052,168.8882,115810.0
2021-10-21 15:30:00,176.73,177.46,176.52,177.33,347843.0,168.9074,169.605,168.7066,169.4808,347843.0
2021-10-22 09:30:00,185.0,187.24,182.2,186.52,973425.0,176.8113,178.9521,174.1352,178.264,973425.0
2021-10-22 10:00:00,186.47,187.22,184.2,186.22,459967.0,178.2162,178.933,176.0467,177.9773,459967.0
2021-10-22 10:30:00,186.22,186.76,185.39,185.62,240216.0,177.9773,178.4934,177.184,177.4039,240216.0
2021-10-22 11:00:00,185.6,185.96,185.01,185.62,298508.0,177.3847,177.7288,176.8209,177.4039,298508.0
2021-10-22 11:30:00,185.62,186.54,185.45,186.1,166149.0,177.4039,178.2831,177.2414,177.8626,166149.0
2021-10-22 12:00:00,186.14,186.79,185.67,186.28,148748.0,177.9008,178.5221,177.4516,178.0346,148748.0
2021-10-22 12:30:00,186.31,186.51,186.02,186.17,117929.0,178.0633,178.2545,177.7861,177.9295,117929.0
2021-10-22 13:00:00,186.22,188.06,186.22,187.62,237064.0,177.9773,179.7359,177.9773,179.3153,237064.0
2021-10-22 13:30:00,187.63,188.78,187.59,188.39,173066.0,179.3249,180.424,179.2867,180.0512,173066.0
2021-10-22 14:00:00,188.43,188.75,188.19,188.7,128690.0,180.0895,180.3953,179.8601,180.3475,128690.0
2021-10-22 14:30:00,188.7,189.03,187.39,187.44,180894.0,180.3475,180.6629,179.0955,179.1433,180894.0
2021-10-22 15:00:00,187.5,187.75,186.59,186.9,269113.0,179.2006,179.4396,178.3309,178.6272,269113.0
2021-10-22 15:30:00,186.89,187.55,186.81,187.11,522050.0,178.6176,179.2484,178.5412,178.8279,522050.0
2021-10-25 09:30:00,186.73,187.21,183.47,184.83,448108.0,178.4647,178.9235,175.349,176.6488,448108.0
2021-10-25 10:00:00,184.92,185.47,183.02,183.43,215523.0,176.7348,177.2605,174.9189,175.3108,215523.0
2021-10-25 10:30:00,183.46,185.0,183.22,184.64,188281.0,175.3395,176.8113,175.1101,176.4672,188281.0
2021-10-25 11:00:00,184.65,184.67,183.6,183.78,131293.0,176.4768,176.4959,175.4733,175.6453,131293.0
2021-10-25 11:30:00,183.7,184.31,183.33,184.31,99085.0,175.5688,176.1518,175.2152,176.1518,99085.0
2021-10-25 12:00:00,184.3,184.34,183.82,183.96,87556.0,176.1423,176.1805,175.6835,175.8173,87556.0
2021-10-25 12:30:00,183.96,184.07,182.71,182.71,85560.0,175.8173,175.9225,174.6227,174.6227,85560.0
2021-10-25 13:00:00,182.78,183.8,182.77,183.34,88798.0,174.6896,175.6644,174.68,175.2248,88798.0
2021-10-25 13:30:00,183.34,183.42,182.8,182.8,121038.0,175.2248,175.3012,174.7087,174.7087,121038.0
2021-10-25 14:00:00,182.83,182.94,182.5,182.64,100973.0,174.7373,174.8425,174.422,174.5558,100973.0
2021-10-25 14:30:00,182.59,182.62,182.17,182.25,105920.0,174.508,174.5366,174.1066,174.183,105920.0
2021-10-25 15:00:00,182.26,182.47,182.19,182.47,134666.0,174.1926,174.3933,174.1257,174.3933,134666.0
2021-10-25 15:30:00,182.44,182.44,181.83,182.36,567654.0,174.3646,174.3646,173.7816,174.2882,567654.0
2021-10-26 09:30:00,183.42,183.5,180.18,180.18,298331.0,175.3012,175.3777,172.2046,172.2046,298331.0
2021-10-26 10:00:00,180.26,181.14,180.22,180.96,171806.0,172.2811,173.1222,172.2429,172.9501,171806.0
2021-10-26 10:30:00,180.93,181.15,179.83,180.53,185691.0,172.9214,173.1317,171.8701,172.5392,185691.0
2021-10-26 11:00:00,180.53,180.78,180.01,180.76,139901.0,172.5392,172.7781,172.0422,172.759,139901.0
2021-10-26 11:30:00,180.78,180.98,180.3,180.52,133072.0,172.7781,172.9692,172.3193,172.5296,133072.0
2021-10-26 12:00:00,180.53,180.56,179.63,179.63,132474.0,172.5392,172.5678,171.679,171.679,132474.0
2021-10-26 12:30:00,179.62,179.63,177.52,178.31,268296.0,171.6694,171.679,169.6624,170.4174,268296.0
2021-10-26 13:00:00,178.31,179.43,178.14,179.37,89930.0,170.4174,171.4878,170.2549,171.4305,89930.0
2021-10-26 13:30:00,179.36,181.04,179.3,180.62,207413.0,171.4209,173.0266,171.3636,172.6252,207413.0
2021-10-26 14:00:00,180.62,181.03,180.34,180.96,85346.0,172.6252,173.017,172.3576,172.9501,85346.0
2021-10-26 14:30:00,181.02,181.68,180.87,181.47,113899.0,173.0075,173.6383,172.8641,173.4375,113899.0
2021-10-26 15:00:00,181.49,181.81,181.4,181.44,139060.0,173.4567,173.7625,173.3706,173.4089,139060.0
2021-10-26 15:30:00,181.45,181.52,180.91,180.92,404428.0,173.4184,173.4853,172.9023,172.9119,404428.0
2021-10-27 09:30:00,180.1,182.9,178.32,182.7,380395.0,172.1282,174.8042,170.427,174.6131,380395.0
2021-10-27 10:00:00,182.66,183.73,181.31,181.38,179967.0,174.5749,175.5975,173.2846,173.3515,179967.0
2021-10-27 10:30:00,181.32,181.78,180.07,180.61,144123.0,173.2942,173.7338,172.0995,172.6156,144123.0
2021-10-27 11:00:00,180.72,181.42,179.74,179.9,131590.0,172.7207,173.3898,171.7841,171.937,131590.0
2021-10-27 11:30:00,179.91,180.53,179.3,179.85,132873.0,171.9466,172.5392,171.3636,171.8893,132873.0
2021-10-27 12:00:00,179.93,179.97,179.24,179.48,99132.0,171.9657,172.0039,171.3063,171.5356,99132.0
2021-10-27 12:30:00,179.45,179.45,178.77,179.16,128199.0,171.507,171.507,170.8571,171.2298,128199.0
2021-10-27 13:00:00,179.15,179.56,178.87,178.88,92591.0,171.2202,171.6121,170.9526,170.9622,92591.0
2021-10-27 13:30:00,178.86,179.18,178.74,179.17,89882.0,170.9431,171.2489,170.8284,171.2394,89882.0
2021-10-27 14:00:00,179.17,179.42,178.8,178.81,55365.0,171.2394,171.4783,170.8857,170.8953,55365.0
2021-10-27 14:30:00,178.78,179.34,178.55,179.21,120588.0,170.8666,171.4018,170.6468,171.2776,120588.0
2021-10-27 15:00:00,179.24,179.32,178.63,178.89,107235.0,171.3063,171.3827,170.7233,170.9717,107235.0
2021-10-27 15:30:00,178.94,178.94,177.91,177.92,358997.0,171.0195,171.0195,170.0351,170.0447,358997.0
2021-10-28 09:30:00,178.4,179.23,176.94,177.06,352670.0,170.5034,171.2967,169.1081,169.2227,352670.0
2021-10-28 10:00:00,177.07,177.52,174.05,174.68,490546.0,169.2323,169.6624,166.346,166.9481,490546.0
2021-10-28 10:30:00,174.74,174.74,173.61,174.01,365124.0,167.0054,167.0054,165.9255,166.3077,365124.0
2021-10-28 11:00:00,174.03,174.89,173.02,173.56,236630.0,166.3269,167.1488,165.3616,165.8777,236630.0
2021-10-28 11:30:00,173.56,173.94,173.17,173.46,216528.0,165.8777,166.2408,165.5049,165.7821,216528.0
2021-10-28 12:00:00,173.41,173.87,173.26,173.52,179859.0,165.7343,166.1739,165.5909,165.8394,179859.0
2021-10-28 12:30:00,173.51,174.49,173.45,174.27,139691.0,165.8299,166.7665,165.7725,166.5562,139691.0
2021-10-28 13:00:00,174.26,174.97,174.1,174.22,134595.0,166.5467,167.2253,166.3938,166.5085,134595.0
2021-10-28 13:30:00,174.23,174.77,174.19,174.66,133843.0,166.518,167.0341,166.4798,166.929,133843.0
2021-10-28 14:00:00,174.66,174.85,174.27,174.79,133717.0,166.929,167.1106,166.5562,167.0532,133717.0
2021-10-28 14:30:00,174.77,174.83,174.39,174.51,136791.0,167.0341,167.0915,166.6709,166.7856,136791.0
2021-10-28 15:00:00,174.54,174.7,173.7,173.79,251545.0,166.8143,166.9672,166.0115,166.0975,251545.0
2021-10-28 15:30:00,173.77,174.64,173.74,174.61,668147.0,166.0784,166.9099,166.0497,166.8812,668147.0
2021-10-29 09:30:00,175.63,176.67,175.08,175.83,255292.0,167.856,168.85,167.3304,168.0472,255292.0
2021-10-29 10:00:00,175.93,176.1,174.74,174.9,108271.0,168.1428,168.3052,167.0054,167.1584,108271.0
2021-10-29 10:30:00,174.9,175.01,174.22,174.61,163288.0,167.1584,167.2635,166.5085,166.8812,163288.0
2021-10-29 11:00:00,174.61,175.09,174.55,174.89,69977.0,166.8812,167.3399,166.8238,167.1488,69977.0
2021-10-29 11:30:00,174.86,175.33,174.62,175.07,129970.0,167.1201,167.5693,166.8907,167.3208,129970.0
2021-10-29 12:00:00,175.07,175.59,175.01,175.38,102822.0,167.3208,167.8178,167.2635,167.6171,102822.0
2021-10-29 12:30:00,175.37,175.59,174.94,174.97,116804.0,167.6076,167.8178,167.1966,167.2253,116804.0
2021-10-29 13:00:00,174.97,175.03,174.75,174.76,79897.0,167.2253,167.2826,167.015,167.0246,79897.0
2021-10-29 13:30:00,174.75,174.82,174.13,174.39,85601.0,167.015,167.0819,166.4224,166.6709,85601.0
2021-10-29 14:00:00,174.39,174.41,173.53,173.66,111691.0,166.6709,166.69,165.849,165.9732,111691.0
2021-10-29 14:30:00,173.62,174.18,173.33,173.89,128326.0,165.935,166.4702,165.6578,166.1931,128326.0
2021-10-29 15:00:00,173.86,173.9,173.08,173.11,160942.0,166.1644,166.2026,165.4189,165.4476,160942.0
2021-10-29 15:30:00,173.11,173.99,173.04,173.83,434328.0,165.4476,166.2886,165.3807,166.1357,434328.0
2021-11-01 09:30:00,174.58,176.07,174.58,175.35,182902.0,166.8525,168.2766,166.8525,167.5884,182902.0
2021-11-01 10:00:00,175.18,175.42,174.15,174.46,146489.0,167.426,167.6553,166.4416,166.7378,146489.0
2021-11-01 10:30:00,174.44,174.63,173.7,174.19,102723.0,166.7187,166.9003,166.0115,166.4798,102723.0
2021-11-01 11:00:00,174.37,174.37,173.52,173.94,81338.0,166.6518,166.6518,165.8394,166.2408,81338.0
2021-11-01 11:30:00,173.95,174.14,173.34,173.64,58258.0,166.2504,166.432,165.6674,165.9541,58258.0
2021-11-01 12:00:00,173.65,174.18,173.65,173.76,57022.0,165.9637,166.4702,165.9637,166.0688,57022.0
2021-11-01 12:30:00,173.73,174.22,173.65,174.1,56180.0,166.0401,166.5085,165.9637,166.3938,56180.0
2021-11-01 13:00:00,174.14,174.75,174.12,174.56,79104.0,166.432,167.015,166.4129,166.8334,79104.0
2021-11-01 13:30:00,174.59,175.0,174.39,174.41,52833.0,166.8621,167.2539,166.6709,166.69,52833.0
2021-11-01 14:00:00,174.34,174.58,174.17,174.58,30724.0,166.6231,166.8525,166.4607,166.8525,30724.0
2021-11-01 14:30:00,174.56,174.96,174.55,174.71,38973.0,166.8334,167.2157,166.8238,166.9768,38973.0
2021-11-01 15:00:00,174.66,174.73,174.36,174.51,63254.0,166.929,166.9959,166.6423,166.7856,63254.0
2021-11-01 15:30:00,174.52,174.55,174.1,174.24,341175.0,166.7952,166.8238,166.3938,166.5276,341175.0
2021-11-02 09:30:00,175.0,175.2,172.88,173.6,216809.0,167.2539,167.4451,165.2278,165.9159,216809.0
2021-11-02 10:00:00,173.64,174.58,173.24,173.24,110482.0,165.9541,166.8525,165.5718,165.5718,110482.0
2021-11-02 10:30:00,173.19,173.5,172.62,173.09,102374.0,165.524,165.8203,164.9793,165.4285,102374.0
2021-11-02 11:00:00,173.12,173.59,172.88,173.24,135724.0,165.4571,165.9063,165.2278,165.5718,135724.0
2021-11-02 11:30:00,173.19,173.31,172.67,172.78,88536.0,165.524,165.6387,165.0271,165.1322,88536.0
2021-11-02 12:00:00,172.82,173.26,172.57,173.13,87348.0,165.1704,165.5909,164.9315,165.4667,87348.0
2021-11-02 12:30:00,173.13,173.57,173.13,173.33,97660.0,165.4667,165.8872,165.4667,165.6578,97660.0
2021-11-02 13:00:00,173.35,173.67,173.1,173.55,100885.0,165.677,165.9828,165.438,165.8681,100885.0
2021-11-02 13:30:00,173.53,173.68,173.25,173.32,102174.0,165.849,165.9924,165.5814,165.6483,102174.0
2021-11-02 14:00:00,173.27,173.34,172.77,172.94,163234.0,165.6005,165.6674,165.1226,165.2851,163234.0
2021-11-02 14:30:00,172.92,173.18,172.9,173.0,123595.0,165.266,165.5145,165.2469,165.3425,123595.0
2021-11-02 15:00:00,173.0,173.26,172.9,173.1,166388.0,165.3425,165.5909,165.2469,165.438,166388.0
2021-11-02 15:30:00,173.11,173.37,172.96,173.19,564353.0,165.4476,165.6961,165.3042,165.524,564353.0
2021-11-03 09:30:00,172.7,173.66,172.28,173.17,277782.0,165.0557,165.9732,164.6543,165.5049,277782.0
2021-11-03 10:00:00,173.22,173.83,172.83,173.54,205717.0,165.5527,166.1357,165.18,165.8586,205717.0
2021-11-03 10:30:00,173.5,173.61,172.62,172.62,197680.0,165.8203,165.9255,164.9793,164.9793,197680.0
2021-11-03 11:00:00,172.67,173.06,172.38,172.56,171573.0,165.0271,165.3998,164.7499,164.9219,171573.0
2021-11-03 11:30:00,172.59,172.92,172.46,172.61,108572.0,164.9506,165.266,164.8264,164.9697,108572.0
2021-11-03 12:00:00,172.59,172.66,171.79,172.13,150279.0,164.9506,165.0175,164.186,164.511,150279.0
2021-11-03 12:30:00,172.17,172.42,171.86,172.18,78054.0,164.5492,164.7881,164.2529,164.5588,78054.0
2021-11-03 13:00:00,172.17,172.27,171.77,171.81,160848.0,164.5492,164.6448,164.1669,164.2051,160848.0
2021-11-03 13:30:00,171.81,172.25,171.75,172.05,116549.0,164.2051,164.6257,164.1478,164.4345,116549.0
2021-11-03 14:00:00,172.07,172.92,171.97,172.83,271515.0,164.4536,165.266,164.358,165.18,271515.0
2021-11-03 14:30:00,172.8,173.0,172.35,172.85,228757.0,165.1513,165.3425,164.7212,165.1991,228757.0
2021-11-03 15:00:00,172.83,173.24,172.75,173.04,128483.0,165.18,165.5718,165.1035,165.3807,128483.0
2021-11-03 15:30:00,173.03,173.1,172.41,172.64,404666.0,165.3711,165.438,164.7786,164.9984,404666.0
2021-11-04 09:30:00,172.13,174.02,171.66,173.2,295385.0,164.511,166.3173,164.0618,165.5336,295385.0
2021-11-04 10:00:00,173.24,173.8,173.09,173.31,422387.0,165.5718,166.107,165.4285,165.6387,422387.0
2021-11-04 10:30:00,173.31,173.59,172.42,172.43,161278.0,165.6387,165.9063,164.7881,164.7977,161278.0
2021-11-04 11:00:00,172.39,172.59,172.11,172.27,87689.0,164.7595,164.9506,164.4918,164.6448,87689.0
2021-11-04 11:30:00,172.26,173.06,172.17,172.93,166204.0,164.6352,165.3998,164.5492,165.2756,166204.0
2021-11-04 12:00:00,172.93,173.23,172.45,172.61,123869.0,165.2756,165.5623,164.8168,164.9697,123869.0
2021-11-04 12:30:00,172.64,172.71,172.34,172.36,120795.0,164.9984,165.0653,164.7117,164.7308,120795.0
2021-11-04 13:00:00,172.37,172.37,172.07,172.28,99647.0,164.7403,164.7403,164.4536,164.6543,99647.0
2021-11-04 13:30:00,172.29,172.34,172.05,172.2,108456.0,164.6639,164.7117,164.4345,164.5779,108456.0
2021-11-04 14:00:00,172.15,172.32,171.86,172.0,106512.0,164.5301,164.6926,164.2529,164.3867,106512.0
2021-11-04 14:30:00,172.0,172.18,171.83,172.08,89846.0,164.3867,164.5588,164.2242,164.4632,89846.0
2021-11-04 15:00:00,172.08,172.41,172.0,172.25,180298.0,164.4632,164.7786,164.3867,164.6257,180298.0
2021-11-04 15:30:00,172.26,172.62,172.0,172.53,318313.0,164.6352,164.9793,164.3867,164.8933,318313.0
2021-11-05 09:30:00,176.18,177.48,175.35,176.61,793568.0,168.3817,169.6242,167.5884,168.7927,793568.0
2021-11-05 10:00:00,176.6,177.29,176.05,176.69,399337.0,168.7831,169.4426,168.2575,168.8691,399337.0
2021-11-05 10:30:00,176.75,177.6,176.44,177.5,206320.0,168.9265,169.7388,168.6302,169.6433,206320.0
2021-11-05 11:00:00,177.52,177.79,177.11,177.76,118154.0,169.6624,169.9204,169.2705,169.8918,118154.0
2021-11-05 11:30:00,177.75,177.78,177.15,177.21,106591.0,169.8822,169.9109,169.3088,169.3661,106591.0
2021-11-05 12:00:00,177.1,177.56,177.05,177.35,109327.0,169.261,169.7006,169.2132,169.4999,109327.0
2021-11-05 12:30:00,177.36,177.68,176.7,176.74,100111.0,169.5095,169.8153,168.8787,168.9169,100111.0
2021-11-05 13:00:00,176.71,176.99,176.12,176.2,75749.0,168.8882,169.1558,168.3244,168.4008,75749.0
2021-11-05 13:30:00,176.23,176.79,175.93,176.68,120325.0,168.4295,168.9647,168.1428,168.8596,120325.0
2021-11-05 14:00:00,176.65,177.25,176.56,177.14,159809.0,168.8309,169.4043,168.7449,169.2992,159809.0
2021-11-05 14:30:00,177.03,177.19,176.82,176.93,93147.0,169.1941,169.347,168.9934,169.0985,93147.0
2021-11-05 15:00:00,176.96,177.03,176.64,176.71,85184.0,169.1272,169.1941,168.8213,168.8882,85184.0
2021-11-05 15:30:00,176.74,177.06,176.45,176.7,283203.0,168.9169,169.2227,168.6397,168.8787,283203.0
2021-11-08 09:30:00,178.07,182.09,177.79,181.62,372354.0,170.188,174.0301,169.9204,173.5809,372354.0
2021-11-08 10:00:00,181.56,181.61,180.29,180.8,235904.0,173.5236,173.5713,172.3098,172.7972,235904.0
2021-11-08 10:30:00,180.8,181.51,180.51,181.23,157241.0,172.7972,173.4758,172.52,173.2082,157241.0
2021-11-08 11:00:00,181.24,181.53,180.57,180.63,114509.0,173.2177,173.4949,172.5774,172.6347,114509.0
2021-11-08 11:30:00,180.68,180.74,179.68,179.68,94069.0,172.6825,172.7399,171.7268,171.7268,94069.0
2021-11-08 12:00:00,179.69,179.69,179.04,179.37,111380.0,171.7363,171.7363,171.1151,171.4305,111380.0
2021-11-08 12:30:00,179.43,179.45,179.1,179.18,52214.0,171.4878,171.507,171.1724,171.2489,52214.0
2021-11-08 13:00:00,179.13,179.32,178.96,179.11,48453.0,171.2011,171.3827,171.0386,171.182,48453.0
2021-11-08 13:30:00,179.11,179.3,178.81,179.29,65852.0,171.182,171.3636,170.8953,171.354,65852.0
2021-11-08 14:00:00,179.3,179.63,178.91,178.96,61597.0,171.3636,171.679,170.9909,171.0386,61597.0
2021-11-08 14:30:00,179.01,179.24,178.96,179.24,46137.0,171.0864,171.3063,171.0386,171.3063,46137.0
2021-11-08 15:00:00,179.29,179.62,179.07,179.61,109044.0,171.354,171.6694,171.1438,171.6599,109044.0
2021-11-08 15:30:00,179.62,180.2,179.39,180.01,437484.0,171.6694,172.2238,171.4496,172.0422,437484.0
2021-11-09 09:30:00,179.76,180.46,178.45,178.64,262786.0,171.8032,172.4723,170.5512,170.7328,262786.0
2021-11-09 10:00:00,178.64,180.36,178.43,179.68,180145.0,170.7328,172.3767,170.5321,171.7268,180145.0
2021-11-09 10:30:00,179.73,180.39,179.72,179.95,111264.0,171.7746,172.4053,171.765,171.9848,111264.0
2021-11-09 11:00:00,179.97,180.74,179.85,180.38,148271.0,172.0039,172.7399,171.8893,172.3958,148271.0
2021-11-09 11:30:00,180.37,181.19,179.79,179.85,108202.0,172.3862,173.1699,171.8319,171.8893,108202.0
2021-11-09 12:00:00,179.86,180.16,179.4,179.53,74932.0,171.8988,172.1855,171.4592,171.5834,74932.0
2021-11-09 12:30:00,179.51,179.68,179.25,179.32,63078.0,171.5643,171.7268,171.3158,171.3827,63078.0
2021-11-09 13:00:00,179.31,179.66,179.28,179.3,77277.0,171.3732,171.7077,171.3445,171.3636,77277.0
2021-11-09 13:30:00,179.35,179.35,178.88,179.11,59388.0,171.4114,171.4114,170.9622,171.182,59388.0
2021-11-09 14:00:00,179.08,179.33,178.9,179.11,58735.0,171.1533,171.3923,170.9813,171.182,58735.0
2021-11-09 14:30:00,179.08,179.37,178.89,179.29,55380.0,171.1533,171.4305,170.9717,171.354,55380.0
2021-11-09 15:00:00,179.28,179.58,179.23,179.53,60511.0,171.3445,171.6312,171.2967,171.5834,60511.0
2021-11-09 15:30:00,179.51,179.99,179.35,179.9,288400.0,171.5643,172.0231,171.4114,171.937,288400.0
2021-11-10 09:30:00,179.36,182.9,179.36,182.69,276607.0,171.4209,174.8042,171.4209,174.6035,276607.0
2021-11-10 10:00:00,182.86,183.24,182.64,182.93,146038.0,174.766,175.1292,174.5558,174.8329,146038.0
2021-11-10 10:30:00,182.89,182.95,182.44,182.44,125022.0,174.7947,174.852,174.3646,174.3646,125022.0
2021-11-10 11:00:00,182.51,182.77,181.99,182.45,136262.0,174.4315,174.68,173.9345,174.3742,136262.0
2021-11-10 11:30:00,182.37,182.65,181.89,182.64,79134.0,174.2977,174.5653,173.839,174.5558,79134.0
2021-11-10 12:00:00,182.63,182.75,182.12,182.29,130293.0,174.5462,174.6609,174.0588,174.2212,130293.0
2021-11-10 12:30:00,182.28,182.93,182.2,182.83,134588.0,174.2117,174.8329,174.1352,174.7373,134588.0
2021-11-10 13:00:00,182.9,183.48,182.17,182.48,166678.0,174.8042,175.3586,174.1066,174.4028,166678.0
2021-11-10 13:30:00,182.52,182.77,181.69,181.69,169046.0,174.4411,174.68,173.6478,173.6478,169046.0
2021-11-10 14:00:00,181.67,181.67,180.97,181.37,112342.0,173.6287,173.6287,172.9597,173.342,112342.0
2021-11-10 14:30:00,181.4,181.78,180.95,181.6,116546.0,173.3706,173.7338,172.9406,173.5618,116546.0
2021-11-10 15:00:00,181.58,182.14,181.4,182.04,96174.0,173.5427,174.0779,173.3706,173.9823,96174.0
2021-11-10 15:30:00,182.01,182.03,181.36,181.4,375164.0,173.9536,173.9728,173.3324,173.3706,375164.0
2021-11-11 09:30:00,181.99,182.66,180.74,181.96,167102.0,173.9345,174.5749,172.7399,173.9059,167102.0
2021-11-11 10:00:00,182.0,182.6,181.43,181.55,103184.0,173.9441,174.5175,173.3993,173.514,103184.0
2021-11-11 10:30:00,181.55,182.58,181.53,181.86,68399.0,173.514,174.4984,173.4949,173.8103,68399.0
2021-11-11 11:00:00,181.86,182.52,181.8,182.16,60235.0,173.8103,174.4411,173.7529,174.097,60235.0
2021-11-11 11:30:00,182.16,182.51,181.45,181.59,97178.0,174.097,174.4315,173.4184,173.5522,97178.0
2021-11-11 12:00:00,181.56,181.63,180.89,181.21,67349.0,173.5236,173.5905,172.8832,173.1891,67349.0
2021-11-11 12:30:00,181.17,181.36,181.13,181.3,54924.0,173.1508,173.3324,173.1126,173.2751,54924.0
2021-11-11 13:00:00,181.27,181.3,180.88,181.12,68680.0,173.2464,173.2751,172.8737,173.103,68680.0
2021-11-11 13:30:00,181.09,181.26,180.93,181.12,40967.0,173.0744,173.2368,172.9214,173.103,40967.0
2021-11-11 14:00:00,181.13,181.4,181.05,181.34,43671.0,173.1126,173.3706,173.0361,173.3133,43671.0
2021-11-11 14:30:00,181.33,181.55,181.08,181.25,56530.0,173.3037,173.514,173.0648,173.2273,56530.0
2021-11-11 15:00:00,181.29,181.43,181.09,181.26,64036.0,173.2655,173.3993,173.0744,173.2368,64036.0
2021-11-11 15:30:00,181.28,181.55,181.1,181.3,408126.0,173.256,173.514,173.0839,173.2751,408126.0
2021-11-12 09:30:00,180.71,182.34,179.68,180.78,134562.0,172.7112,174.269,171.7268,172.7781,134562.0
2021-11-12 10:00:00,180.92,180.97,179.87,180.05,97286.0,172.9119,172.9597,171.9084,172.0804,97286.0
2021-11-12 10:30:00,180.05,180.96,179.65,180.93,101483.0,172.0804,172.9501,171.6981,172.9214,101483.0
2021-11-12 11:00:00,181.02,181.88,180.89,181.42,92840.0,173.0075,173.8294,172.8832,173.3898,92840.0
2021-11-12 11:30:00,181.38,182.27,181.38,182.15,69580.0,173.3515,174.2021,173.3515,174.0874,69580.0
2021-11-12 12:00:00,182.06,182.29,181.71,181.8,64138.0,174.0014,174.2212,173.6669,173.7529,64138.0
2021-11-12 12:30:00,181.75,182.06,181.67,181.96,56360.0,173.7052,174.0014,173.6287,173.9059,56360.0
2021-11-12 13:00:00,181.98,182.03,181.67,181.74,65897.0,173.925,173.9728,173.6287,173.6956,65897.0
2021-11-12 13:30:00,181.74,181.97,181.49,181.91,58177.0,173.6956,173.9154,173.4567,173.8581,58177.0
2021-11-12 14:00:00,181.93,181.94,181.55,181.55,55518.0,173.8772,173.8867,173.514,173.514,55518.0
2021-11-12 14:30:00,181.57,181.92,181.34,181.76,83616.0,173.5331,173.8676,173.3133,173.7147,83616.0
2021-11-12 15:00:00,181.8,182.09,181.68,182.09,74530.0,173.7529,174.0301,173.6383,174.0301,74530.0
2021-11-12 15:30:00,182.08,182.38,181.51,181.97,352938.0,174.0205,174.3073,173.4758,173.9154,352938.0
2021-11-15 09:30:00,182.53,183.45,182.04,183.23,144425.0,174.4506,175.3299,173.9823,175.1196,144425.0
2021-11-15 10:00:00,183.14,183.93,182.68,183.59,95089.0,175.0336,175.7887,174.594,175.4637,95089.0
2021-11-15 10:30:00,183.57,183.71,182.82,182.91,92213.0,175.4446,175.5784,174.7278,174.8138,92213.0
2021-11-15 11:00:00,182.91,183.37,182.43,182.48,66970.0,174.8138,175.2534,174.3551,174.4028,66970.0
2021-11-15 11:30:00,182.49,182.94,182.3,182.7,53733.0,174.4124,174.8425,174.2308,174.6131,53733.0
2021-11-15 12:00:00,182.68,182.73,182.41,182.66,35631.0,174.594,174.6418,174.3359,174.5749,35631.0
2021-11-15 12:30:00,182.68,183.33,182.64,183.22,46588.0,174.594,175.2152,174.5558,175.1101,46588.0
2021-11-15 13:00:00,183.18,183.44,183.08,183.35,49415.0,175.0719,175.3203,174.9763,175.2343,49415.0
2021-11-15 13:30:00,183.35,183.42,183.22,183.34,31413.0,175.2343,175.3012,175.1101,175.2248,31413.0
2021-11-15 14:00:00,183.26,183.61,183.2,183.6,37831.0,175.1483,175.4828,175.091,175.4733,37831.0
2021-11-15 14:30:00,183.56,183.92,183.49,183.54,75876.0,175.435,175.7791,175.3681,175.4159,75876.0
2021-11-15 15:00:00,183.54,183.54,183.18,183.28,55834.0,175.4159,175.4159,175.0719,175.1674,55834.0
2021-11-15 15:30:00,183.27,183.28,182.65,183.1,207755.0,175.1579,175.1674,174.5653,174.9954,207755.0
2021-11-16 09:30:00,183.4,183.4,181.87,182.29,158553.0,175.2821,175.2821,173.8198,174.2212,158553.0
2021-11-16 10:00:00,182.28,182.45,181.17,181.28,131656.0,174.2117,174.3742,173.1508,173.256,131656.0
2021-11-16 10:30:00,181.28,181.43,179.74,179.99,167638.0,173.256,173.3993,171.7841,172.0231,167638.0
2021-11-16 11:00:00,180.0,181.59,179.94,181.59,121017.0,172.0326,173.5522,171.9753,173.5522,121017.0
2021-11-16 11:30:00,181.55,182.46,181.5,182.36,102226.0,173.514,174.3837,173.4662,174.2882,102226.0
2021-11-16 12:00:00,182.38,182.39,181.86,182.11,59737.0,174.3073,174.3168,173.8103,174.0492,59737.0
2021-11-16 12:30:00,182.13,182.46,182.04,182.44,58253.0,174.0683,174.3837,173.9823,174.3646,58253.0
2021-11-16 13:00:00,182.43,182.6,181.95,182.11,94493.0,174.3551,174.5175,173.8963,174.0492,94493.0
2021-11-16 13:30:00,182.1,182.15,181.79,181.95,73931.0,174.0397,174.0874,173.7434,173.8963,73931.0
2021-11-16 14:00:00,181.98,182.06,181.63,181.63,86776.0,173.925,174.0014,173.5905,173.5905,86776.0
2021-11-16 14:30:00,181.63,181.74,181.31,181.58,112592.0,173.5905,173.6956,173.2846,173.5427,112592.0
2021-11-16 15:00:00,181.58,181.67,181.15,181.36,119152.0,173.5427,173.6287,173.1317,173.3324,119152.0
2021-11-16 15:30:00,181.37,181.58,180.81,181.02,519967.0,173.342,173.5427,172.8068,173.0075,519967.0
2021-11-17 09:30:00,181.18,181.74,178.2,178.65,404068.0,173.1604,173.6956,170.3123,170.7424,404068.0
2021-11-17 10:00:00,178.64,179.77,178.21,178.3,225684.0,170.7328,171.8128,170.3218,170.4079,225684.0
2021-11-17 10:30:00,178.38,179.38,178.37,179.36,144075.0,170.4843,171.4401,170.4748,171.4209,144075.0
2021-11-17 11:00:00,179.4,179.82,178.92,179.3,118213.0,171.4592,171.8606,171.0004,171.3636,118213.0
2021-11-17 11:30:00,179.24,179.38,179.08,179.29,82430.0,171.3063,171.4401,171.1533,171.354,82430.0
2021-11-17 12:00:00,179.3,179.33,178.45,178.56,59779.0,171.3636,171.3923,170.5512,170.6564,59779.0
2021-11-17 12:30:00,178.57,179.3,178.36,179.3,82268.0,170.6659,171.3636,170.4652,171.3636,82268.0
2021-11-17 13:00:00,179.3,180.12,179.15,180.01,108435.0,171.3636,172.1473,171.2202,172.0422,108435.0
2021-11-17 13:30:00,180.01,180.57,179.72,179.72,185720.0,172.0422,172.5774,171.765,171.765,185720.0
2021-11-17 14:00:00,179.62,180.03,178.92,179.49,242964.0,171.6694,172.0613,171.0004,171.5452,242964.0
2021-11-17 14:30:00,179.5,180.04,179.26,180.01,169392.0,171.5547,172.0708,171.3254,172.0422,169392.0
2021-11-17 15:00:00,180.01,180.14,179.74,180.09,91783.0,172.0422,172.1664,171.7841,172.1186,91783.0
2021-11-17 15:30:00,180.1,180.89,179.53,179.61,507370.0,172.1282,172.8832,171.5834,171.6599,507370.0
2021-11-18 09:30:00,180.0,180.37,178.79,178.81,190261.0,172.0326,172.3862,170.8762,170.8953,190261.0
2021-11-18 10:00:00,178.78,178.78,176.37,176.84,242001.0,170.8666,170.8666,168.5633,169.0125,242001.0
2021-11-18 10:30:00,176.79,177.45,176.03,177.08,342733.0,168.9647,169.5955,168.2383,169.2419,342733.0
2021-11-18 11:00:00,177.07,177.41,176.58,176.75,182067.0,169.2323,169.5573,168.764,168.9265,182067.0
2021-11-18 11:30:00,176.75,177.12,176.35,176.78,216358.0,168.9265,169.2801,168.5442,168.9551,216358.0
2021-11-18 12:00:00,176.82,177.24,176.58,177.09,152384.0,168.9934,169.3948,168.764,169.2514,152384.0
2021-11-18 12:30:00,177.12,177.18,176.35,176.55,111216.0,169.2801,169.3374,168.5442,168.7353,111216.0
2021-11-18 13:00:00,176.56,177.3,176.54,176.82,107851.0,168.7449,169.4521,168.7258,168.9934,107851.0
2021-11-18 13:30:00,176.81,176.92,175.97,176.46,187311.0,168.9838,169.0889,168.181,168.6493,187311.0
2021-11-18 14:00:00,176.45,176.71,175.85,175.85,104411.0,168.6397,168.8882,168.0663,168.0663,104411.0
2021-11-18 14:30:00,175.85,176.56,175.84,176.19,104306.0,168.0663,168.7449,168.0567,168.3913,104306.0
2021-11-18 15:00:00,176.14,176.42,176.07,176.25,132530.0,168.3435,168.6111,168.2766,168.4486,132530.0
2021-11-18 15:30:00,176.24,176.68,175.91,176.23,542410.0,168.439,168.8596,168.1236,168.4295,542410.0
2021-11-19 09:30:00,173.73,175.27,172.12,172.44,695257.0,166.0401,167.512,164.5014,164.8072,695257.0
2021-11-19 10:00:00,172.3,173.91,171.84,173.64,494606.0,164.6734,166.2122,164.2338,165.9541,494606.0
2021-11-19 10:30:00,173.6,174.14,173.38,173.67,150538.0,165.9159,166.432,165.7056,165.9828,150538.0
2021-11-19 11:00:00,173.71,173.92,173.07,173.74,83371.0,166.021,166.2217,165.4094,166.0497,83371.0
2021-11-19 11:30:00,173.74,174.32,173.62,174.04,89476.0,166.0497,166.604,165.935,166.3364,89476.0
2021-11-19 12:00:00,173.9,174.28,173.89,174.17,82132.0,166.2026,166.5658,166.1931,166.4607,82132.0
2021-11-19 12:30:00,174.23,174.38,173.64,173.7,133241.0,166.518,166.6614,165.9541,166.0115,133241.0
2021-11-19 13:00:00,173.7,174.2,173.25,173.43,220069.0,166.0115,166.4893,165.5814,165.7534,220069.0
2021-11-19 13:30:00,173.43,173.67,172.87,173.41,155547.0,165.7534,165.9828,165.2182,165.7343,155547.0
2021-11-19 14:00:00,173.41,173.65,173.11,173.12,63076.0,165.7343,165.9637,165.4476,165.4571,63076.0
2021-11-19 14:30:00,173.12,173.34,172.8,173.29,132171.0,165.4571,165.6674,165.1513,165.6196,132171.0
2021-11-19 15:00:00,173.32,173.53,173.09,173.34,114773.0,165.6483,165.849,165.4285,165.6674,114773.0
2021-11-19 15:30:00,173.33,173.75,173.29,173.5,358163.0,165.6578,166.0593,165.6196,165.8203,358163.0
2021-11-22 09:30:00,174.99,175.25,171.21,172.8,307445.0,167.2444,167.4929,163.6317,165.1513,307445.0
2021-11-22 10:00:00,172.91,173.49,172.02,172.31,164609.0,165.2564,165.8108,164.4058,164.683,164609.0
2021-11-22 10:30:00,172.39,172.8,171.34,172.08,216951.0,164.7595,165.1513,163.7559,164.4632,216951.0
2021-11-22 11:00:00,172.06,172.18,170.97,171.35,226577.0,164.4441,164.5588,163.4023,163.7655,226577.0
2021-11-22 11:30:00,171.36,171.6,171.01,171.21,298261.0,163.775,164.0044,163.4405,163.6317,298261.0
2021-11-22 12:00:00,171.21,172.09,171.15,171.9,131673.0,163.6317,164.4727,163.5743,164.2911,131673.0
2021-11-22 12:30:00,171.97,172.07,171.54,171.72,104467.0,164.358,164.4536,163.9471,164.1191,104467.0
2021-11-22 13:00:00,171.73,172.38,171.67,172.2,670301.0,164.1287,164.7499,164.0713,164.5779,670301.0
2021-11-22 13:30:00,172.22,172.71,171.83,172.05,79510.0,164.597,165.0653,164.2242,164.4345,79510.0
2021-11-22 14:00:00,171.97,172.26,171.72,172.0,70562.0,164.358,164.6352,164.1191,164.3867,70562.0
2021-11-22 14:30:00,171.97,172.37,171.93,172.11,86640.0,164.358,164.7403,164.3198,164.4918,86640.0
2021-11-22 15:00:00,172.17,172.44,171.75,171.81,130940.0,164.5492,164.8072,164.1478,164.2051,130940.0
2021-11-22 15:30:00,171.83,172.12,170.9,170.91,696337.0,164.2242,164.5014,163.3354,163.345,696337.0
2021-11-23 09:30:00,171.3,171.95,170.24,170.61,333127.0,163.7177,164.3389,162.7046,163.0582,333127.0
2021-11-23 10:00:00,170.65,170.7,169.52,169.64,267122.0,163.0965,163.1443,162.0165,162.1312,267122.0
2021-11-23 10:30:00,169.56,169.58,168.34,168.34,331510.0,162.0547,162.0738,160.8887,160.8887,331510.0
2021-11-23 11:00:00,168.34,169.1,168.13,168.14,256468.0,160.8887,161.6151,160.688,160.6976,256468.0
2021-11-23 11:30:00,168.13,169.12,167.83,168.78,222766.0,160.688,161.6342,160.4013,161.3092,222766.0
2021-11-23 12:00:00,168.81,169.52,168.69,169.33,172211.0,161.3379,162.0165,161.2232,161.8349,172211.0
2021-11-23 12:30:00,169.33,169.87,168.9,169.53,137053.0,161.8349,162.351,161.4239,162.026,137053.0
2021-11-23 13:00:00,169.53,169.88,168.86,169.4,192248.0,162.026,162.3606,161.3857,161.9018,192248.0
2021-11-23 13:30:00,169.38,169.64,169.11,169.37,111045.0,161.8827,162.1312,161.6246,161.8731,111045.0
2021-11-23 14:00:00,169.44,169.78,169.21,169.32,160165.0,161.94,162.265,161.7202,161.8253,160165.0
2021-11-23 14:30:00,169.31,170.3,169.3,170.01,136705.0,161.8158,162.762,161.8062,162.4848,136705.0
2021-11-23 15:00:00,170.02,170.21,169.44,169.84,205489.0,162.4944,162.6759,161.94,162.3223,205489.0
2021-11-23 15:30:00,169.83,171.24,169.58,170.84,828111.0,162.3128,163.6604,162.0738,163.2781,828111.0
2021-11-24 09:30:00,168.48,169.9,167.9,169.81,497344.0,161.0225,162.3797,160.4682,162.2937,497344.0
2021-11-24 10:00:00,169.73,171.49,169.63,171.26,144408.0,162.2172,163.8993,162.1216,163.6795,144408.0
2021-11-24 10:30:00,171.28,171.98,170.92,170.95,115598.0,163.6986,164.3676,163.3545,163.3832,115598.0
2021-11-24 11:00:00,170.96,171.22,170.74,170.92,83385.0,163.3928,163.6412,163.1825,163.3545,83385.0
2021-11-24 11:30:00,170.92,171.11,170.21,170.44,49063.0,163.3545,163.5361,162.6759,162.8958,49063.0
2021-11-24 12:00:00,170.37,170.92,170.25,170.84,47495.0,162.8289,163.3545,162.7142,163.2781,47495.0
2021-11-24 12:30:00,170.84,171.29,170.8,170.88,86595.0,163.2781,163.7081,163.2398,163.3163,86595.0
2021-11-24 13:00:00,170.84,171.0,170.29,170.94,147325.0,163.2781,163.431,162.7524,163.3736,147325.0
2021-11-24 13:30:00,170.98,171.39,170.93,171.28,66010.0,163.4119,163.8037,163.3641,163.6986,66010.0
2021-11-24 14:00:00,171.31,171.44,170.85,171.09,51198.0,163.7273,163.8515,163.2876,163.517,51198.0
2021-11-24 14:30:00,171.11,171.8,170.96,171.02,144715.0,163.5361,164.1956,163.3928,163.4501,144715.0
2021-11-24 15:00:00,171.04,171.86,171.02,171.84,107452.0,163.4692,164.2529,163.4501,164.2338,107452.0
2021-11-24 15:30:00,171.83,171.83,171.39,171.65,285370.0,164.2242,164.2242,163.8037,164.0522,285370.0
2021-11-26 09:30:00,165.09,165.24,156.75,158.15,1100254.0,157.7826,157.9259,149.8117,151.1498,1100254.0
2021-11-26 10:00:00,158.11,159.04,157.12,158.38,461569.0,151.1115,152.0004,150.1654,151.3696,461569.0
2021-11-26 10:30:00,158.32,158.78,157.2,157.77,394949.0,151.3122,151.7519,150.2418,150.7866,394949.0
2021-11-26 11:00:00,157.72,157.77,154.49,154.97,616404.0,150.7388,150.7866,147.6518,148.1105,616404.0
2021-11-26 11:30:00,154.98,156.63,154.85,155.84,475319.0,148.1201,149.697,147.9958,148.942,475319.0
2021-11-26 12:00:00,155.89,157.48,155.7,157.35,464757.0,148.9898,150.5094,148.8082,150.3852,464757.0
2021-11-26 12:30:00,157.3,158.14,156.24,156.88,1017105.0,150.3374,151.1402,149.3243,149.936,1017105.0
2021-11-29 09:30:00,160.76,161.41,156.32,156.33,904801.0,153.6442,154.2655,149.4008,149.4103,904801.0
2021-11-29 10:00:00,156.31,156.74,154.35,154.56,509050.0,149.3912,149.8022,147.518,147.7187,509050.0
2021-11-29 10:30:00,154.56,156.05,154.34,156.01,339166.0,147.7187,149.1427,147.5084,149.1045,339166.0
2021-11-29 11:00:00,155.99,156.7,155.25,156.08,297718.0,149.0854,149.7639,148.3781,149.1714,297718.0
2021-11-29 11:30:00,156.15,157.28,155.53,156.77,190821.0,149.2383,150.3183,148.6457,149.8308,190821.0
2021-11-29 12:00:00,156.77,158.17,156.7,157.93,233135.0,149.8308,151.1689,149.7639,150.9395,233135.0
2021-11-29 12:30:00,158.0,159.0,157.91,158.71,247927.0,151.0064,151.9621,150.9204,151.685,247927.0
2021-11-29 13:00:00,158.76,159.02,158.11,158.26,178202.0,151.7328,151.9813,151.1115,151.2549,178202.0
2021-11-29 13:30:00,158.26,158.45,157.15,157.86,142927.0,151.2549,151.4365,150.194,150.8726,142927.0
2021-11-29 14:00:00,157.89,158.43,157.69,158.28,220706.0,150.9013,151.4174,150.7101,151.274,220706.0
2021-11-29 14:30:00,158.24,158.38,157.73,158.02,143714.0,151.2358,151.3696,150.7484,151.0255,143714.0
2021-11-29 15:00:00,158.08,158.7,158.04,158.23,265052.0,151.0829,151.6754,151.0446,151.2262,265052.0
2021-11-29 15:30:00,158.22,158.63,157.75,157.86,542212.0,151.2167,151.6085,150.7675,150.8726,542212.0
2021-11-30 09:30:00,155.09,155.87,154.17,154.25,451224.0,148.2252,148.9707,147.3459,147.4224,451224.0
2021-11-30 10:00:00,154.18,154.48,153.25,153.72,418612.0,147.3555,147.6422,146.4667,146.9159,418612.0
2021-11-30 10:30:00,153.8,155.08,153.09,153.15,312629.0,146.9923,148.2157,146.3137,146.3711,312629.0
2021-11-30 11:00:00,153.21,154.13,152.91,153.27,162661.0,146.4284,147.3077,146.1417,146.4858,162661.0
2021-11-30 11:30:00,153.19,153.43,151.7,152.32,298483.0,146.4093,146.6387,144.9853,145.5778,298483.0
2021-11-30 12:00:00,152.32,153.41,151.82,152.96,329127.0,145.5778,146.6196,145.1,146.1895,329127.0
2021-11-30 12:30:00,152.93,153.61,152.51,152.66,141019.0,146.1608,146.8107,145.7594,145.9028,141019.0
2021-11-30 13:00:00,152.76,152.8,152.13,152.47,116045.0,145.9983,146.0366,145.3962,145.7212,116045.0
2021-11-30 13:30:00,152.46,153.31,152.4,153.06,161839.0,145.7116,146.524,145.6543,146.2851,161839.0
2021-11-30 14:00:00,153.01,153.2,152.51,152.54,142203.0,146.2373,146.4189,145.7594,145.7881,142203.0
2021-11-30 14:30:00,152.51,152.85,152.26,152.44,177132.0,145.7594,146.0844,145.5205,145.6925,177132.0
2021-11-30 15:00:00,152.41,152.82,152.18,152.64,159771.0,145.6638,146.0557,145.444,145.8837,159771.0
2021-11-30 15:30:00,152.6,153.27,152.01,152.3,630567.0,145.8454,146.4858,145.2815,145.5587,630567.0
2021-12-01 09:30:00,156.1,156.33,154.38,155.49,521931.0,149.1905,149.4103,147.5466,148.6075,521931.0
2021-12-01 10:00:00,155.49,156.91,155.49,156.58,374840.0,148.6075,149.9647,148.6075,149.6493,374840.0
2021-12-01 10:30:00,156.64,157.0,155.84,156.4,258187.0,149.7066,150.0507,148.942,149.4772,258187.0
2021-12-01 11:00:00,156.42,157.07,156.07,156.23,358551.0,149.4963,150.1176,149.1618,149.3148,358551.0
2021-12-01 11:30:00,156.28,156.5,154.05,154.37,236082.0,149.3625,149.5728,147.2312,147.5371,236082.0
2021-12-01 12:00:00,154.32,155.87,154.04,155.15,263978.0,147.4893,148.9707,147.2217,148.2826,263978.0
2021-12-01 12:30:00,155.1,155.16,153.27,153.35,186936.0,148.2348,148.2921,146.4858,146.5622,186936.0
2021-12-01 13:00:00,153.31,153.9,152.89,153.71,175042.0,146.524,147.0879,146.1226,146.9063,175042.0
2021-12-01 13:30:00,153.75,153.92,152.36,153.11,169094.0,146.9445,147.107,145.616,146.3329,169094.0
2021-12-01 14:00:00,153.05,153.33,152.1,152.75,171506.0,146.2755,146.5431,145.3676,145.9888,171506.0
2021-12-01 14:30:00,152.75,153.24,152.22,152.25,155158.0,145.9888,146.4571,145.4822,145.5109,155158.0
2021-12-01 15:00:00,152.3,152.43,150.65,150.95,282826.0,145.5587,145.683,143.9817,144.2685,282826.0
2021-12-01 15:30:00,150.84,151.76,149.89,150.03,636114.0,144.1633,145.0426,143.2554,143.3892,636114.0
2021-12-02 09:30:00,151.68,155.52,151.46,154.8,728903.0,144.9661,148.6362,144.7559,147.948,728903.0
2021-12-02 10:00:00,154.88,156.13,154.5,155.93,361221.0,148.0245,149.2192,147.6613,149.028,361221.0
2021-12-02 10:30:00,155.94,156.07,154.25,155.59,262177.0,149.0376,149.1618,147.4224,148.7031,262177.0
2021-12-02 11:00:00,155.56,156.47,155.09,156.17,249453.0,148.6744,149.5441,148.2252,149.2574,249453.0
2021-12-02 11:30:00,156.22,157.04,155.05,156.95,205177.0,149.3052,150.0889,148.187,150.0029,205177.0
2021-12-02 12:00:00,156.9,157.78,156.61,157.61,253253.0,149.9551,150.7961,149.6779,150.6337,253253.0
2021-12-02 12:30:00,157.64,157.91,156.61,156.76,306753.0,150.6623,150.9204,149.6779,149.8213,306753.0
2021-12-02 13:00:00,156.83,156.97,156.28,156.36,156210.0,149.8882,150.022,149.3625,149.439,156210.0
2021-12-02 13:30:00,156.39,157.14,156.16,156.99,163587.0,149.4677,150.1845,149.2478,150.0411,163587.0
2021-12-02 14:00:00,156.94,157.42,156.8,157.19,278726.0,149.9933,150.4521,149.8595,150.2323,278726.0
2021-12-02 14:30:00,157.15,157.43,156.82,156.83,124141.0,150.194,150.4616,149.8786,149.8882,124141.0
2021-12-02 15:00:00,156.84,157.13,156.31,156.8,119217.0,149.8977,150.1749,149.3912,149.8595,119217.0
2021-12-02 15:30:00,156.8,157.24,156.19,156.82,491793.0,149.8595,150.28,149.2765,149.8786,491793.0
2021-12-03 09:30:00,158.08,158.33,154.59,155.71,404941.0,151.0829,151.3218,147.7473,148.8178,404941.0
2021-12-03 10:00:00,155.83,157.03,154.81,156.85,218157.0,148.9325,150.0793,147.9576,149.9073,218157.0
2021-12-03 10:30:00,156.84,156.84,154.04,154.28,146374.0,149.8977,149.8977,147.2217,147.4511,146374.0
2021-12-03 11:00:00,154.11,154.82,154.01,154.52,142173.0,147.2886,147.9672,147.193,147.6804,142173.0
2021-12-03 11:30:00,154.49,155.64,153.96,153.98,141613.0,147.6518,148.7509,147.1452,147.1643,141613.0
2021-12-03 12:00:00,154.04,155.88,153.83,155.5,115189.0,147.2217,148.9802,147.021,148.6171,115189.0
2021-12-03 12:30:00,155.53,156.41,154.93,155.71,107798.0,148.6457,149.4868,148.0723,148.8178,107798.0
2021-12-03 13:00:00,155.75,155.9,155.04,155.34,94975.0,148.856,148.9994,148.1774,148.4641,94975.0
2021-12-03 13:30:00,155.26,155.33,154.32,154.5,103946.0,148.3877,148.4546,147.4893,147.6613,103946.0
2021-12-03 14:00:00,154.53,154.97,154.04,154.6,112209.0,147.69,148.1105,147.2217,147.7569,112209.0
2021-12-03 14:30:00,154.64,154.73,153.99,154.09,102466.0,147.7951,147.8811,147.1739,147.2695,102466.0
2021-12-03 15:00:00,154.14,155.02,153.63,154.75,200937.0,147.3173,148.1583,146.8298,147.9003,200937.0
2021-12-03 15:30:00,154.73,156.04,154.09,155.89,546639.0,147.8811,149.1332,147.2695,148.9898,546639.0
2021-12-06 09:30:00,159.07,160.49,158.05,160.41,447781.0,152.029,153.3862,151.0542,153.3097,447781.0
2021-12-06 10:00:00,160.47,160.69,159.16,160.41,248595.0,153.3671,153.5773,152.1151,153.3097,248595.0
2021-12-06 10:30:00,160.41,161.72,159.9,161.28,244324.0,153.3097,154.5617,152.8223,154.1412,244324.0
2021-12-06 11:00:00,161.22,161.34,159.72,160.32,113784.0,154.0839,154.1986,152.6503,153.2237,113784.0
2021-12-06 11:30:00,160.32,160.88,160.0,160.74,85262.0,153.2237,153.7589,152.9179,153.6251,85262.0
2021-12-06 12:00:00,160.76,161.53,160.59,161.32,157406.0,153.6442,154.3802,153.4818,154.1795,157406.0
2021-12-06 12:30:00,161.31,161.65,161.2,161.5,102330.0,154.1699,154.4948,154.0648,154.3515,102330.0
2021-12-06 13:00:00,161.53,162.45,161.4,162.19,190178.0,154.3802,155.2594,154.2559,155.0109,190178.0
2021-12-06 13:30:00,162.19,162.62,161.91,162.62,115299.0,155.0109,155.4219,154.7433,155.4219,115299.0
2021-12-06 14:00:00,162.6,162.74,161.68,161.75,93403.0,155.4028,155.5366,154.5235,154.5904,93403.0
2021-12-06 14:30:00,161.71,161.96,161.11,161.24,113838.0,154.5522,154.7911,153.9787,154.103,113838.0
2021-12-06 15:00:00,161.18,161.62,161.06,161.25,196600.0,154.0456,154.4662,153.931,154.1125,196600.0
2021-12-06 15:30:00,161.28,161.46,160.61,160.69,351599.0,154.1412,154.3133,153.5009,153.5773,351599.0
2021-12-07 09:30:00,164.5,168.32,164.16,168.26,622005.0,157.2187,160.8696,156.8937,160.8123,622005.0
2021-12-07 10:00:00,168.35,169.16,167.51,168.7,317240.0,160.8983,161.6724,160.0955,161.2328,317240.0
2021-12-07 10:30:00,168.75,169.04,168.35,168.65,229356.0,161.2806,161.5577,160.8983,161.185,229356.0
2021-12-07 11:00:00,168.65,168.87,167.56,167.69,204883.0,161.185,161.3953,160.1432,160.2675,204883.0
2021-12-07 11:30:00,167.69,167.74,166.37,166.79,173112.0,160.2675,160.3153,159.0059,159.4073,173112.0
2021-12-07 12:00:00,166.74,167.44,166.71,167.25,163946.0,159.3595,160.0286,159.3309,159.847,163946.0
2021-12-07 12:30:00,167.25,167.36,166.83,167.15,135700.0,159.847,159.9521,159.4456,159.7514,135700.0
2021-12-07 13:00:00,167.23,167.65,166.69,167.55,132238.0,159.8279,160.2293,159.3118,160.1337,132238.0
2021-12-07 13:30:00,167.58,167.61,167.02,167.08,135828.0,160.1624,160.191,159.6271,159.6845,135828.0
2021-12-07 14:00:00,167.09,167.76,167.08,167.51,115773.0,159.6941,160.3344,159.6845,160.0955,115773.0
2021-12-07 14:30:00,167.49,167.61,167.17,167.2,140021.0,160.0763,160.191,159.7705,159.7992,140021.0
2021-12-07 15:00:00,167.2,167.53,166.75,166.75,170816.0,159.7992,160.1146,159.3691,159.3691,170816.0
2021-12-07 15:30:00,166.77,167.2,165.97,166.95,636504.0,159.3882,159.7992,158.6236,159.5602,636504.0
2021-12-08 09:30:00,167.98,170.4,167.28,169.62,367175.0,160.5447,162.8575,159.8756,162.1121,367175.0
2021-12-08 10:00:00,169.68,170.54,169.47,170.07,275118.0,162.1694,162.9913,161.9687,162.5421,275118.0
2021-12-08 10:30:00,170.01,170.36,169.51,169.54,259267.0,162.4848,162.8193,162.0069,162.0356,259267.0
2021-12-08 11:00:00,169.66,169.86,169.23,169.85,127031.0,162.1503,162.3414,161.7393,162.3319,127031.0
2021-12-08 11:30:00,169.81,170.19,169.52,169.7,100025.0,162.2937,162.6568,162.0165,162.1885,100025.0
2021-12-08 12:00:00,169.72,170.17,169.58,170.06,77099.0,162.2076,162.6377,162.0738,162.5326,77099.0
2021-12-08 12:30:00,170.06,170.15,169.55,169.57,77777.0,162.5326,162.6186,162.0452,162.0643,77777.0
2021-12-08 13:00:00,169.57,169.57,169.02,169.24,88817.0,162.0643,162.0643,161.5386,161.7489,88817.0
2021-12-08 13:30:00,169.24,169.41,169.03,169.21,116670.0,161.7489,161.9114,161.5482,161.7202,116670.0
2021-12-08 14:00:00,169.2,169.46,168.92,169.17,139146.0,161.7107,161.9591,161.443,161.682,139146.0
2021-12-08 14:30:00,169.2,169.66,169.11,169.53,91033.0,161.7107,162.1503,161.6246,162.026,91033.0
2021-12-08 15:00:00,169.5,169.55,168.97,169.17,138068.0,161.9974,162.0452,161.4908,161.682,138068.0
2021-12-08 15:30:00,169.15,169.37,168.85,168.89,483874.0,161.6629,161.8731,161.3761,161.4144,483874.0
2021-12-09 09:30:00,167.85,168.4,166.55,168.36,195047.0,160.4204,160.9461,159.178,160.9078,195047.0
2021-12-09 10:00:00,168.36,168.79,167.79,168.03,117120.0,160.9078,161.3188,160.3631,160.5924,117120.0
2021-12-09 10:30:00,168.07,168.22,167.44,168.1,80087.0,160.6307,160.774,160.0286,160.6593,80087.0
2021-12-09 11:00:00,168.12,168.13,167.45,168.02,67081.0,160.6785,160.688,160.0381,160.5829,67081.0
2021-12-09 11:30:00,168.01,168.17,167.53,167.84,55006.0,160.5733,160.7262,160.1146,160.4109,55006.0
2021-12-09 12:00:00,167.81,168.39,167.64,168.32,68515.0,160.3822,160.9365,160.2197,160.8696,68515.0
2021-12-09 12:30:00,168.34,168.65,168.15,168.41,110997.0,160.8887,161.185,160.7071,160.9556,110997.0
2021-12-09 13:00:00,168.4,168.7,167.98,168.01,55377.0,160.9461,161.2328,160.5447,160.5733,55377.0
2021-12-09 13:30:00,167.95,168.43,167.9,168.29,61871.0,160.516,160.9747,160.4682,160.8409,61871.0
2021-12-09 14:00:00,168.29,168.68,168.2,168.25,66060.0,160.8409,161.2137,160.7549,160.8027,66060.0
2021-12-09 14:30:00,168.3,168.36,167.9,168.01,81507.0,160.8505,160.9078,160.4682,160.5733,81507.0
2021-12-09 15:00:00,167.99,168.26,167.7,168.06,138115.0,160.5542,160.8123,160.2771,160.6211,138115.0
2021-12-09 15:30:00,168.06,168.83,167.92,168.02,247367.0,160.6211,161.357,160.4873,160.5829,247367.0
2021-12-10 09:30:00,169.38,170.58,167.61,167.68,214197.0,161.8827,163.0296,160.191,160.2579,214197.0
2021-12-10 10:00:00,167.68,168.07,166.9,167.34,150965.0,160.2579,160.6307,159.5125,159.933,150965.0
2021-12-10 10:30:00,167.34,167.54,166.75,166.87,127611.0,159.933,160.1241,159.3691,159.4838,127611.0
2021-12-10 11:00:00,166.9,167.25,165.96,166.51,145428.0,159.5125,159.847,158.6141,159.1397,145428.0
2021-12-10 11:30:00,166.56,166.82,166.2,166.68,118116.0,159.1875,159.436,158.8434,159.3022,118116.0
2021-12-10 12:00:00,166.84,166.93,166.28,166.69,74702.0,159.4551,159.5411,158.9199,159.3118,74702.0
2021-12-10 12:30:00,166.7,166.85,166.55,166.85,70798.0,159.3213,159.4647,159.178,159.4647,70798.0
2021-12-10 13:00:00,166.87,167.08,166.55,166.75,65321.0,159.4838,159.6845,159.178,159.3691,65321.0
2021-12-10 13:30:00,166.78,167.07,166.64,166.95,62951.0,159.3978,159.6749,159.264,159.5602,62951.0
2021-12-10 14:00:00,166.96,167.18,166.68,167.07,64941.0,159.5698,159.7801,159.3022,159.6749,64941.0
2021-12-10 14:30:00,167.08,167.19,166.76,166.82,69891.0,159.6845,159.7896,159.3787,159.436,69891.0
2021-12-10 15:00:00,166.88,167.35,166.76,167.33,81222.0,159.4933,159.9425,159.3787,159.9234,81222.0
2021-12-10 15:30:00,167.33,167.58,167.0,167.05,370768.0,159.9234,160.1624,159.608,159.6558,370768.0
2021-12-13 09:30:00,166.4,166.4,161.99,163.12,363528.0,159.0346,159.0346,154.8198,155.8998,363528.0
2021-12-13 10:00:00,163.01,164.26,162.94,163.36,140986.0,155.7946,156.9893,155.7277,156.1292,140986.0
2021-12-13 10:30:00,163.27,164.24,163.08,163.59,111130.0,156.0431,156.9702,155.8615,156.349,111130.0
2021-12-13 11:00:00,163.58,163.67,162.7,162.76,120012.0,156.3394,156.4254,155.4984,155.5557,120012.0
2021-12-13 11:30:00,162.74,163.37,162.66,163.01,158906.0,155.5366,156.1387,155.4601,155.7946,158906.0
2021-12-13 12:00:00,163.0,163.45,162.77,163.07,87260.0,155.7851,156.2152,155.5653,155.852,87260.0
2021-12-13 12:30:00,163.04,163.34,162.46,163.1,242524.0,155.8233,156.11,155.269,155.8807,242524.0
2021-12-13 13:00:00,163.06,164.22,162.97,164.2,149241.0,155.8424,156.9511,155.7564,156.932,149241.0
2021-12-13 13:30:00,164.18,164.41,163.7,163.97,78569.0,156.9129,157.1327,156.4541,156.7122,78569.0
2021-12-13 14:00:00,163.97,164.52,163.73,164.06,117629.0,156.7122,157.2378,156.4828,156.7982,117629.0
2021-12-13 14:30:00,164.08,164.12,163.61,163.66,53768.0,156.8173,156.8555,156.3681,156.4159,53768.0
2021-12-13 15:00:00,163.66,164.13,163.66,163.94,79194.0,156.4159,156.8651,156.4159,156.6835,79194.0
2021-12-13 15:30:00,163.91,164.07,163.16,163.35,355078.0,156.6548,156.8077,155.938,156.1196,355078.0
2021-12-14 09:30:00,162.14,165.26,161.06,164.93,290687.0,154.9632,157.9451,153.931,157.6297,290687.0
2021-12-14 10:00:00,164.82,165.14,163.72,164.53,143351.0,157.5245,157.8304,156.4732,157.2474,143351.0
2021-12-14 10:30:00,164.53,164.53,162.77,163.03,107907.0,157.2474,157.2474,155.5653,155.8138,107907.0
2021-12-14 11:00:00,162.97,163.34,162.66,163.21,107155.0,155.7564,156.11,155.4601,155.9858,107155.0
2021-12-14 11:30:00,163.28,163.65,162.8,162.86,68448.0,156.0527,156.4063,155.5939,155.6513,68448.0
2021-12-14 12:00:00,162.88,163.25,162.42,163.25,77809.0,155.6704,156.024,155.2308,156.024,77809.0
2021-12-14 12:30:00,163.21,163.23,162.64,162.71,50734.0,155.9858,156.0049,155.441,155.5079,50734.0
2021-12-14 13:00:00,162.75,163.25,162.72,163.24,59716.0,155.5462,156.024,155.5175,156.0145,59716.0
2021-12-14 13:30:00,163.21,163.29,162.75,162.91,78053.0,155.9858,156.0623,155.5462,155.6991,78053.0
2021-12-14 14:00:00,162.98,163.64,162.88,163.39,87173.0,155.766,156.3968,155.6704,156.1578,87173.0
2021-12-14 14:30:00,163.38,163.46,162.92,163.2,62168.0,156.1483,156.2247,155.7086,155.9762,62168.0
2021-12-14 15:00:00,163.16,163.39,163.06,163.37,98330.0,155.938,156.1578,155.8424,156.1387,98330.0
2021-12-14 15:30:00,163.37,163.55,162.43,162.94,326620.0,156.1387,156.3107,155.2403,155.7277,326620.0
2021-12-15 09:30:00,162.71,163.05,158.84,159.15,351516.0,155.5079,155.8329,151.8092,152.1055,351516.0
2021-12-15 10:00:00,159.14,159.6,158.67,158.96,154974.0,152.0959,152.5356,151.6467,151.9239,154974.0
2021-12-15 10:30:00,158.98,159.33,158.53,159.01,163252.0,151.943,152.2775,151.5129,151.9717,163252.0
2021-12-15 11:00:00,159.02,160.3,158.91,160.18,120665.0,151.9813,153.2046,151.8761,153.0899,120665.0
2021-12-15 11:30:00,160.19,161.29,159.97,161.2,95182.0,153.0995,154.1508,152.8892,154.0648,95182.0
2021-12-15 12:00:00,161.19,161.69,161.13,161.59,108700.0,154.0552,154.5331,153.9979,154.4375,108700.0
2021-12-15 12:30:00,161.55,162.18,161.47,162.02,105093.0,154.3993,155.0014,154.3228,154.8485,105093.0
2021-12-15 13:00:00,162.1,162.32,161.91,162.08,64665.0,154.9249,155.1352,154.7433,154.9058,64665.0
2021-12-15 13:30:00,162.06,162.22,161.64,162.04,97555.0,154.8867,155.0396,154.4853,154.8676,97555.0
2021-12-15 14:00:00,161.9,162.76,160.59,161.01,186872.0,154.7338,155.5557,153.4818,153.8832,186872.0
2021-12-15 14:30:00,160.99,161.9,160.58,160.7,187006.0,153.8641,154.7338,153.4722,153.5869,187006.0
2021-12-15 15:00:00,160.75,162.52,160.68,162.48,367886.0,153.6347,155.3263,153.5678,155.2881,367886.0
2021-12-15 15:30:00,162.48,162.7,161.67,162.19,700080.0,155.2881,155.4984,154.514,155.0109,700080.0
2021-12-16 09:30:00,164.0,165.18,162.85,163.09,279658.0,156.7408,157.8686,155.6417,155.8711,279658.0
2021-12-16 10:00:00,163.13,163.34,162.13,162.87,143768.0,155.9093,156.11,154.9536,155.6608,143768.0
2021-12-16 10:30:00,162.87,163.63,162.58,162.78,248398.0,155.6608,156.3872,155.3837,155.5748,248398.0
2021-12-16 11:00:00,162.75,163.07,162.26,162.79,215892.0,155.5462,155.852,155.0778,155.5844,215892.0
2021-12-16 11:30:00,162.75,163.19,162.5,162.5,85625.0,155.5462,155.9667,155.3072,155.3072,85625.0
2021-12-16 12:00:00,162.5,162.96,162.46,162.86,119876.0,155.3072,155.7469,155.269,155.6513,119876.0
2021-12-16 12:30:00,162.79,162.94,162.43,162.48,104015.0,155.5844,155.7277,155.2403,155.2881,104015.0
2021-12-16 13:00:00,162.45,163.33,162.21,163.27,89406.0,155.2594,156.1005,155.0301,156.0431,89406.0
2021-12-16 13:30:00,163.27,163.62,162.9,163.31,163897.0,156.0431,156.3776,155.6895,156.0814,163897.0
2021-12-16 14:00:00,163.36,163.79,162.66,162.8,118253.0,156.1292,156.5401,155.4601,155.5939,118253.0
2021-12-16 14:30:00,162.85,163.12,162.12,162.46,116395.0,155.6417,155.8998,154.944,155.269,116395.0
2021-12-16 15:00:00,162.44,163.23,161.9,163.13,158193.0,155.2499,156.0049,154.7338,155.9093,158193.0
2021-12-16 15:30:00,163.12,163.34,162.58,162.78,419783.0,155.8998,156.11,155.3837,155.5748,419783.0
2021-12-17 09:30:00,161.0,161.32,157.14,157.86,1128637.0,153.8736,154.1795,150.1845,150.8726,1128637.0
2021-12-17 10:00:00,157.91,158.49,156.95,157.92,225060.0,150.9204,151.4747,150.0029,150.9299,225060.0
2021-12-17 10:30:00,157.89,159.98,157.75,159.44,177784.0,150.9013,152.8988,150.7675,152.3827,177784.0
2021-12-17 11:00:00,159.41,160.58,159.37,160.41,161207.0,152.354,153.4722,152.3158,153.3097,161207.0
2021-12-17 11:30:00,160.42,160.58,159.01,159.91,164992.0,153.3193,153.4722,151.9717,152.8319,164992.0
2021-12-17 12:00:00,159.89,160.08,159.24,159.56,123949.0,152.8127,152.9943,152.1915,152.4974,123949.0
2021-12-17 12:30:00,159.51,160.07,159.42,159.96,81290.0,152.4496,152.9848,152.3636,152.8796,81290.0
2021-12-17 13:00:00,159.95,160.46,159.55,160.4,91343.0,152.8701,153.3575,152.4878,153.3002,91343.0
2021-12-17 13:30:00,160.36,160.45,160.02,160.44,106198.0,153.2619,153.348,152.937,153.3384,106198.0
2021-12-17 14:00:00,160.45,160.62,160.26,160.26,136227.0,153.348,153.5104,153.1664,153.1664,136227.0
2021-12-17 14:30:00,160.29,160.63,160.08,160.51,106310.0,153.195,153.52,152.9943,153.4053,106310.0
2021-12-17 15:00:00,160.5,160.94,160.3,160.46,163398.0,153.3957,153.8163,153.2046,153.3575,163398.0
2021-12-17 15:30:00,160.46,160.74,159.93,160.0,526798.0,153.3575,153.6251,152.851,152.9179,526798.0
2021-12-20 09:30:00,157.0,158.21,154.48,155.75,398097.0,150.0507,151.2071,147.6422,148.856,398097.0
2021-12-20 10:00:00,155.8,156.31,155.09,155.72,272103.0,148.9038,149.3912,148.2252,148.8273,272103.0
2021-12-20 10:30:00,155.78,155.99,154.21,155.05,232827.0,148.8847,149.0854,147.3842,148.187,232827.0
2021-12-20 11:00:00,154.99,155.06,154.23,154.65,135622.0,148.1296,148.1965,147.4033,147.8047,135622.0
2021-12-20 11:30:00,154.7,155.31,154.35,154.66,134158.0,147.8525,148.4355,147.518,147.8142,134158.0
2021-12-20 12:00:00,154.63,154.63,153.98,154.46,108022.0,147.7856,147.7856,147.1643,147.6231,108022.0
2021-12-20 12:30:00,154.43,154.73,154.07,154.49,95476.0,147.5944,147.8811,147.2504,147.6518,95476.0
2021-12-20 13:00:00,154.47,154.68,154.11,154.17,101231.0,147.6327,147.8334,147.2886,147.3459,101231.0
2021-12-20 13:30:00,154.17,155.0,153.78,154.78,98333.0,147.3459,148.1392,146.9732,147.9289,98333.0
2021-12-20 14:00:00,154.83,155.19,154.75,154.98,88149.0,147.9767,148.3208,147.9003,148.1201,88149.0
2021-12-20 14:30:00,154.96,155.25,154.71,154.96,96054.0,148.101,148.3781,147.862,148.101,96054.0
2021-12-20 15:00:00,155.0,155.46,154.91,155.39,95855.0,148.1392,148.5788,148.0532,148.5119,95855.0
2021-12-20 15:30:00,155.36,156.0,154.9,155.88,385866.0,148.4833,149.0949,148.0436,148.9802,385866.0
2021-12-21 09:30:00,157.75,160.53,157.52,159.61,253010.0,150.7675,153.4244,150.5477,152.5451,253010.0
2021-12-21 10:00:00,159.67,160.53,159.36,159.44,148367.0,152.6025,153.4244,152.3062,152.3827,148367.0
2021-12-21 10:30:00,159.57,159.9,159.26,159.82,148246.0,152.5069,152.8223,152.2106,152.7458,148246.0
2021-12-21 11:00:00,159.87,160.36,159.58,160.33,105936.0,152.7936,153.2619,152.5165,153.2333,105936.0
2021-12-21 11:30:00,160.32,160.78,160.07,160.34,72402.0,153.2237,153.6634,152.9848,153.2428,72402.0
2021-12-21 12:00:00,160.34,160.76,160.28,160.55,89431.0,153.2428,153.6442,153.1855,153.4435,89431.0
2021-12-21 12:30:00,160.54,160.94,160.5,160.86,117609.0,153.434,153.8163,153.3957,153.7398,117609.0
2021-12-21 13:00:00,160.81,160.89,160.52,160.59,130687.0,153.692,153.7685,153.4149,153.4818,130687.0
2021-12-21 13:30:00,160.56,160.9,160.48,160.84,132085.0,153.4531,153.778,153.3766,153.7207,132085.0
2021-12-21 14:00:00,160.87,161.02,160.46,160.55,98876.0,153.7494,153.8927,153.3575,153.4435,98876.0
2021-12-21 14:30:00,160.58,160.67,160.2,160.55,252343.0,153.4722,153.5582,153.109,153.4435,252343.0
2021-12-21 15:00:00,160.56,160.94,160.27,160.66,251628.0,153.4531,153.8163,153.1759,153.5487,251628.0
2021-12-21 15:30:00,160.65,161.05,160.27,160.97,381614.0,153.5391,153.9214,153.1759,153.8449,381614.0
2021-12-22 09:30:00,160.53,162.71,160.45,161.88,155631.0,153.4244,155.5079,153.348,154.7147,155631.0
2021-12-22 10:00:00,161.85,162.38,161.41,162.06,121999.0,154.686,155.1925,154.2655,154.8867,121999.0
2021-12-22 10:30:00,161.95,162.43,161.88,162.33,210872.0,154.7816,155.2403,154.7147,155.1447,210872.0
2021-12-22 11:00:00,162.33,162.89,162.01,162.83,151925.0,155.1447,155.68,154.8389,155.6226,151925.0
2021-12-22 11:30:00,162.86,162.98,162.55,162.74,48124.0,155.6513,155.766,155.355,155.5366,48124.0
2021-12-22 12:00:00,162.71,162.74,162.24,162.49,69027.0,155.5079,155.5366,155.0587,155.2977,69027.0
2021-12-22 12:30:00,162.5,162.96,162.5,162.95,46761.0,155.3072,155.7469,155.3072,155.7373,46761.0
2021-12-22 13:00:00,162.93,163.17,162.87,163.0,55103.0,155.7182,155.9476,155.6608,155.7851,55103.0
2021-12-22 13:30:00,163.01,163.01,162.3,162.47,167191.0,155.7946,155.7946,155.1161,155.2785,167191.0
2021-12-22 14:00:00,162.46,162.56,162.12,162.18,48902.0,155.269,155.3646,154.944,155.0014,48902.0
2021-12-22 14:30:00,162.18,162.36,162.03,162.16,63312.0,155.0014,155.1734,154.858,154.9823,63312.0
2021-12-22 15:00:00,162.21,162.67,162.2,162.31,75242.0,155.0301,155.4697,155.0205,155.1256,75242.0
2021-12-22 15:30:00,162.3,162.64,162.17,162.48,179255.0,155.1161,155.441,154.9918,155.2881,179255.0
2021-12-23 09:30:00,163.86,166.4,163.59,164.94,311063.0,156.607,159.0346,156.349,157.6392,311063.0
2021-12-23 10:00:00,164.9,164.99,164.34,164.41,129544.0,157.601,157.687,157.0658,157.1327,129544.0
2021-12-23 10:30:00,164.45,165.1,164.3,164.74,108372.0,157.1709,157.7921,157.0275,157.4481,108372.0
2021-12-23 11:00:00,164.74,165.12,164.53,165.08,78049.0,157.4481,157.8112,157.2474,157.773,78049.0
2021-12-23 11:30:00,165.1,165.12,164.58,164.63,70040.0,157.7921,157.8112,157.2952,157.3429,70040.0
2021-12-23 12:00:00,164.65,164.78,164.33,164.77,73097.0,157.3621,157.4863,157.0562,157.4767,73097.0
2021-12-23 12:30:00,164.8,164.87,164.34,164.37,64955.0,157.5054,157.5723,157.0658,157.0944,64955.0
2021-12-23 13:00:00,164.37,164.44,164.17,164.35,77584.0,157.0944,157.1613,156.9033,157.0753,77584.0
2021-12-23 13:30:00,164.36,164.79,164.18,164.63,74847.0,157.0849,157.4959,156.9129,157.3429,74847.0
2021-12-23 14:00:00,164.61,164.66,164.3,164.65,85835.0,157.3238,157.3716,157.0275,157.3621,85835.0
2021-12-23 14:30:00,164.65,164.93,164.65,164.77,64172.0,157.3621,157.6297,157.3621,157.4767,64172.0
2021-12-23 15:00:00,164.77,164.9,164.53,164.9,136936.0,157.4767,157.601,157.2474,157.601,136936.0
2021-12-23 15:30:00,164.91,165.0,164.13,164.16,330424.0,157.6105,157.6966,156.8651,156.8937,330424.0
2021-12-27 09:30:00,165.0,165.0,162.53,163.91,167420.0,157.6966,157.6966,155.3359,156.6548,167420.0
2021-12-27 10:00:00,163.9,164.48,163.34,164.43,95793.0,156.6453,157.1996,156.11,157.1518,95793.0
2021-12-27 10:30:00,164.42,164.73,164.1,164.49,100978.0,157.1422,157.4385,156.8364,157.2091,100978.0
2021-12-27 11:00:00,164.59,164.71,164.25,164.46,58695.0,157.3047,157.4194,156.9798,157.1805,58695.0
2021-12-27 11:30:00,164.43,164.47,164.11,164.21,51017.0,157.1518,157.19,156.846,156.9415,51017.0
2021-12-27 12:00:00,164.21,164.33,164.08,164.29,41273.0,156.9415,157.0562,156.8173,157.018,41273.0
2021-12-27 12:30:00,164.31,164.34,164.01,164.34,50618.0,157.0371,157.0658,156.7504,157.0658,50618.0
2021-12-27 13:00:00,164.3,164.31,164.03,164.18,41857.0,157.0275,157.0371,156.7695,156.9129,41857.0
2021-12-27 13:30:00,164.19,164.43,164.07,164.4,40003.0,156.9224,157.1518,156.8077,157.1231,40003.0
2021-12-27 14:00:00,164.38,164.56,164.3,164.56,41891.0,157.104,157.276,157.0275,157.276,41891.0
2021-12-27 14:30:00,164.55,164.63,164.3,164.5,44238.0,157.2665,157.3429,157.0275,157.2187,44238.0
2021-12-27 15:00:00,164.51,164.52,164.3,164.4,60762.0,157.2283,157.2378,157.0275,157.1231,60762.0
2021-12-27 15:30:00,164.43,164.54,164.24,164.42,248841.0,157.1518,157.2569,156.9702,157.1422,248841.0
2021-12-28 09:30:00,163.6,165.29,163.6,164.89,123580.0,156.3585,157.9737,156.3585,157.5914,123580.0
2021-12-28 10:00:00,164.97,166.13,164.86,165.81,136559.0,157.6679,158.7765,157.5628,158.4707,136559.0
2021-12-28 10:30:00,165.83,166.06,165.13,165.19,84825.0,158.4898,158.7096,157.8208,157.8782,84825.0
2021-12-28 11:00:00,165.18,165.2,164.34,164.79,126127.0,157.8686,157.8877,157.0658,157.4959,126127.0
2021-12-28 11:30:00,164.79,165.35,164.63,164.98,129674.0,157.4959,158.0311,157.3429,157.6774,129674.0
2021-12-28 12:00:00,165.0,165.01,164.21,164.22,107573.0,157.6966,157.7061,156.9415,156.9511,107573.0
2021-12-28 12:30:00,164.25,164.42,164.08,164.29,63932.0,156.9798,157.1422,156.8173,157.018,63932.0
2021-12-28 13:00:00,164.29,164.58,164.21,164.45,54853.0,157.018,157.2952,156.9415,157.1709,54853.0
2021-12-28 13:30:00,164.41,164.68,164.37,164.68,32958.0,157.1327,157.3907,157.0944,157.3907,32958.0
2021-12-28 14:00:00,164.65,164.75,164.36,164.72,57623.0,157.3621,157.4576,157.0849,157.429,57623.0
2021-12-28 14:30:00,164.71,164.76,164.47,164.69,40530.0,157.4194,157.4672,157.19,157.4003,40530.0
2021-12-28 15:00:00,164.67,164.9,164.6,164.85,64501.0,157.3812,157.601,157.3143,157.5532,64501.0
2021-12-28 15:30:00,164.83,165.08,164.32,164.41,194168.0,157.5341,157.773,157.0467,157.1327,194168.0
2021-12-29 09:30:00,164.62,164.93,163.26,163.62,110080.0,157.3334,157.6297,156.0336,156.3776,110080.0
2021-12-29 10:00:00,163.6,164.16,163.29,164.01,87973.0,156.3585,156.8937,156.0623,156.7504,87973.0
2021-12-29 10:30:00,164.12,164.73,163.95,164.12,91388.0,156.8555,157.4385,156.693,156.8555,91388.0
2021-12-29 11:00:00,164.15,164.46,163.88,163.88,85548.0,156.8842,157.1805,156.6261,156.6261,85548.0
2021-12-29 11:30:00,163.88,164.0,163.8,163.98,47315.0,156.6261,156.7408,156.5497,156.7217,47315.0
2021-12-29 12:00:00,163.96,164.09,163.7,163.88,78361.0,156.7026,156.8268,156.4541,156.6261,78361.0
2021-12-29 12:30:00,163.92,164.16,163.83,164.14,74769.0,156.6644,156.8937,156.5783,156.8746,74769.0
2021-12-29 13:00:00,164.14,164.36,164.0,164.0,103968.0,156.8746,157.0849,156.7408,156.7408,103968.0
2021-12-29 13:30:00,163.98,164.17,163.96,164.06,32025.0,156.7217,156.9033,156.7026,156.7982,32025.0
2021-12-29 14:00:00,164.09,164.25,164.05,164.25,53649.0,156.8268,156.9798,156.7886,156.9798,53649.0
2021-12-29 14:30:00,164.22,164.26,164.09,164.25,75828.0,156.9511,156.9893,156.8268,156.9798,75828.0
2021-12-29 15:00:00,164.23,164.44,164.07,164.27,78256.0,156.9606,157.1613,156.8077,156.9989,78256.0
2021-12-29 15:30:00,164.28,164.29,163.76,163.82,236718.0,157.0084,157.018,156.5114,156.5688,236718.0
2021-12-30 09:30:00,164.62,165.8,164.17,165.57,127668.0,157.3334,158.4612,156.9033,158.2413,127668.0
2021-12-30 10:00:00,165.63,165.71,164.91,164.91,72922.0,158.2987,158.3751,157.6105,157.6105,72922.0
2021-12-30 10:30:00,164.93,165.19,164.56,164.67,103937.0,157.6297,157.8782,157.276,157.3812,103937.0
2021-12-30 11:00:00,164.68,165.13,164.54,164.75,60979.0,157.3907,157.8208,157.2569,157.4576,60979.0
2021-12-30 11:30:00,164.75,165.23,164.75,165.09,88972.0,157.4576,157.9164,157.4576,157.7826,88972.0
2021-12-30 12:00:00,165.11,165.18,164.75,164.79,41634.0,157.8017,157.8686,157.4576,157.4959,41634.0
2021-12-30 12:30:00,164.86,165.18,164.74,165.14,45983.0,157.5628,157.8686,157.4481,157.8304,45983.0
2021-12-30 13:00:00,165.17,165.21,164.87,164.89,51710.0,157.859,157.8973,157.5723,157.5914,51710.0
2021-12-30 13:30:00,164.91,165.0,164.81,164.95,32943.0,157.6105,157.6966,157.515,157.6488,32943.0
2021-12-30 14:00:00,164.99,165.15,164.89,165.13,51412.0,157.687,157.8399,157.5914,157.8208,51412.0
2021-12-30 14:30:00,165.1,165.11,164.8,164.88,53479.0,157.7921,157.8017,157.5054,157.5819,53479.0
2021-12-30 15:00:00,164.89,164.98,164.54,164.6,82345.0,157.5914,157.6774,157.2569,157.3143,82345.0
2021-12-30 15:30:00,164.56,164.7,164.0,164.21,239415.0,157.276,157.4098,156.7408,156.9415,239415.0
2021-12-31 09:30:00,164.1,165.17,163.7,164.25,59764.0,156.8364,157.859,156.4541,156.9798,59764.0
2021-12-31 10:00:00,164.23,164.63,163.76,163.99,49030.0,156.9606,157.3429,156.5114,156.7313,49030.0
2021-12-31 10:30:00,164.03,164.05,163.44,163.98,68299.0,156.7695,156.7886,156.2056,156.7217,68299.0
2021-12-31 11:00:00,164.04,164.07,163.62,163.86,57313.0,156.7791,156.8077,156.3776,156.607,57313.0
2021-12-31 11:30:00,163.92,163.92,163.44,163.65,59938.0,156.6644,156.6644,156.2056,156.4063,59938.0
2021-12-31 12:00:00,163.65,163.67,163.25,163.41,76114.0,156.4063,156.4254,156.024,156.1769,76114.0
2021-12-31 12:30:00,163.39,163.69,163.27,163.65,43680.0,156.1578,156.4445,156.0431,156.4063,43680.0
2021-12-31 13:00:00,163.6,163.86,163.58,163.73,61239.0,156.3585,156.607,156.3394,156.4828,61239.0
2021-12-31 13:30:00,163.74,164.17,163.68,164.17,71651.0,156.4923,156.9033,156.435,156.9033,71651.0
2021-12-31 14:00:00,164.14,164.15,163.63,163.84,53364.0,156.8746,156.8842,156.3872,156.5879,53364.0
2021-12-31 14:30:00,163.83,163.91,163.69,163.76,45990.0,156.5783,156.6548,156.4445,156.5114,45990.0
2021-12-31 15:00:00,163.77,164.06,163.76,164.02,54492.0,156.521,156.7982,156.5114,156.7599,54492.0
2021-12-31 15:30:00,164.02,164.12,163.41,163.59,228125.0,156.7599,156.8555,156.1769,156.349,228125.0
2022-01-03 09:30:00,164.51,166.4,164.4,166.33,231446.0,157.2283,159.0346,157.1231,158.9677,231446.0
2022-01-03 10:00:00,166.36,168.0,165.94,168.0,190043.0,158.9964,160.5638,158.595,160.5638,190043.0
2022-01-03 10:30:00,167.99,168.0,167.31,167.39,133690.0,160.5542,160.5638,159.9043,159.9808,133690.0
2022-01-03 11:00:00,167.49,167.59,166.73,167.03,84351.0,160.0763,160.1719,159.35,159.6367,84351.0
2022-01-03 11:30:00,166.96,167.72,166.48,167.46,146549.0,159.5698,160.2962,159.1111,160.0477,146549.0
2022-01-03 12:00:00,167.46,167.76,167.36,167.59,101910.0,160.0477,160.3344,159.9521,160.1719,101910.0
2022-01-03 12:30:00,167.57,167.9,167.35,167.57,116233.0,160.1528,160.4682,159.9425,160.1528,116233.0
2022-01-03 13:00:00,167.61,168.16,167.57,168.16,72220.0,160.191,160.7167,160.1528,160.7167,72220.0
2022-01-03 13:30:00,168.15,168.16,167.6,168.08,151873.0,160.7071,160.7167,160.1815,160.6402,151873.0
2022-01-03 14:00:00,168.05,168.06,167.74,167.97,64218.0,160.6116,160.6211,160.3153,160.5351,64218.0
2022-01-03 14:30:00,167.98,168.12,167.9,168.09,89845.0,160.5447,160.6785,160.4682,160.6498,89845.0
2022-01-03 15:00:00,168.09,168.32,167.97,168.25,115236.0,160.6498,160.8696,160.5351,160.8027,115236.0
2022-01-03 15:30:00,168.26,168.4,167.86,168.21,373441.0,160.8123,160.9461,160.43,160.7645,373441.0
2022-01-04 09:30:00,169.72,173.3,169.6,172.7,406254.0,162.2076,165.6292,162.093,165.0557,406254.0
2022-01-04 10:00:00,172.65,173.43,172.24,172.68,249586.0,165.0079,165.7534,164.6161,165.0366,249586.0
2022-01-04 10:30:00,172.71,173.73,172.31,173.73,281950.0,165.0653,166.0401,164.683,166.0401,281950.0
2022-01-04 11:00:00,173.66,173.89,172.7,173.5,250605.0,165.9732,166.1931,165.0557,165.8203,250605.0
2022-01-04 11:30:00,173.55,173.93,173.41,173.54,136369.0,165.8681,166.2313,165.7343,165.8586,136369.0
2022-01-04 12:00:00,173.45,173.45,172.75,173.08,77042.0,165.7725,165.7725,165.1035,165.4189,77042.0
2022-01-04 12:30:00,173.03,173.33,172.9,173.08,95519.0,165.3711,165.6578,165.2469,165.4189,95519.0
2022-01-04 13:00:00,173.05,173.12,172.71,172.78,75867.0,165.3902,165.4571,165.0653,165.1322,75867.0
2022-01-04 13:30:00,172.81,172.86,172.28,172.5,89641.0,165.1609,165.2087,164.6543,164.8646,89641.0
2022-01-04 14:00:00,172.55,173.41,172.5,173.09,126431.0,164.9124,165.7343,164.8646,165.4285,126431.0
2022-01-04 14:30:00,173.06,173.71,173.06,173.47,169611.0,165.3998,166.021,165.3998,165.7917,169611.0
2022-01-04 15:00:00,173.47,173.72,173.2,173.6,151218.0,165.7917,166.0306,165.5336,165.9159,151218.0
2022-01-04 15:30:00,173.6,174.05,173.49,173.6,550130.0,165.9159,166.346,165.8108,165.9159,550130.0
2022-01-05 09:30:00,174.65,176.31,174.16,174.89,304721.0,166.9194,168.5059,166.4511,167.1488,304721.0
2022-01-05 10:00:00,174.76,175.45,174.31,174.98,125602.0,167.0246,167.684,166.5945,167.2348,125602.0
2022-01-05 10:30:00,174.83,175.37,174.5,175.13,122700.0,167.0915,167.6076,166.7761,167.3782,122700.0
2022-01-05 11:00:00,175.14,175.38,174.46,175.1,179731.0,167.3877,167.6171,166.7378,167.3495,179731.0
2022-01-05 11:30:00,175.09,175.25,174.8,175.0,175856.0,167.3399,167.4929,167.0628,167.2539,175856.0
2022-01-05 12:00:00,175.0,175.73,174.82,175.43,196206.0,167.2539,167.9516,167.0819,167.6649,196206.0
2022-01-05 12:30:00,175.36,175.5,174.52,174.84,154861.0,167.598,167.7318,166.7952,167.101,154861.0
2022-01-05 13:00:00,174.8,175.0,174.33,174.53,196901.0,167.0628,167.2539,166.6136,166.8047,196901.0
2022-01-05 13:30:00,174.48,174.85,174.27,174.46,171406.0,166.7569,167.1106,166.5562,166.7378,171406.0
2022-01-05 14:00:00,174.44,174.77,173.07,173.24,222328.0,166.7187,167.0341,165.4094,165.5718,222328.0
2022-01-05 14:30:00,173.3,173.53,172.32,172.78,170503.0,165.6292,165.849,164.6926,165.1322,170503.0
2022-01-05 15:00:00,172.71,173.03,172.14,172.21,215364.0,165.0653,165.3711,164.5205,164.5874,215364.0
2022-01-05 15:30:00,172.22,172.64,171.5,171.79,406792.0,164.597,164.9984,163.9089,164.186,406792.0
2022-01-06 09:30:00,172.54,173.47,170.15,170.4,262415.0,165.3129,166.204,163.023,163.2626,262415.0
2022-01-06 10:00:00,170.45,171.28,169.75,170.16,155270.0,163.3105,164.1057,162.6398,163.0326,155270.0
2022-01-06 10:30:00,170.3,171.13,170.18,170.49,94698.0,163.1668,163.962,163.0518,163.3488,94698.0
2022-01-06 11:00:00,170.46,172.03,170.16,171.79,103745.0,163.3201,164.8243,163.0326,164.5943,103745.0
2022-01-06 11:30:00,171.82,172.13,171.47,172.13,71014.0,164.6231,164.9201,164.2877,164.9201,71014.0
2022-01-06 12:00:00,172.13,173.13,172.04,173.08,66039.0,164.9201,165.8782,164.8339,165.8303,66039.0
2022-01-06 12:30:00,173.13,173.5,172.84,172.91,111198.0,165.8782,166.2327,165.6004,165.6674,111198.0
2022-01-06 13:00:00,172.89,172.94,172.36,172.4,45722.0,165.6483,165.6962,165.1405,165.1788,45722.0
2022-01-06 13:30:00,172.44,173.01,172.11,173.0,68452.0,165.2171,165.7632,164.9009,165.7537,68452.0
2022-01-06 14:00:00,172.96,173.52,172.74,173.49,69710.0,165.7153,166.2519,165.5046,166.2231,69710.0
2022-01-06 14:30:00,173.5,173.68,173.35,173.49,71258.0,166.2327,166.4052,166.089,166.2231,71258.0
2022-01-06 15:00:00,173.51,173.69,173.14,173.63,108982.0,166.2423,166.4148,165.8878,166.3573,108982.0
2022-01-06 15:30:00,173.64,173.65,172.71,172.88,288387.0,166.3669,166.3764,165.4758,165.6387,288387.0
2022-01-07 09:30:00,172.49,174.49,171.86,174.32,160020.0,165.265,167.1812,164.6614,167.0184,160020.0
2022-01-07 10:00:00,174.4,174.6,173.71,174.24,149114.0,167.095,167.2866,166.4339,166.9417,149114.0
2022-01-07 10:30:00,174.24,174.24,173.01,173.41,153548.0,166.9417,166.9417,165.7632,166.1465,153548.0
2022-01-07 11:00:00,173.39,174.83,173.22,174.78,112463.0,166.1273,167.507,165.9644,167.4591,112463.0
2022-01-07 11:30:00,174.76,175.36,174.61,175.17,91562.0,167.4399,168.0148,167.2962,167.8328,91562.0
2022-01-07 12:00:00,175.18,175.18,174.4,174.67,109094.0,167.8423,167.8423,167.095,167.3537,109094.0
2022-01-07 12:30:00,174.62,174.83,174.37,174.47,60586.0,167.3058,167.507,167.0663,167.1621,60586.0
2022-01-07 13:00:00,174.48,174.89,174.38,174.79,58836.0,167.1717,167.5645,167.0759,167.4687,58836.0
2022-01-07 13:30:00,174.76,175.16,174.73,175.02,87355.0,167.4399,167.8232,167.4112,167.689,87355.0
2022-01-07 14:00:00,175.04,175.11,174.59,174.74,77568.0,167.7082,167.7753,167.2771,167.4208,77568.0
2022-01-07 14:30:00,174.74,175.07,174.66,174.87,89081.0,167.4208,167.737,167.3441,167.5453,89081.0
2022-01-07 15:00:00,174.89,174.95,174.58,174.81,118637.0,167.5645,167.622,167.2675,167.4878,118637.0
2022-01-07 15:30:00,174.78,175.24,174.39,174.42,352220.0,167.4591,167.8998,167.0854,167.1142,352220.0
2022-01-10 09:30:00,176.21,176.21,171.03,171.56,257287.0,168.8292,168.8292,163.8662,164.374,257287.0
2022-01-10 10:00:00,171.48,172.13,170.5,170.92,178530.0,164.2973,164.9201,163.3584,163.7608,178530.0
2022-01-10 10:30:00,171.06,171.76,170.57,171.35,132898.0,163.8949,164.5656,163.4254,164.1728,132898.0
2022-01-10 11:00:00,171.35,173.15,171.0,173.15,104845.0,164.1728,165.8974,163.8374,165.8974,104845.0
2022-01-10 11:30:00,173.13,173.15,172.43,173.09,74216.0,165.8782,165.8974,165.2075,165.8399,74216.0
2022-01-10 12:00:00,173.06,173.14,172.5,172.59,74019.0,165.8111,165.8878,165.2746,165.3608,74019.0
2022-01-10 12:30:00,172.55,172.62,171.97,172.46,110519.0,165.3225,165.3896,164.7668,165.2363,110519.0
2022-01-10 13:00:00,172.51,172.98,172.3,172.54,95056.0,165.2842,165.7345,165.083,165.3129,95056.0
2022-01-10 13:30:00,172.54,172.84,172.12,172.28,141424.0,165.3129,165.6004,164.9105,165.0638,141424.0
2022-01-10 14:00:00,172.28,172.86,172.12,172.34,137353.0,165.0638,165.6195,164.9105,165.1213,137353.0
2022-01-10 14:30:00,172.34,172.7,172.18,172.63,122363.0,165.1213,165.4662,164.968,165.3992,122363.0
2022-01-10 15:00:00,172.62,172.87,172.04,172.56,123901.0,165.3896,165.6291,164.8339,165.3321,123901.0
2022-01-10 15:30:00,172.51,173.87,172.33,173.65,320296.0,165.2842,166.5872,165.1117,166.3764,320296.0
2022-01-11 09:30:00,174.54,174.64,172.49,173.14,145124.0,167.2292,167.325,165.265,165.8878,145124.0
2022-01-11 10:00:00,173.01,173.63,172.78,173.44,100424.0,165.7632,166.3573,165.5429,166.1752,100424.0
2022-01-11 10:30:00,173.58,174.13,173.1,173.39,125154.0,166.3094,166.8363,165.8495,166.1273,125154.0
2022-01-11 11:00:00,173.52,174.35,173.46,174.14,136828.0,166.2519,167.0471,166.1944,166.8459,136828.0
2022-01-11 11:30:00,174.14,174.65,173.87,174.37,151946.0,166.8459,167.3345,166.5872,167.0663,151946.0
2022-01-11 12:00:00,174.34,174.68,174.23,174.34,83024.0,167.0375,167.3633,166.9321,167.0375,83024.0
2022-01-11 12:30:00,174.39,174.95,174.37,174.83,80384.0,167.0854,167.622,167.0663,167.507,80384.0
2022-01-11 13:00:00,174.81,174.94,174.54,174.92,73017.0,167.4878,167.6124,167.2292,167.5932,73017.0
2022-01-11 13:30:00,174.93,175.39,174.86,175.24,94153.0,167.6028,168.0436,167.5358,167.8998,94153.0
2022-01-11 14:00:00,175.28,175.43,175.06,175.43,84631.0,167.9382,168.0819,167.7274,168.0819,84631.0
2022-01-11 14:30:00,175.44,175.55,175.22,175.4,82706.0,168.0915,168.1968,167.8807,168.0531,82706.0
2022-01-11 15:00:00,175.41,175.72,175.3,175.51,149258.0,168.0627,168.3597,167.9573,168.1585,149258.0
2022-01-11 15:30:00,175.52,175.61,175.19,175.4,302952.0,168.1681,168.2543,167.8519,168.0531,302952.0
2022-01-12 09:30:00,176.23,176.82,175.12,176.17,302705.0,168.8484,169.4137,167.7849,168.7909,302705.0
2022-01-12 10:00:00,176.1,176.1,174.72,175.08,140762.0,168.7238,168.7238,167.4016,167.7465,140762.0
2022-01-12 10:30:00,175.27,175.93,175.26,175.77,118166.0,167.9286,168.5609,167.919,168.4076,118166.0
2022-01-12 11:00:00,175.84,175.92,174.36,175.5,113984.0,168.4747,168.5514,167.0567,168.1489,113984.0
2022-01-12 11:30:00,175.47,175.57,175.19,175.33,172326.0,168.1202,168.216,167.8519,167.9861,172326.0
2022-01-12 12:00:00,175.37,175.37,174.85,175.04,90612.0,168.0244,168.0244,167.5262,167.7082,90612.0
2022-01-12 12:30:00,175.0,175.34,174.74,175.21,119113.0,167.6699,167.9956,167.4208,167.8711,119113.0
2022-01-12 13:00:00,175.25,175.28,174.18,174.35,149915.0,167.9094,167.9382,166.8842,167.0471,149915.0
2022-01-12 13:30:00,174.4,174.76,174.26,174.31,69349.0,167.095,167.4399,166.9609,167.0088,69349.0
2022-01-12 14:00:00,174.3,174.8,174.17,174.76,91998.0,166.9992,167.4783,166.8747,167.4399,91998.0
2022-01-12 14:30:00,174.74,174.97,174.35,174.64,115613.0,167.4208,167.6411,167.0471,167.325,115613.0
2022-01-12 15:00:00,174.63,175.09,174.6,174.9,150696.0,167.3154,167.7561,167.2866,167.5741,150696.0
2022-01-12 15:30:00,174.89,175.05,174.34,174.58,460700.0,167.5645,167.7178,167.0375,167.2675,460700.0
2022-01-13 09:30:00,174.27,176.3,174.27,176.2,412546.0,166.9705,168.9154,166.9705,168.8196,412546.0
2022-01-13 10:00:00,176.21,176.38,174.81,175.5,243677.0,168.8292,168.9921,167.4878,168.1489,243677.0
2022-01-13 10:30:00,175.54,175.83,175.08,175.59,238511.0,168.1873,168.4651,167.7465,168.2352,238511.0
2022-01-13 11:00:00,175.59,176.29,175.57,176.19,176759.0,168.2352,168.9059,168.216,168.81,176759.0
2022-01-13 11:30:00,176.15,176.24,175.82,175.97,90251.0,168.7717,168.8579,168.4555,168.5993,90251.0
2022-01-13 12:00:00,175.93,176.06,174.57,174.69,107506.0,168.5609,168.6855,167.2579,167.3729,107506.0
2022-01-13 12:30:00,174.67,174.96,173.81,174.31,108721.0,167.3537,167.6316,166.5297,167.0088,108721.0
2022-01-13 13:00:00,174.3,174.52,174.05,174.35,72643.0,166.9992,167.21,166.7597,167.0471,72643.0
2022-01-13 13:30:00,174.33,174.71,174.09,174.69,107574.0,167.028,167.392,166.798,167.3729,107574.0
2022-01-13 14:00:00,174.67,175.03,174.28,174.4,129756.0,167.3537,167.6986,166.98,167.095,129756.0
2022-01-13 14:30:00,174.37,174.5,174.04,174.5,104501.0,167.0663,167.1908,166.7501,167.1908,104501.0
2022-01-13 15:00:00,174.46,174.47,173.9,174.01,118901.0,167.1525,167.1621,166.616,166.7214,118901.0
2022-01-13 15:30:00,174.0,174.21,172.85,173.34,542117.0,166.7118,166.913,165.6099,166.0794,542117.0
2022-01-14 09:30:00,168.71,168.71,165.38,167.41,945707.0,161.6434,161.6434,158.4528,160.3978,945707.0
2022-01-14 10:00:00,167.5,167.88,166.69,167.0,401271.0,160.484,160.8481,159.708,160.005,401271.0
2022-01-14 10:30:00,167.02,167.55,166.55,167.55,230903.0,160.0241,160.5319,159.5738,160.5319,230903.0
2022-01-14 11:00:00,167.58,167.64,166.5,166.82,210636.0,160.5607,160.6182,159.5259,159.8325,210636.0
2022-01-14 11:30:00,166.83,167.02,166.27,166.54,200094.0,159.8421,160.0241,159.3056,159.5642,200094.0
2022-01-14 12:00:00,166.54,167.04,166.41,166.77,149772.0,159.5642,160.0433,159.4397,159.7846,149772.0
2022-01-14 12:30:00,166.77,166.98,165.82,165.98,164248.0,159.7846,159.9858,158.8744,159.0277,164248.0
2022-01-14 13:00:00,165.98,166.04,164.71,165.12,212008.0,159.0277,159.0852,157.8109,158.2037,212008.0
2022-01-14 13:30:00,165.17,166.19,165.15,166.12,136757.0,158.2516,159.2289,158.2325,159.1618,136757.0
2022-01-14 14:00:00,166.11,167.3,165.97,166.93,238213.0,159.1523,160.2924,159.0181,159.9379,238213.0
2022-01-14 14:30:00,166.94,167.3,166.73,166.75,162185.0,159.9475,160.2924,159.7463,159.7654,162185.0
2022-01-14 15:00:00,166.75,167.75,166.75,167.43,167489.0,159.7654,160.7236,159.7654,160.417,167489.0
2022-01-14 15:30:00,167.44,168.62,167.23,168.32,689518.0,160.4265,161.5571,160.2253,161.2697,689518.0
2022-01-18 09:30:00,167.91,168.94,165.43,165.84,288941.0,160.8769,161.8637,158.5007,158.8936,288941.0
2022-01-18 10:00:00,165.95,166.94,165.37,166.07,168762.0,158.999,159.9475,158.4433,159.1139,168762.0
2022-01-18 10:30:00,166.05,166.74,165.52,166.24,147059.0,159.0948,159.7559,158.587,159.2768,147059.0
2022-01-18 11:00:00,166.26,166.78,166.1,166.41,92944.0,159.296,159.7942,159.1427,159.4397,92944.0
2022-01-18 11:30:00,166.34,166.57,165.74,166.2,62592.0,159.3726,159.593,158.7978,159.2385,62592.0
2022-01-18 12:00:00,166.18,166.19,165.2,165.97,121608.0,159.2193,159.2289,158.2804,159.0181,121608.0
2022-01-18 12:30:00,166.01,166.44,165.1,165.19,145582.0,159.0564,159.4684,158.1846,158.2708,145582.0
2022-01-18 13:00:00,165.21,165.7,165.03,165.06,114151.0,158.29,158.7594,158.1175,158.1462,114151.0
2022-01-18 13:30:00,165.08,166.19,164.84,166.03,125866.0,158.1654,159.2289,157.9355,159.0756,125866.0
2022-01-18 14:00:00,166.06,166.36,165.96,165.96,82932.0,159.1044,159.3918,159.0085,159.0085,82932.0
2022-01-18 14:30:00,165.95,166.73,165.9,166.53,101753.0,158.999,159.7463,158.9511,159.5547,101753.0
2022-01-18 15:00:00,166.55,166.75,166.25,166.51,165053.0,159.5738,159.7654,159.2864,159.5355,165053.0
2022-01-18 15:30:00,166.51,166.64,165.75,166.2,420296.0,159.5355,159.6601,158.8073,159.2385,420296.0
2022-01-19 09:30:00,166.73,166.73,162.83,164.38,289494.0,159.7463,159.7463,156.0096,157.4947,289494.0
2022-01-19 10:00:00,164.3,164.61,162.2,162.25,243646.0,157.4181,157.7151,155.406,155.4539,243646.0
2022-01-19 10:30:00,162.27,163.17,162.2,163.17,177973.0,155.4731,156.3354,155.406,156.3354,177973.0
2022-01-19 11:00:00,163.07,163.32,162.26,162.41,121516.0,156.2396,156.4791,155.4635,155.6072,121516.0
2022-01-19 11:30:00,162.43,163.04,162.06,162.95,71517.0,155.6264,156.2108,155.2719,156.1246,71517.0
2022-01-19 12:00:00,162.95,163.7,162.93,163.21,93643.0,156.1246,156.8432,156.1055,156.3737,93643.0
2022-01-19 12:30:00,163.23,163.3,162.77,163.27,67682.0,156.3929,156.46,155.9522,156.4312,67682.0
2022-01-19 13:00:00,163.26,163.28,162.36,162.36,94452.0,156.4216,156.4408,155.5593,155.5593,94452.0
2022-01-19 13:30:00,162.35,162.66,162.24,162.39,85328.0,155.5497,155.8468,155.4444,155.5881,85328.0
2022-01-19 14:00:00,162.38,162.5,162.06,162.15,107419.0,155.5785,155.6935,155.2719,155.3581,107419.0
2022-01-19 14:30:00,162.17,162.44,161.92,162.25,129671.0,155.3773,155.636,155.1378,155.4539,129671.0
2022-01-19 15:00:00,162.25,162.72,162.03,162.07,139687.0,155.4539,155.9043,155.2432,155.2815,139687.0
2022-01-19 15:30:00,162.07,162.09,161.17,161.39,440499.0,155.2815,155.3006,154.4192,154.63,440499.0
2022-01-20 09:30:00,161.12,162.25,159.46,161.84,434346.0,154.3713,155.4539,152.7808,155.0611,434346.0
2022-01-20 10:00:00,162.01,162.78,161.76,162.36,244698.0,155.224,155.9617,154.9845,155.5593,244698.0
2022-01-20 10:30:00,162.37,163.97,162.3,163.97,208896.0,155.5689,157.1019,155.5018,157.1019,208896.0
2022-01-20 11:00:00,163.89,164.57,163.47,163.98,169748.0,157.0252,157.6768,156.6228,157.1115,169748.0
2022-01-20 11:30:00,164.03,164.31,163.77,163.85,78213.0,157.1594,157.4277,156.9103,156.9869,78213.0
2022-01-20 12:00:00,163.94,164.03,163.42,163.82,62609.0,157.0732,157.1594,156.5749,156.9582,62609.0
2022-01-20 12:30:00,163.83,164.0,163.25,163.47,58676.0,156.9678,157.1306,156.4121,156.6228,58676.0
2022-01-20 13:00:00,163.49,163.78,163.19,163.46,59486.0,156.642,156.9199,156.3546,156.6133,59486.0
2022-01-20 13:30:00,163.52,163.73,163.35,163.61,54943.0,156.6707,156.8719,156.5079,156.757,54943.0
2022-01-20 14:00:00,163.6,164.08,163.21,163.22,58416.0,156.7474,157.2073,156.3737,156.3833,58416.0
2022-01-20 14:30:00,163.16,163.28,162.75,162.85,90501.0,156.3258,156.4408,155.933,156.0288,90501.0
2022-01-20 15:00:00,162.91,163.05,161.93,162.0,124476.0,156.0863,156.2204,155.1473,155.2144,124476.0
2022-01-20 15:30:00,162.02,162.1,160.29,160.92,541497.0,155.2336,155.3102,153.576,154.1796,541497.0
2022-01-21 09:30:00,159.95,161.5,159.28,160.42,489788.0,153.2503,154.7354,152.6083,153.7006,489788.0
2022-01-21 10:00:00,160.5,160.81,158.57,159.36,210416.0,153.7772,154.0743,151.9281,152.685,210416.0
2022-01-21 10:30:00,159.38,161.26,159.22,160.94,166968.0,152.7042,154.5054,152.5509,154.1988,166968.0
2022-01-21 11:00:00,160.89,161.88,160.4,161.43,92315.0,154.1509,155.0994,153.6814,154.6683,92315.0
2022-01-21 11:30:00,161.42,161.43,160.31,160.59,83805.0,154.6587,154.6683,153.5952,153.8635,83805.0
2022-01-21 12:00:00,160.57,160.61,159.64,160.19,85997.0,153.8443,153.8826,152.9533,153.4802,85997.0
2022-01-21 12:30:00,160.09,160.49,159.69,159.81,59742.0,153.3844,153.7677,153.0012,153.1161,59742.0
2022-01-21 13:00:00,159.78,160.62,159.32,159.43,74713.0,153.0874,153.8922,152.6467,152.7521,74713.0
2022-01-21 13:30:00,159.43,160.17,159.4,159.64,74749.0,152.7521,153.4611,152.7233,152.9533,74749.0
2022-01-21 14:00:00,159.7,159.94,159.31,159.37,68833.0,153.0107,153.2407,152.6371,152.6946,68833.0
2022-01-21 14:30:00,159.35,159.63,158.29,158.37,134853.0,152.6754,152.9437,151.6598,151.7365,134853.0
2022-01-21 15:00:00,158.39,158.75,157.68,157.87,170026.0,151.7556,152.1005,151.0754,151.2574,170026.0
2022-01-21 15:30:00,157.84,159.36,157.84,158.7,494154.0,151.2287,152.685,151.2287,152.0526,494154.0
2022-01-24 09:30:00,155.82,157.33,154.69,155.52,632961.0,149.2933,150.74,148.2106,149.0058,632961.0
2022-01-24 10:00:00,155.44,156.17,153.73,155.29,239389.0,148.9292,149.6286,147.2908,148.7855,239389.0
2022-01-24 10:30:00,155.38,156.7,155.33,155.6,154255.0,148.8717,150.1364,148.8238,149.0825,154255.0
2022-01-24 11:00:00,155.66,155.93,154.0,155.39,142007.0,149.14,149.3987,147.5495,148.8813,142007.0
2022-01-24 11:30:00,155.33,155.6,153.74,154.83,126918.0,148.8238,149.0825,147.3004,148.3447,126918.0
2022-01-24 12:00:00,154.79,154.79,152.85,153.74,111390.0,148.3064,148.3064,146.4477,147.3004,111390.0
2022-01-24 12:30:00,153.6,154.6,153.01,154.29,83596.0,147.1663,148.1244,146.601,147.8274,83596.0
2022-01-24 13:00:00,154.25,155.78,154.2,154.68,120017.0,147.789,149.2549,147.7411,148.201,120017.0
2022-01-24 13:30:00,154.53,156.48,154.53,156.47,97271.0,148.0573,149.9256,148.0573,149.916,97271.0
2022-01-24 14:00:00,156.5,157.15,155.26,155.71,150004.0,149.9448,150.5676,148.7567,149.1879,150004.0
2022-01-24 14:30:00,155.72,156.22,154.65,156.09,182243.0,149.1975,149.6765,148.1723,149.552,182243.0
2022-01-24 15:00:00,156.12,157.21,155.85,156.87,195623.0,149.5807,150.625,149.322,150.2993,195623.0
2022-01-24 15:30:00,156.82,159.45,156.55,159.13,610405.0,150.2514,152.7712,149.9927,152.4646,610405.0
2022-01-25 09:30:00,166.14,171.0,159.66,165.25,1777251.0,159.181,163.8374,152.9724,158.3283,1777251.0
2022-01-25 10:00:00,165.39,169.96,163.75,169.52,847457.0,158.4624,162.841,156.8911,162.4194,847457.0
2022-01-25 10:30:00,169.52,172.6,168.34,170.96,947322.0,162.4194,165.3704,161.2889,163.7991,947322.0
2022-01-25 11:00:00,170.88,174.21,170.55,172.82,541673.0,163.7225,166.913,163.4063,165.5812,541673.0
2022-01-25 11:30:00,172.75,172.99,169.87,170.03,566653.0,165.5141,165.7441,162.7548,162.9081,566653.0
2022-01-25 12:00:00,170.02,172.15,169.82,169.99,576685.0,162.8985,164.9393,162.7069,162.8697,576685.0
2022-01-25 12:30:00,169.95,170.06,168.73,169.43,371654.0,162.8314,162.9368,161.6625,162.3332,371654.0
2022-01-25 13:00:00,169.38,170.0,168.43,169.91,237000.0,162.2853,162.8793,161.3751,162.7931,237000.0
2022-01-25 13:30:00,169.91,171.5,169.38,171.22,294581.0,162.7931,164.3165,162.2853,164.0482,294581.0
2022-01-25 14:00:00,171.18,173.39,170.91,173.34,438921.0,164.0099,166.1273,163.7512,166.0794,438921.0
2022-01-25 14:30:00,173.31,174.47,172.85,174.3,594249.0,166.0507,167.1621,165.6099,166.9992,594249.0
2022-01-25 15:00:00,174.33,174.37,172.35,172.63,695203.0,167.028,167.0663,165.1309,165.3992,695203.0
2022-01-25 15:30:00,172.59,173.84,172.16,172.96,1177849.0,165.3608,166.5585,164.9488,165.7153,1177849.0
2022-01-26 09:30:00,176.95,179.23,175.5,178.32,870997.0,169.5382,171.7227,168.1489,170.8508,870997.0
2022-01-26 10:00:00,178.19,178.47,175.11,175.48,665134.0,170.7263,170.9945,167.7753,168.1298,665134.0
2022-01-26 10:30:00,175.6,177.01,175.1,175.65,381475.0,168.2448,169.5957,167.7657,168.2927,381475.0
2022-01-26 11:00:00,175.66,175.91,174.75,175.64,196263.0,168.3022,168.5418,167.4304,168.2831,196263.0
2022-01-26 11:30:00,175.66,176.03,175.14,175.91,333611.0,168.3022,168.6567,167.804,168.5418,333611.0
2022-01-26 12:00:00,175.91,176.26,175.38,176.23,183345.0,168.5418,168.8771,168.034,168.8484,183345.0
2022-01-26 12:30:00,176.21,176.65,175.93,176.53,111753.0,168.8292,169.2508,168.5609,169.1358,111753.0
2022-01-26 13:00:00,176.53,176.89,175.76,176.88,207734.0,169.1358,169.4807,168.3981,169.4711,207734.0
2022-01-26 13:30:00,176.88,176.98,175.67,175.83,170523.0,169.4711,169.567,168.3118,168.4651,170523.0
2022-01-26 14:00:00,175.94,177.58,175.86,177.01,460116.0,168.5705,170.1418,168.4939,169.5957,460116.0
2022-01-26 14:30:00,176.97,177.79,175.75,176.15,477774.0,169.5574,170.343,168.3885,168.7717,477774.0
2022-01-26 15:00:00,176.02,176.02,173.03,174.31,566509.0,168.6472,168.6472,165.7824,167.0088,566509.0
2022-01-26 15:30:00,174.28,175.87,173.93,175.17,800060.0,166.98,168.5034,166.6447,167.8328,800060.0
2022-01-27 09:30:00,176.7,178.2,175.15,176.03,352032.0,169.2987,170.7359,167.8136,168.6567,352032.0
2022-01-27 10:00:00,176.0,176.97,175.24,175.5,138707.0,168.628,169.5574,167.8998,168.1489,138707.0
2022-01-27 10:30:00,175.4,175.86,173.83,175.75,96885.0,168.0531,168.4939,166.5489,168.3885,96885.0
2022-01-27 11:00:00,175.81,176.11,174.18,174.52,123418.0,168.446,168.7334,166.8842,167.21,123418.0
2022-01-27 11:30:00,174.46,175.44,174.33,175.39,98428.0,167.1525,168.0915,167.028,168.0436,98428.0
2022-01-27 12:00:00,175.35,175.37,173.24,173.56,138583.0,168.0052,168.0244,165.9836,166.2902,138583.0
2022-01-27 12:30:00,173.55,173.66,172.4,172.69,157409.0,166.2806,166.386,165.1788,165.4566,157409.0
2022-01-27 13:00:00,172.63,172.73,170.63,171.06,163824.0,165.3992,165.495,163.4829,163.8949,163824.0
2022-01-27 13:30:00,171.06,171.68,170.9,171.4,117568.0,163.8949,164.4889,163.7416,164.2207,117568.0
2022-01-27 14:00:00,171.4,172.52,171.1,171.38,122709.0,164.2207,165.2938,163.9332,164.2015,122709.0
2022-01-27 14:30:00,171.38,172.3,170.94,171.4,63996.0,164.2015,165.083,163.7799,164.2207,63996.0
2022-01-27 15:00:00,171.43,172.05,170.63,172.03,125593.0,164.2494,164.8435,163.4829,164.8243,125593.0
2022-01-27 15:30:00,172.02,172.74,171.59,171.9,314963.0,164.8147,165.5046,164.4027,164.6997,314963.0
2022-01-28 09:30:00,171.76,171.9,169.77,170.34,236146.0,164.5656,164.6997,162.659,163.2051,236146.0
2022-01-28 10:00:00,170.46,172.56,170.08,171.79,239484.0,163.3201,165.3321,162.956,164.5943,239484.0
2022-01-28 10:30:00,171.97,172.74,170.79,172.6,267150.0,164.7668,165.5046,163.6362,165.3704,267150.0
2022-01-28 11:00:00,172.63,173.78,172.09,173.17,150678.0,165.3992,166.501,164.8818,165.9165,150678.0
2022-01-28 11:30:00,173.24,174.33,172.86,174.0,147954.0,165.9836,167.028,165.6195,166.7118,147954.0
2022-01-28 12:00:00,174.02,174.5,173.54,173.7,135995.0,166.7309,167.1908,166.271,166.4243,135995.0
2022-01-28 12:30:00,173.64,173.81,173.03,173.38,91025.0,166.3669,166.5297,165.7824,166.1177,91025.0
2022-01-28 13:00:00,173.38,174.64,173.36,174.42,125400.0,166.1177,167.325,166.0986,167.1142,125400.0
2022-01-28 13:30:00,174.42,174.83,174.14,174.4,130288.0,167.1142,167.507,166.8459,167.095,130288.0
2022-01-28 14:00:00,174.48,174.88,173.17,173.23,135505.0,167.1717,167.5549,165.9165,165.974,135505.0
2022-01-28 14:30:00,173.23,174.91,172.99,174.81,164680.0,165.974,167.5837,165.7441,167.4878,164680.0
2022-01-28 15:00:00,174.9,175.32,174.58,175.08,203226.0,167.5741,167.9765,167.2675,167.7465,203226.0
2022-01-28 15:30:00,175.08,177.21,174.59,177.06,601615.0,167.7465,169.7873,167.2771,169.6436,601615.0
2022-01-31 09:30:00,175.91,176.42,175.22,175.68,355274.0,168.5418,169.0304,167.8807,168.3214,355274.0
2022-01-31 10:00:00,175.7,176.35,175.34,175.96,334905.0,168.3406,168.9633,167.9956,168.5897,334905.0
2022-01-31 10:30:00,176.0,177.14,175.88,177.03,354600.0,168.628,169.7203,168.513,169.6149,354600.0
2022-01-31 11:00:00,177.07,177.72,176.5,176.56,159372.0,169.6532,170.276,169.1071,169.1645,159372.0
2022-01-31 11:30:00,176.58,177.6,176.29,177.44,98669.0,169.1837,170.161,168.9059,170.0077,98669.0
2022-01-31 12:00:00,177.39,177.56,176.94,177.46,133129.0,169.9598,170.1227,169.5286,170.0268,133129.0
2022-01-31 12:30:00,177.49,177.84,177.27,177.73,99001.0,170.0556,170.3909,169.8448,170.2855,99001.0
2022-01-31 13:00:00,177.72,178.2,177.44,177.55,139978.0,170.276,170.7359,170.0077,170.1131,139978.0
2022-01-31 13:30:00,177.56,178.18,177.32,178.12,126885.0,170.1227,170.7167,169.8927,170.6592,126885.0
2022-01-31 14:00:00,178.09,178.47,177.74,178.28,117595.0,170.6305,170.9945,170.2951,170.8125,117595.0
2022-01-31 14:30:00,178.26,178.53,178.17,178.45,123494.0,170.7933,171.052,170.7071,170.9754,123494.0
2022-01-31 15:00:00,178.43,179.12,177.97,178.92,236337.0,170.9562,171.6173,170.5155,171.4257,236337.0
2022-01-31 15:30:00,178.89,180.13,178.77,179.83,713116.0,171.3969,172.585,171.282,172.2976,713116.0
2022-02-01 09:30:00,179.92,182.73,179.0,182.36,272197.0,172.3838,175.0761,171.5023,174.7216,272197.0
2022-02-01 10:00:00,182.22,182.26,180.63,180.66,159020.0,174.5875,174.6258,173.0641,173.0928,159020.0
2022-02-01 10:30:00,180.66,181.97,180.66,181.9,161378.0,173.0928,174.3479,173.0928,174.2809,161378.0
2022-02-01 11:00:00,181.93,182.15,181.41,181.59,114677.0,174.3096,174.5204,173.8114,173.9839,114677.0
2022-02-01 11:30:00,181.55,182.76,181.01,182.63,94915.0,173.9455,175.1048,173.4281,174.9803,94915.0
2022-02-01 12:00:00,182.65,183.03,182.46,182.85,110750.0,174.9995,175.3635,174.8174,175.1911,110750.0
2022-02-01 12:30:00,182.88,183.12,182.58,183.08,110693.0,175.2198,175.4498,174.9324,175.4114,110693.0
2022-02-01 13:00:00,182.99,183.09,182.2,182.48,66421.0,175.3252,175.421,174.5683,174.8366,66421.0
2022-02-01 13:30:00,182.46,183.05,182.41,182.89,78336.0,174.8174,175.3827,174.7695,175.2294,78336.0
2022-02-01 14:00:00,182.87,183.07,182.21,182.57,74061.0,175.2102,175.4019,174.5779,174.9228,74061.0
2022-02-01 14:30:00,182.57,182.76,182.27,182.65,64680.0,174.9228,175.1048,174.6354,174.9995,64680.0
2022-02-01 15:00:00,182.64,183.5,182.62,183.41,108894.0,174.9899,175.8139,174.9707,175.7276,108894.0
2022-02-01 15:30:00,183.45,184.04,183.25,183.49,407435.0,175.7659,176.3312,175.5743,175.8043,407435.0
2022-02-02 09:30:00,182.51,183.56,181.64,181.7,409586.0,174.8653,175.8713,174.0318,174.0892,409586.0
2022-02-02 10:00:00,181.71,182.47,181.67,181.88,146249.0,174.0988,174.827,174.0605,174.2617,146249.0
2022-02-02 10:30:00,181.94,182.82,181.7,182.61,80934.0,174.3192,175.1623,174.0892,174.9611,80934.0
2022-02-02 11:00:00,182.67,182.7,181.78,182.04,80628.0,175.0186,175.0474,174.1659,174.415,80628.0
2022-02-02 11:30:00,182.06,182.68,181.76,182.68,113367.0,174.4342,175.0282,174.1467,175.0282,113367.0
2022-02-02 12:00:00,182.6,182.98,182.42,182.78,90148.0,174.9516,175.3156,174.7791,175.124,90148.0
2022-02-02 12:30:00,182.8,183.65,182.68,183.57,78078.0,175.1432,175.9576,175.0282,175.8809,78078.0
2022-02-02 13:00:00,183.61,184.04,183.43,183.63,92302.0,175.9192,176.3312,175.7468,175.9384,92302.0
2022-02-02 13:30:00,183.67,184.39,183.67,184.25,79654.0,175.9767,176.6666,175.9767,176.5324,79654.0
2022-02-02 14:00:00,184.21,184.58,183.88,184.04,75946.0,176.4941,176.8486,176.1779,176.3312,75946.0
2022-02-02 14:30:00,184.08,184.43,183.99,184.06,59590.0,176.3696,176.7049,176.2833,176.3504,59590.0
2022-02-02 15:00:00,184.06,184.57,183.99,184.24,93414.0,176.3504,176.839,176.2833,176.5229,93414.0
2022-02-02 15:30:00,184.28,184.47,183.94,184.17,282833.0,176.5612,176.7432,176.2354,176.4558,282833.0
2022-02-03 09:30:00,184.8,184.8,182.32,183.67,167533.0,177.0594,177.0594,174.6833,175.9767,167533.0
2022-02-03 10:00:00,183.62,185.44,183.52,185.32,162735.0,175.9288,177.6726,175.833,177.5576,162735.0
2022-02-03 10:30:00,185.23,185.58,184.58,185.1,94862.0,177.4714,177.8067,176.8486,177.3468,94862.0
2022-02-03 11:00:00,185.08,185.78,184.8,185.51,168081.0,177.3277,177.9984,177.0594,177.7397,168081.0
2022-02-03 11:30:00,185.44,185.8,184.98,185.03,138712.0,177.6726,178.0175,177.2319,177.2798,138712.0
2022-02-03 12:00:00,185.06,185.18,184.4,184.67,113424.0,177.3085,177.4235,176.6762,176.9348,113424.0
2022-02-03 12:30:00,184.69,185.08,184.34,184.88,149684.0,176.954,177.3277,176.6187,177.136,149684.0
2022-02-03 13:00:00,184.87,184.89,184.0,184.27,159646.0,177.1265,177.1456,176.2929,176.5516,159646.0
2022-02-03 13:30:00,184.31,184.56,183.96,184.06,114230.0,176.5899,176.8295,176.2546,176.3504,114230.0
2022-02-03 14:00:00,184.02,184.51,183.79,183.95,133869.0,176.3121,176.7815,176.0917,176.245,133869.0
2022-02-03 14:30:00,183.98,184.3,183.6,184.21,111083.0,176.2737,176.5803,175.9097,176.4941,111083.0
2022-02-03 15:00:00,184.23,184.71,183.83,184.54,108740.0,176.5133,176.9732,176.13,176.8103,108740.0
2022-02-03 15:30:00,184.51,184.59,183.66,184.05,508626.0,176.7815,176.8582,175.9672,176.3408,508626.0
2022-02-04 09:30:00,184.91,187.54,184.18,186.42,388233.0,177.1648,179.6846,176.4654,178.6115,388233.0
2022-02-04 10:00:00,186.53,188.68,186.35,187.87,317160.0,178.7169,180.7769,178.5445,180.0008,317160.0
2022-02-04 10:30:00,187.88,188.07,186.14,186.52,254717.0,180.0104,180.1924,178.3433,178.7074,254717.0
2022-02-04 11:00:00,186.49,186.84,185.64,186.13,217530.0,178.6786,179.014,177.8642,178.3337,217530.0
2022-02-04 11:30:00,186.1,187.04,185.82,186.55,91944.0,178.3049,179.2056,178.0367,178.7361,91944.0
2022-02-04 12:00:00,186.61,186.65,186.07,186.48,115058.0,178.7936,178.8319,178.2762,178.669,115058.0
2022-02-04 12:30:00,186.48,186.7,186.32,186.65,62229.0,178.669,178.8798,178.5157,178.8319,62229.0
2022-02-04 13:00:00,186.7,187.1,186.55,186.73,78106.0,178.8798,179.2631,178.7361,178.9086,78106.0
2022-02-04 13:30:00,186.73,187.14,186.54,186.54,112648.0,178.9086,179.3014,178.7265,178.7265,112648.0
2022-02-04 14:00:00,186.6,186.73,186.12,186.15,122315.0,178.784,178.9086,178.3241,178.3529,122315.0
2022-02-04 14:30:00,186.1,186.79,185.96,186.66,100131.0,178.3049,178.966,178.1708,178.8415,100131.0
2022-02-04 15:00:00,186.67,187.42,186.67,187.39,113641.0,178.8511,179.5697,178.8511,179.5409,113641.0
2022-02-04 15:30:00,187.4,187.56,185.76,185.77,504751.0,179.5505,179.7038,177.9792,177.9888,504751.0
2022-02-07 09:30:00,185.63,186.11,184.75,186.11,243724.0,177.8546,178.3145,177.0115,178.3145,243724.0
2022-02-07 10:00:00,186.11,186.55,185.54,186.49,117874.0,178.3145,178.7361,177.7684,178.6786,117874.0
2022-02-07 10:30:00,186.44,187.3,186.23,187.14,137315.0,178.6307,179.4547,178.4295,179.3014,137315.0
2022-02-07 11:00:00,187.11,187.62,186.82,187.46,87920.0,179.2726,179.7613,178.9948,179.608,87920.0
2022-02-07 11:30:00,187.41,187.47,186.53,186.81,95442.0,179.5601,179.6176,178.7169,178.9852,95442.0
2022-02-07 12:00:00,186.78,186.81,186.0,186.28,56263.0,178.9565,178.9852,178.2091,178.4774,56263.0
2022-02-07 12:30:00,186.27,186.68,185.96,186.51,145119.0,178.4678,178.8607,178.1708,178.6978,145119.0
2022-02-07 13:00:00,186.52,187.1,186.41,187.03,69020.0,178.7074,179.2631,178.602,179.196,69020.0
2022-02-07 13:30:00,187.05,187.56,187.05,187.52,76619.0,179.2152,179.7038,179.2152,179.6655,76619.0
2022-02-07 14:00:00,187.48,187.63,187.12,187.62,81319.0,179.6271,179.7709,179.2822,179.7613,81319.0
2022-02-07 14:30:00,187.64,188.49,187.58,188.39,157410.0,179.7804,180.5948,179.723,180.499,157410.0
2022-02-07 15:00:00,188.33,188.91,188.26,188.34,213983.0,180.4415,180.9972,180.3745,180.4511,213983.0
2022-02-07 15:30:00,188.36,188.63,187.12,187.84,727991.0,180.4703,180.729,179.2822,179.9721,727991.0
2022-02-08 09:30:00,188.08,189.6,187.61,189.09,330728.0,180.202,181.6583,179.7517,181.1697,330728.0
2022-02-08 10:00:00,188.96,190.39,188.29,189.73,243808.0,181.0452,182.4153,180.4032,181.7829,243808.0
2022-02-08 10:30:00,189.72,190.33,189.44,189.83,167548.0,181.7733,182.3578,181.505,181.8787,167548.0
2022-02-08 11:00:00,189.8,190.57,189.8,190.06,117253.0,181.85,182.5877,181.85,182.0991,117253.0
2022-02-08 11:30:00,190.06,191.77,190.06,191.63,174717.0,182.0991,183.7375,182.0991,183.6033,174717.0
2022-02-08 12:00:00,191.65,192.33,191.39,192.12,217999.0,183.6225,184.274,183.3734,184.0728,217999.0
2022-02-08 12:30:00,192.14,192.55,191.93,192.43,141262.0,184.092,184.4848,183.8908,184.3698,141262.0
2022-02-08 13:00:00,192.41,192.72,192.1,192.31,112933.0,184.3506,184.6477,184.0536,184.2548,112933.0
2022-02-08 13:30:00,192.25,193.84,192.16,193.84,213159.0,184.1973,185.7207,184.1111,185.7207,213159.0
2022-02-08 14:00:00,193.83,194.07,193.32,193.53,157839.0,185.7112,185.9411,185.2225,185.4237,157839.0
2022-02-08 14:30:00,193.49,193.8,192.54,192.71,194657.0,185.3854,185.6824,184.4752,184.6381,194657.0
2022-02-08 15:00:00,192.71,193.87,192.44,193.82,190101.0,184.6381,185.7495,184.3794,185.7016,190101.0
2022-02-08 15:30:00,193.83,194.53,193.77,194.01,469432.0,185.7112,186.3818,185.6537,185.8836,469432.0
2022-02-09 09:30:00,194.3,197.27,194.3,196.89,404248.0,186.1615,189.0071,186.1615,188.643,404248.0
2022-02-09 10:00:00,196.85,198.72,196.85,198.01,421427.0,188.6047,190.3963,188.6047,189.7161,421427.0
2022-02-09 10:30:00,198.01,198.32,197.06,197.89,166777.0,189.7161,190.0131,188.8059,189.6011,166777.0
2022-02-09 11:00:00,197.96,197.96,197.25,197.56,158521.0,189.6682,189.6682,188.9879,189.2849,158521.0
2022-02-09 11:30:00,197.57,197.66,196.25,196.58,341624.0,189.2945,189.3807,188.0298,188.346,341624.0
2022-02-09 12:00:00,196.58,197.47,196.25,196.99,118846.0,188.346,189.1987,188.0298,188.7388,118846.0
2022-02-09 12:30:00,197.02,197.23,196.77,196.86,66068.0,188.7675,188.9688,188.528,188.6143,66068.0
2022-02-09 13:00:00,196.84,196.95,196.19,196.63,107116.0,188.5951,188.7005,187.9723,188.3939,107116.0
2022-02-09 13:30:00,196.6,197.06,196.44,196.77,82493.0,188.3651,188.8059,188.2118,188.528,82493.0
2022-02-09 14:00:00,196.79,196.92,196.65,196.76,91513.0,188.5472,188.6717,188.413,188.5184,91513.0
2022-02-09 14:30:00,196.79,197.04,196.34,196.36,82557.0,188.5472,188.7867,188.116,188.1352,82557.0
2022-02-09 15:00:00,196.37,196.71,196.07,196.71,113343.0,188.1448,188.4705,187.8573,188.4705,113343.0
2022-02-09 15:30:00,196.73,196.81,196.05,196.39,494209.0,188.4897,188.5663,187.8382,188.1639,494209.0
2022-02-10 09:30:00,196.36,197.51,195.79,197.31,350441.0,188.1352,189.237,187.5891,189.0454,350441.0
2022-02-10 10:00:00,197.38,198.07,197.01,197.71,301909.0,189.1125,189.7736,188.758,189.4286,301909.0
2022-02-10 10:30:00,197.7,198.23,196.81,197.41,262747.0,189.4191,189.9269,188.5663,189.1412,262747.0
2022-02-10 11:00:00,197.35,197.85,196.73,197.68,109404.0,189.0837,189.5628,188.4897,189.3999,109404.0
2022-02-10 11:30:00,197.69,198.17,197.48,197.79,101430.0,189.4095,189.8694,189.2083,189.5053,101430.0
2022-02-10 12:00:00,197.74,197.77,197.32,197.54,56030.0,189.4574,189.4861,189.055,189.2658,56030.0
2022-02-10 12:30:00,197.54,197.67,196.28,196.47,58414.0,189.2658,189.3903,188.0585,188.2406,58414.0
2022-02-10 13:00:00,196.4,197.15,195.88,195.88,114634.0,188.1735,188.8921,187.6753,187.6753,114634.0
2022-02-10 13:30:00,195.88,196.13,195.16,195.94,197535.0,187.6753,187.9148,186.9855,187.7328,197535.0
2022-02-10 14:00:00,195.95,196.06,194.96,195.89,94551.0,187.7424,187.8478,186.7938,187.6849,94551.0
2022-02-10 14:30:00,195.84,196.44,195.36,195.51,108641.0,187.637,188.2118,187.1771,187.3208,108641.0
2022-02-10 15:00:00,195.5,196.29,195.18,195.79,100773.0,187.3112,188.0681,187.0046,187.5891,100773.0
2022-02-10 15:30:00,195.65,195.85,194.61,195.5,393829.0,187.4549,187.6466,186.4585,187.3112,393829.0
2022-02-11 09:30:00,195.43,196.95,194.77,195.79,245884.0,187.2441,188.7005,186.6118,187.5891,245884.0
2022-02-11 10:00:00,195.91,196.73,195.76,196.46,123055.0,187.704,188.4897,187.5603,188.231,123055.0
2022-02-11 10:30:00,196.46,197.2,196.28,196.58,160889.0,188.231,188.94,188.0585,188.346,160889.0
2022-02-11 11:00:00,196.58,197.09,195.78,195.93,112646.0,188.346,188.8346,187.5795,187.7232,112646.0
2022-02-11 11:30:00,195.96,196.07,194.79,195.18,115049.0,187.7519,187.8573,186.631,187.0046,115049.0
2022-02-11 12:00:00,195.13,195.49,194.77,195.08,97137.0,186.9567,187.3016,186.6118,186.9088,97137.0
2022-02-11 12:30:00,195.04,195.23,194.0,194.16,109851.0,186.8705,187.0525,185.874,186.0273,109851.0
2022-02-11 13:00:00,194.17,194.74,194.0,194.05,79860.0,186.0369,186.5831,185.874,185.922,79860.0
2022-02-11 13:30:00,194.04,194.09,192.0,192.28,208976.0,185.9124,185.9603,183.9578,184.2261,208976.0
2022-02-11 14:00:00,192.14,193.4,191.49,191.79,256879.0,184.092,185.2992,183.4692,183.7566,256879.0
2022-02-11 14:30:00,191.92,192.59,190.8,191.34,215233.0,183.8812,184.5231,182.8081,183.3255,215233.0
2022-02-11 15:00:00,191.35,192.5,190.86,191.41,227549.0,183.335,184.4369,182.8656,183.3925,227549.0
2022-02-11 15:30:00,191.41,192.23,190.45,191.81,446265.0,183.3925,184.1782,182.4727,183.7758,446265.0
2022-02-14 09:30:00,192.26,193.55,191.63,192.21,176510.0,184.2069,185.4429,183.6033,184.159,176510.0
2022-02-14 10:00:00,192.05,192.71,191.02,191.84,157857.0,184.0057,184.6381,183.0189,183.8045,157857.0
2022-02-14 10:30:00,191.81,191.9,190.92,191.36,108952.0,183.7758,183.862,182.9231,183.3446,108952.0
2022-02-14 11:00:00,191.48,192.3,191.17,192.03,113036.0,183.4596,184.2453,183.1626,183.9866,113036.0
2022-02-14 11:30:00,192.0,192.98,191.69,192.91,71008.0,183.9578,184.8968,183.6608,184.8297,71008.0
2022-02-14 12:00:00,192.88,193.84,192.7,193.84,93994.0,184.801,185.7207,184.6285,185.7207,93994.0
2022-02-14 12:30:00,193.83,194.15,193.51,193.99,96313.0,185.7112,186.0178,185.4046,185.8645,96313.0
2022-02-14 13:00:00,193.99,194.01,193.02,193.36,84573.0,185.8645,185.8836,184.9351,185.2609,84573.0
2022-02-14 13:30:00,193.33,193.34,191.37,191.5,103267.0,185.2321,185.2417,183.3542,183.4788,103267.0
2022-02-14 14:00:00,191.47,192.51,190.94,192.03,137944.0,183.45,184.4465,182.9422,183.9866,137944.0
2022-02-14 14:30:00,191.87,192.09,191.26,191.96,148971.0,183.8333,184.044,183.2488,183.9195,148971.0
2022-02-14 15:00:00,191.93,192.38,191.32,191.95,101905.0,183.8908,184.3219,183.3063,183.9099,101905.0
2022-02-14 15:30:00,191.92,192.85,191.82,192.35,315294.0,183.8812,184.7722,183.7854,184.2932,315294.0
2022-02-15 09:30:00,194.65,197.17,194.18,196.51,430238.0,186.4968,188.9113,186.0465,188.2789,430238.0
2022-02-15 10:00:00,196.59,197.93,196.41,197.77,299311.0,188.3556,189.6394,188.1831,189.4861,299311.0
2022-02-15 10:30:00,197.78,198.36,197.48,198.07,139779.0,189.4957,190.0514,189.2083,189.7736,139779.0
2022-02-15 11:00:00,198.04,198.35,197.58,197.75,97176.0,189.7448,190.0418,189.3041,189.467,97176.0
2022-02-15 11:30:00,197.79,198.31,197.67,197.98,133151.0,189.5053,190.0035,189.3903,189.6873,133151.0
2022-02-15 12:00:00,197.99,198.16,197.01,197.3,95389.0,189.6969,189.8598,188.758,189.0358,95389.0
2022-02-15 12:30:00,197.3,197.59,196.95,197.18,73985.0,189.0358,189.3137,188.7005,188.9208,73985.0
2022-02-15 13:00:00,197.22,197.64,197.02,197.56,79093.0,188.9592,189.3616,188.7675,189.2849,79093.0
2022-02-15 13:30:00,197.53,197.81,197.42,197.67,121885.0,189.2562,189.5245,189.1508,189.3903,121885.0
2022-02-15 14:00:00,197.63,197.79,197.39,197.66,100603.0,189.352,189.5053,189.1221,189.3807,100603.0
2022-02-15 14:30:00,197.68,197.74,197.04,197.16,145350.0,189.3999,189.4574,188.7867,188.9017,145350.0
2022-02-15 15:00:00,197.15,197.27,196.95,197.22,123628.0,188.8921,189.0071,188.7005,188.9592,123628.0
2022-02-15 15:30:00,197.2,198.25,196.79,197.94,747687.0,188.94,189.946,188.5472,189.649,747687.0
2022-02-16 09:30:00,197.5,199.5,197.24,198.62,358040.0,189.2274,191.1437,188.9783,190.3005,358040.0
2022-02-16 10:00:00,198.55,199.36,198.02,199.31,336747.0,190.2335,191.0095,189.7257,190.9616,336747.0
2022-02-16 10:30:00,199.31,199.31,198.37,198.48,232747.0,190.9616,190.9616,190.061,190.1664,232747.0
2022-02-16 11:00:00,198.58,199.04,198.38,198.99,135800.0,190.2622,190.7029,190.0706,190.655,135800.0
2022-02-16 11:30:00,198.97,199.12,198.56,198.67,95942.0,190.6359,190.7796,190.243,190.3484,95942.0
2022-02-16 12:00:00,198.66,198.67,198.39,198.45,92133.0,190.3389,190.3484,190.0802,190.1377,92133.0
2022-02-16 12:30:00,198.45,198.51,197.76,198.23,110553.0,190.1377,190.1951,189.4766,189.9269,110553.0
2022-02-16 13:00:00,198.23,198.36,198.07,198.2,130076.0,189.9269,190.0514,189.7736,189.8981,130076.0
2022-02-16 13:30:00,198.23,198.46,197.93,198.17,98619.0,189.9269,190.1472,189.6394,189.8694,98619.0
2022-02-16 14:00:00,198.19,199.37,197.89,199.19,230668.0,189.8885,191.0191,189.6011,190.8467,230668.0
2022-02-16 14:30:00,199.23,199.55,198.54,199.07,189069.0,190.885,191.1916,190.2239,190.7317,189069.0
2022-02-16 15:00:00,199.11,199.2,198.77,199.05,199647.0,190.77,190.8562,190.4442,190.7125,199647.0
2022-02-16 15:30:00,199.02,199.12,198.12,198.39,490591.0,190.6838,190.7796,189.8215,190.0802,490591.0
2022-02-17 09:30:00,195.63,197.38,194.39,195.16,316321.0,187.4358,189.1125,186.2477,186.9855,316321.0
2022-02-17 10:00:00,195.18,196.13,194.46,194.89,199580.0,187.0046,187.9148,186.3148,186.7268,199580.0
2022-02-17 10:30:00,194.96,195.71,194.81,195.6,108417.0,186.7938,187.5124,186.6501,187.407,108417.0
2022-02-17 11:00:00,195.46,196.22,195.36,195.98,65543.0,187.2729,188.0011,187.1771,187.7711,65543.0
2022-02-17 11:30:00,195.98,196.39,195.68,196.11,46306.0,187.7711,188.1639,187.4837,187.8957,46306.0
2022-02-17 12:00:00,196.11,196.62,195.88,196.59,52205.0,187.8957,188.3843,187.6753,188.3556,52205.0
2022-02-17 12:30:00,196.53,196.9,196.16,196.38,68545.0,188.2981,188.6526,187.9436,188.1544,68545.0
2022-02-17 13:00:00,196.38,196.46,195.78,195.84,60748.0,188.1544,188.231,187.5795,187.637,60748.0
2022-02-17 13:30:00,195.78,196.09,195.3,195.76,60450.0,187.5795,187.8765,187.1196,187.5603,60450.0
2022-02-17 14:00:00,195.75,195.86,195.1,195.11,75059.0,187.5507,187.6561,186.928,186.9376,75059.0
2022-02-17 14:30:00,195.13,195.42,194.96,195.0,88749.0,186.9567,187.2346,186.7938,186.8322,88749.0
2022-02-17 15:00:00,195.02,195.21,194.27,195.03,129515.0,186.8513,187.0334,186.1327,186.8609,129515.0
2022-02-17 15:30:00,195.01,195.75,194.81,195.71,389078.0,186.8417,187.5507,186.6501,187.5124,389078.0
2022-02-18 09:30:00,194.92,197.21,194.68,196.76,273388.0,186.7555,188.9496,186.5256,188.5184,273388.0
2022-02-18 10:00:00,196.65,197.75,196.28,196.69,121083.0,188.413,189.467,188.0585,188.4514,121083.0
2022-02-18 10:30:00,196.63,196.64,195.59,195.76,83269.0,188.3939,188.4035,187.3974,187.5603,83269.0
2022-02-18 11:00:00,195.69,196.36,194.88,196.18,103805.0,187.4933,188.1352,186.7172,187.9627,103805.0
2022-02-18 11:30:00,196.19,196.27,194.54,194.65,77773.0,187.9723,188.049,186.3914,186.4968,77773.0
2022-02-18 12:00:00,194.74,195.66,194.55,195.17,88040.0,186.5831,187.4645,186.401,186.995,88040.0
2022-02-18 12:30:00,195.13,195.48,194.74,194.74,71329.0,186.9567,187.2921,186.5831,186.5831,71329.0
2022-02-18 13:00:00,194.8,194.93,194.26,194.49,64612.0,186.6405,186.7651,186.1232,186.3435,64612.0
2022-02-18 13:30:00,194.48,195.12,194.47,194.93,52725.0,186.3339,186.9471,186.3244,186.7651,52725.0
2022-02-18 14:00:00,194.92,195.71,194.64,195.65,69070.0,186.7555,187.5124,186.4872,187.4549,69070.0
2022-02-18 14:30:00,195.72,195.97,195.04,195.85,77332.0,187.522,187.7615,186.8705,187.6466,77332.0
2022-02-18 15:00:00,195.91,196.07,194.76,194.84,108716.0,187.704,187.8573,186.6022,186.6789,108716.0
2022-02-18 15:30:00,194.73,195.53,194.2,194.87,371898.0,186.5735,187.34,186.0657,186.7076,371898.0
2022-02-22 09:30:00,195.18,195.53,192.6,195.23,294411.0,187.0046,187.34,184.5327,187.0525,294411.0
2022-02-22 10:00:00,195.27,196.07,194.38,195.98,107990.0,187.0909,187.8573,186.2381,187.7711,107990.0
2022-02-22 10:30:00,196.13,196.15,194.97,195.03,92297.0,187.9148,187.934,186.8034,186.8609,92297.0
2022-02-22 11:00:00,194.97,196.01,194.92,195.39,121293.0,186.8034,187.7999,186.7555,187.2058,121293.0
2022-02-22 11:30:00,195.37,196.0,195.24,195.52,81006.0,187.1867,187.7903,187.0621,187.3304,81006.0
2022-02-22 12:00:00,195.51,195.86,194.79,194.97,98947.0,187.3208,187.6561,186.631,186.8034,98947.0
2022-02-22 12:30:00,194.94,195.0,194.16,194.46,58385.0,186.7747,186.8322,186.0273,186.3148,58385.0
2022-02-22 13:00:00,194.46,194.6,193.59,193.73,104173.0,186.3148,186.4489,185.4812,185.6154,104173.0
2022-02-22 13:30:00,193.71,194.03,192.16,192.5,163348.0,185.5962,185.9028,184.1111,184.4369,163348.0
2022-02-22 14:00:00,192.45,193.1,191.75,192.71,143136.0,184.389,185.0117,183.7183,184.6381,143136.0
2022-02-22 14:30:00,192.69,194.51,192.38,194.28,118553.0,184.6189,186.3627,184.3219,186.1423,118553.0
2022-02-22 15:00:00,194.29,194.75,193.37,193.85,179280.0,186.1519,186.5926,185.2704,185.7303,179280.0
2022-02-22 15:30:00,193.82,194.08,191.92,192.46,366008.0,185.7016,185.9507,183.8812,184.3986,366008.0
2022-02-23 09:30:00,194.35,194.45,192.17,192.91,210329.0,186.2094,186.3052,184.1207,184.8297,210329.0
2022-02-23 10:00:00,192.91,192.92,191.47,191.73,174012.0,184.8297,184.8393,183.45,183.6991,174012.0
2022-02-23 10:30:00,191.68,192.61,191.46,191.95,87913.0,183.6512,184.5423,183.4404,183.9099,87913.0
2022-02-23 11:00:00,191.94,191.94,191.02,191.31,87098.0,183.9003,183.9003,183.0189,183.2967,87098.0
2022-02-23 11:30:00,191.31,192.14,191.12,192.12,91427.0,183.2967,184.092,183.1147,184.0728,91427.0
2022-02-23 12:00:00,192.12,192.45,191.68,192.21,97240.0,184.0728,184.389,183.6512,184.159,97240.0
2022-02-23 12:30:00,192.22,192.3,191.48,191.65,108806.0,184.1686,184.2453,183.4596,183.6225,108806.0
2022-02-23 13:00:00,191.64,191.64,190.53,190.6,151145.0,183.6129,183.6129,182.5494,182.6165,151145.0
2022-02-23 13:30:00,190.63,191.11,190.04,190.41,164414.0,182.6452,183.1051,182.0799,182.4344,164414.0
2022-02-23 14:00:00,190.35,190.57,189.51,189.62,134474.0,182.3769,182.5877,181.5721,181.6775,134474.0
2022-02-23 14:30:00,189.65,189.86,189.0,189.4,133824.0,181.7063,181.9075,181.0835,181.4667,133824.0
2022-02-23 15:00:00,189.36,189.8,188.85,189.7,175673.0,181.4284,181.85,180.9398,181.7542,175673.0
2022-02-23 15:30:00,189.61,189.72,188.55,188.98,374205.0,181.6679,181.7733,180.6523,181.0643,374205.0
2022-02-24 09:30:00,180.47,183.14,179.05,182.87,1040649.0,172.9108,175.4689,171.5502,175.2102,1040649.0
2022-02-24 10:00:00,182.87,183.55,181.25,181.63,432507.0,175.2102,175.8618,173.6581,174.0222,432507.0
2022-02-24 10:30:00,181.62,183.0,181.28,182.56,297906.0,174.0126,175.3348,173.6868,174.9132,297906.0
2022-02-24 11:00:00,182.5,183.95,182.08,183.21,269215.0,174.8557,176.245,174.4533,175.536,269215.0
2022-02-24 11:30:00,183.17,183.54,182.14,183.03,158660.0,175.4977,175.8522,174.5108,175.3635,158660.0
2022-02-24 12:00:00,183.02,183.29,181.84,182.11,186636.0,175.354,175.6126,174.2234,174.4821,186636.0
2022-02-24 12:30:00,182.08,183.04,181.72,182.29,129596.0,174.4533,175.3731,174.1084,174.6545,129596.0
2022-02-24 13:00:00,182.22,183.22,181.84,182.81,109346.0,174.5875,175.5456,174.2234,175.1528,109346.0
2022-02-24 13:30:00,182.81,184.87,182.8,183.84,119388.0,175.1528,177.1265,175.1432,176.1396,119388.0
2022-02-24 14:00:00,183.8,185.25,183.45,185.15,160706.0,176.1013,177.4906,175.7659,177.3947,160706.0
2022-02-24 14:30:00,185.15,186.61,185.08,185.95,156833.0,177.3947,178.7936,177.3277,178.1612,156833.0
2022-02-24 15:00:00,185.92,186.58,185.67,185.86,140193.0,178.1325,178.7648,177.893,178.075,140193.0
2022-02-24 15:30:00,185.85,188.5,185.8,188.29,474311.0,178.0654,180.6044,178.0175,180.4032,474311.0
2022-02-25 09:30:00,189.66,191.96,189.46,190.03,581842.0,181.7158,183.9195,181.5242,182.0703,581842.0
2022-02-25 10:00:00,190.18,191.9,189.56,191.49,284232.0,182.2141,183.862,181.62,183.4692,284232.0
2022-02-25 10:30:00,191.44,191.57,190.14,190.9,213682.0,183.4213,183.5458,182.1757,182.9039,213682.0
2022-02-25 11:00:00,191.02,192.25,190.69,191.74,218055.0,183.0189,184.1973,182.7027,183.7087,218055.0
2022-02-25 11:30:00,191.76,193.06,191.61,192.97,246716.0,183.7279,184.9734,183.5842,184.8872,246716.0
2022-02-25 12:00:00,192.98,193.26,192.29,192.71,121976.0,184.8968,185.165,184.2357,184.6381,121976.0
2022-02-25 12:30:00,192.76,193.16,192.41,192.7,122812.0,184.686,185.0692,184.3506,184.6285,122812.0
2022-02-25 13:00:00,192.78,193.53,192.19,193.22,106899.0,184.7051,185.4237,184.1399,185.1267,106899.0
2022-02-25 13:30:00,193.2,193.7,192.93,193.59,136070.0,185.1076,185.5866,184.8489,185.4812,136070.0
2022-02-25 14:00:00,193.63,194.01,193.33,193.59,175834.0,185.5195,185.8836,185.2321,185.4812,175834.0
2022-02-25 14:30:00,193.6,193.75,192.06,192.75,200730.0,185.4908,185.6345,184.0153,184.6764,200730.0
2022-02-25 15:00:00,192.72,193.6,192.32,193.39,155555.0,184.6477,185.4908,184.2644,185.2896,155555.0
2022-02-25 15:30:00,193.41,194.25,193.12,193.68,550600.0,185.3088,186.1136,185.0309,185.5674,550600.0
2022-02-28 09:30:00,189.63,191.53,189.23,191.01,325892.0,181.6871,183.5075,181.3038,183.0093,325892.0
2022-02-28 10:00:00,191.02,191.23,190.08,191.0,189932.0,183.0189,183.2201,182.1182,182.9997,189932.0
2022-02-28 10:30:00,190.99,192.76,190.99,192.6,165642.0,182.9901,184.686,182.9901,184.5327,165642.0
2022-02-28 11:00:00,192.7,194.49,192.4,194.38,105591.0,184.6285,186.3435,184.3411,186.2381,105591.0
2022-02-28 11:30:00,194.4,195.13,194.16,194.95,181070.0,186.2573,186.9567,186.0273,186.7843,181070.0
2022-02-28 12:00:00,194.94,194.98,193.73,193.8,187618.0,186.7747,186.813,185.6154,185.6824,187618.0
2022-02-28 12:30:00,193.79,193.91,192.73,193.27,153994.0,185.6728,185.7878,184.6572,185.1746,153994.0
2022-02-28 13:00:00,193.27,194.59,193.17,193.84,76177.0,185.1746,186.4393,185.0788,185.7207,76177.0
2022-02-28 13:30:00,193.79,194.51,193.6,194.34,86984.0,185.6728,186.3627,185.4908,186.1998,86984.0
2022-02-28 14:00:00,194.33,194.33,192.45,192.64,99688.0,186.1902,186.1902,184.389,184.571,99688.0
2022-02-28 14:30:00,192.63,193.92,192.36,193.7,105214.0,184.5614,185.7974,184.3027,185.5866,105214.0
2022-02-28 15:00:00,193.65,194.32,193.2,193.93,138401.0,185.5387,186.1806,185.1076,185.807,138401.0
2022-02-28 15:30:00,193.9,194.79,193.08,194.48,534548.0,185.7782,186.631,184.9926,186.3339,534548.0
2022-03-01 09:30:00,194.67,194.77,188.86,189.05,386118.0,186.516,186.6118,180.9493,181.1314,386118.0
2022-03-01 10:00:00,189.11,189.86,184.42,185.11,745250.0,181.1889,181.9075,176.6953,177.3564,745250.0
2022-03-01 10:30:00,185.12,185.66,183.54,183.92,256587.0,177.366,177.8834,175.8522,176.2163,256587.0
2022-03-01 11:00:00,183.89,184.34,182.89,183.23,219192.0,176.1875,176.6187,175.2294,175.5552,219192.0
2022-03-01 11:30:00,183.26,183.28,180.64,181.63,381518.0,175.5839,175.6031,173.0736,174.0222,381518.0
2022-03-01 12:00:00,181.6,182.49,181.27,182.34,272945.0,173.9934,174.8462,173.6773,174.7024,272945.0
2022-03-01 12:30:00,182.34,182.71,181.06,181.22,525122.0,174.7024,175.0569,173.4761,173.6294,525122.0
2022-03-01 13:00:00,181.16,181.35,180.25,180.28,398080.0,173.5719,173.7539,172.7,172.7287,398080.0
2022-03-01 13:30:00,180.28,180.45,179.26,179.89,268620.0,172.7287,172.8916,171.7515,172.3551,268620.0
2022-03-01 14:00:00,179.85,180.29,178.88,180.07,276890.0,172.3167,172.7383,171.3874,172.5275,276890.0
2022-03-01 14:30:00,180.11,180.67,178.65,179.11,301770.0,172.5658,173.1024,171.167,171.6077,301770.0
2022-03-01 15:00:00,179.1,180.03,178.45,178.56,238862.0,171.5982,172.4892,170.9754,171.0808,238862.0
2022-03-01 15:30:00,178.56,178.8,176.77,177.98,934409.0,171.0808,171.3107,169.3657,170.5251,934409.0
2022-03-02 09:30:00,179.79,180.88,178.1,179.95,421930.0,172.2593,173.3036,170.64,172.4125,421930.0
2022-03-02 10:00:00,179.92,180.83,178.22,179.05,236057.0,172.3838,173.2557,170.755,171.5502,236057.0
2022-03-02 10:30:00,178.97,180.23,178.57,179.56,135470.0,171.4736,172.6808,171.0904,172.0389,135470.0
2022-03-02 11:00:00,179.54,181.67,179.29,181.33,167478.0,172.0197,174.0605,171.7802,173.7347,167478.0
2022-03-02 11:30:00,181.42,182.24,181.2,181.41,160036.0,173.821,174.6066,173.6102,173.8114,160036.0
2022-03-02 12:00:00,181.38,181.45,180.14,180.88,94678.0,173.7827,173.8497,172.5946,173.3036,94678.0
2022-03-02 12:30:00,180.86,181.17,180.43,180.64,76619.0,173.2844,173.5814,172.8724,173.0736,76619.0
2022-03-02 13:00:00,180.65,181.22,180.44,180.62,97839.0,173.0832,173.6294,172.882,173.0545,97839.0
2022-03-02 13:30:00,180.63,181.14,180.61,180.89,69863.0,173.0641,173.5527,173.0449,173.3132,69863.0
2022-03-02 14:00:00,180.8,181.3,180.41,180.68,101563.0,173.2269,173.706,172.8533,173.112,101563.0
2022-03-02 14:30:00,180.67,181.16,179.82,180.01,144764.0,173.1024,173.5719,172.288,172.47,144764.0
2022-03-02 15:00:00,179.98,180.28,179.44,179.94,151573.0,172.4413,172.7287,171.9239,172.403,151573.0
2022-03-02 15:30:00,179.98,180.91,179.84,180.25,471279.0,172.4413,173.3323,172.3072,172.7,471279.0
2022-03-03 09:30:00,182.11,183.45,181.66,182.22,205687.0,174.4821,175.7659,174.0509,174.5875,205687.0
2022-03-03 10:00:00,182.15,182.3,180.18,180.76,101412.0,174.5204,174.6641,172.6329,173.1886,101412.0
2022-03-03 10:30:00,180.74,180.76,179.3,179.48,186781.0,173.1695,173.1886,171.7898,171.9622,186781.0
2022-03-03 11:00:00,179.52,179.75,178.73,179.65,123247.0,172.0006,172.2209,171.2437,172.1251,123247.0
2022-03-03 11:30:00,179.65,179.91,179.18,179.63,68668.0,172.1251,172.3742,171.6748,172.106,68668.0
2022-03-03 12:00:00,179.55,180.79,179.44,179.84,84143.0,172.0293,173.2174,171.9239,172.3072,84143.0
2022-03-03 12:30:00,179.9,181.51,179.8,180.89,72334.0,172.3646,173.9072,172.2688,173.3132,72334.0
2022-03-03 13:00:00,180.93,181.31,180.69,181.31,72699.0,173.3515,173.7156,173.1216,173.7156,72699.0
2022-03-03 13:30:00,181.23,181.24,180.02,180.83,117423.0,173.6389,173.6485,172.4796,173.2557,117423.0
2022-03-03 14:00:00,180.78,181.46,180.68,180.94,75263.0,173.2078,173.8593,173.112,173.3611,75263.0
2022-03-03 14:30:00,180.9,180.95,179.43,179.73,107288.0,173.3228,173.3707,171.9143,172.2018,107288.0
2022-03-03 15:00:00,179.69,180.35,179.25,180.32,164877.0,172.1634,172.7958,171.7419,172.7671,164877.0
2022-03-03 15:30:00,180.32,180.34,179.38,179.9,329817.0,172.7671,172.7862,171.8664,172.3646,329817.0
2022-03-04 09:30:00,176.62,176.83,172.83,173.43,487254.0,169.222,169.4232,165.5908,166.1656,487254.0
2022-03-04 10:00:00,173.43,173.62,171.9,173.37,282385.0,166.1656,166.3477,164.6997,166.1082,282385.0
2022-03-04 10:30:00,173.35,173.71,172.49,172.98,173017.0,166.089,166.4339,165.265,165.7345,173017.0
2022-03-04 11:00:00,173.0,173.23,172.27,172.36,120944.0,165.7537,165.974,165.0542,165.1405,120944.0
2022-03-04 11:30:00,172.33,172.35,171.32,171.61,176967.0,165.1117,165.1309,164.144,164.4219,176967.0
2022-03-04 12:00:00,171.6,172.48,171.16,171.92,123776.0,164.4123,165.2554,163.9907,164.7189,123776.0
2022-03-04 12:30:00,171.84,172.45,171.55,172.43,101619.0,164.6422,165.2267,164.3644,165.2075,101619.0
2022-03-04 13:00:00,172.47,173.24,172.46,172.76,105773.0,165.2459,165.9836,165.2363,165.5237,105773.0
2022-03-04 13:30:00,172.76,173.12,171.79,171.81,142640.0,165.5237,165.8686,164.5943,164.6135,142640.0
2022-03-04 14:00:00,171.87,172.03,171.01,171.8,130542.0,164.671,164.8243,163.847,164.6039,130542.0
2022-03-04 14:30:00,171.87,171.97,170.93,170.93,163074.0,164.671,164.7668,163.7704,163.7704,163074.0
2022-03-04 15:00:00,170.98,172.1,170.82,171.68,251680.0,163.8183,164.8914,163.665,164.4889,251680.0
2022-03-04 15:30:00,171.69,173.07,171.39,172.98,649738.0,164.4985,165.8207,164.2111,165.7345,649738.0
2022-03-07 09:30:00,170.13,170.76,166.26,166.32,691223.0,163.0039,163.6075,159.296,159.3535,691223.0
2022-03-07 10:00:00,166.33,166.95,164.01,164.87,534527.0,159.363,159.9571,157.1402,157.9642,534527.0
2022-03-07 10:30:00,164.89,165.3,163.44,164.45,337550.0,157.9834,158.3762,156.5941,157.5618,337550.0
2022-03-07 11:00:00,164.38,165.55,164.13,164.97,227231.0,157.4947,158.6157,157.2552,158.06,227231.0
2022-03-07 11:30:00,164.99,165.02,162.28,162.6,335243.0,158.0792,158.1079,155.4827,155.7893,335243.0
2022-03-07 12:00:00,162.63,162.8,161.55,161.92,228140.0,155.818,155.9809,154.7833,155.1378,228140.0
2022-03-07 12:30:00,161.88,163.04,161.36,162.5,291541.0,155.0994,156.2108,154.6012,155.6935,291541.0
2022-03-07 13:00:00,162.47,163.35,161.99,162.4,227832.0,155.6647,156.5079,155.2048,155.5977,227832.0
2022-03-07 13:30:00,162.41,162.53,161.45,161.6,214966.0,155.6072,155.7222,154.6874,154.8312,214966.0
2022-03-07 14:00:00,161.63,162.1,161.06,161.22,235297.0,154.8599,155.3102,154.3138,154.4671,235297.0
2022-03-07 14:30:00,161.23,161.34,160.13,160.2,213379.0,154.4767,154.5821,153.4227,153.4898,213379.0
2022-03-07 15:00:00,160.21,160.61,159.88,160.26,356273.0,153.4994,153.8826,153.1832,153.5473,356273.0
2022-03-07 15:30:00,160.23,160.23,159.08,159.14,899149.0,153.5185,153.5185,152.4167,152.4742,899149.0
2022-03-08 09:30:00,160.52,161.0,155.72,156.95,598548.0,153.7964,154.2563,149.1975,150.3759,598548.0
2022-03-08 10:00:00,157.05,159.1,156.06,157.7,470764.0,150.4717,152.4359,149.5232,151.0945,470764.0
2022-03-08 10:30:00,157.72,159.41,156.75,159.35,325226.0,151.1137,152.7329,150.1843,152.6754,325226.0
2022-03-08 11:00:00,159.37,159.64,157.64,157.88,272745.0,152.6946,152.9533,151.037,151.267,272745.0
2022-03-08 11:30:00,157.81,159.46,157.04,159.19,235637.0,151.1999,152.7808,150.4622,152.5221,235637.0
2022-03-08 12:00:00,159.23,163.26,158.95,163.12,477018.0,152.5604,156.4216,152.2922,156.2875,477018.0
2022-03-08 12:30:00,163.16,164.5,162.73,164.37,309738.0,156.3258,157.6097,155.9138,157.4851,309738.0
2022-03-08 13:00:00,164.37,166.29,163.84,163.97,448111.0,157.4851,159.3247,156.9773,157.1019,448111.0
2022-03-08 13:30:00,163.98,164.01,161.83,162.14,213897.0,157.1115,157.1402,155.0515,155.3485,213897.0
2022-03-08 14:00:00,162.1,162.76,161.0,162.11,230315.0,155.3102,155.9426,154.2563,155.3198,230315.0
2022-03-08 14:30:00,162.07,163.08,161.52,162.91,336167.0,155.2815,156.2492,154.7545,156.0863,336167.0
2022-03-08 15:00:00,162.96,163.88,161.95,162.03,363389.0,156.1342,157.0157,155.1665,155.2432,363389.0
2022-03-08 15:30:00,162.03,162.08,159.9,159.98,539311.0,155.2432,155.2911,153.2024,153.279,539311.0
2022-03-09 09:30:00,168.02,169.96,166.71,167.87,525580.0,160.9823,162.841,159.7271,160.8385,525580.0
2022-03-09 10:00:00,167.9,168.78,167.47,168.22,237912.0,160.8673,161.7104,160.4553,161.1739,237912.0
2022-03-09 10:30:00,168.29,169.36,167.87,169.16,235543.0,161.2409,162.2661,160.8385,162.0745,235543.0
2022-03-09 11:00:00,169.18,169.21,167.24,168.13,196019.0,162.0937,162.1224,160.2349,161.0876,196019.0
2022-03-09 11:30:00,168.12,168.56,167.88,168.35,101823.0,161.0781,161.4996,160.8481,161.2984,101823.0
2022-03-09 12:00:00,168.4,168.85,168.06,168.37,156329.0,161.3463,161.7775,161.0206,161.3176,156329.0
2022-03-09 12:30:00,168.39,169.8,168.39,169.65,158975.0,161.3368,162.6877,161.3368,162.544,158975.0
2022-03-09 13:00:00,169.65,170.73,168.77,170.65,187091.0,162.544,163.5787,161.7008,163.5021,187091.0
2022-03-09 13:30:00,170.65,170.66,169.35,169.5,119697.0,163.5021,163.5117,162.2565,162.4003,119697.0
2022-03-09 14:00:00,169.48,170.17,168.85,169.42,96454.0,162.3811,163.0422,161.7775,162.3236,96454.0
2022-03-09 14:30:00,169.47,169.83,169.14,169.3,95369.0,162.3715,162.7164,162.0553,162.2086,95369.0
2022-03-09 15:00:00,169.39,169.91,169.25,169.38,113355.0,162.2949,162.7931,162.1607,162.2853,113355.0
2022-03-09 15:30:00,169.4,169.74,168.48,168.64,530180.0,162.3045,162.6302,161.423,161.5763,530180.0
2022-03-10 09:30:00,165.59,170.5,164.83,170.4,290653.0,158.654,163.3584,157.9259,163.2626,290653.0
2022-03-10 10:00:00,170.45,170.96,168.97,170.36,171952.0,163.3105,163.7991,161.8925,163.2242,171952.0
2022-03-10 10:30:00,170.34,170.42,168.31,168.62,142503.0,163.2051,163.2817,161.2601,161.5571,142503.0
2022-03-10 11:00:00,168.56,168.65,167.56,167.91,141835.0,161.4996,161.5859,160.5415,160.8769,141835.0
2022-03-10 11:30:00,167.97,168.24,167.44,168.2,139761.0,160.9343,161.193,160.4265,161.1547,139761.0
2022-03-10 12:00:00,168.2,168.54,167.77,168.03,67890.0,161.1547,161.4805,160.7427,160.9918,67890.0
2022-03-10 12:30:00,167.95,167.95,167.22,167.52,68822.0,160.9152,160.9152,160.2158,160.5032,68822.0
2022-03-10 13:00:00,167.5,168.64,167.42,168.02,115273.0,160.484,161.5763,160.4074,160.9823,115273.0
2022-03-10 13:30:00,168.03,168.72,167.92,168.41,110459.0,160.9918,161.6529,160.8864,161.3559,110459.0
2022-03-10 14:00:00,168.43,169.33,168.33,169.2,156992.0,161.3751,162.2374,161.2793,162.1128,156992.0
2022-03-10 14:30:00,169.17,169.66,168.92,169.45,149019.0,162.0841,162.5536,161.8446,162.3524,149019.0
2022-03-10 15:00:00,169.45,169.45,168.48,169.17,125216.0,162.3524,162.3524,161.423,162.0841,125216.0
2022-03-10 15:30:00,169.26,169.73,168.78,169.54,453527.0,162.1703,162.6206,161.7104,162.4386,453527.0
2022-03-11 09:30:00,171.75,172.31,170.25,170.85,208179.0,164.556,165.0926,163.1188,163.6937,208179.0
2022-03-11 10:00:00,170.84,171.05,168.83,169.47,133110.0,163.6841,163.8853,161.7583,162.3715,133110.0
2022-03-11 10:30:00,169.47,171.12,169.03,170.96,116784.0,162.3715,163.9524,161.9499,163.7991,116784.0
2022-03-11 11:00:00,170.93,171.45,170.46,170.81,80959.0,163.7704,164.2686,163.3201,163.6554,80959.0
2022-03-11 11:30:00,170.82,170.87,169.83,169.99,86694.0,163.665,163.7129,162.7164,162.8697,86694.0
2022-03-11 12:00:00,170.02,170.14,169.27,169.27,64991.0,162.8985,163.0135,162.1799,162.1799,64991.0
2022-03-11 12:30:00,169.26,169.71,168.84,169.41,63913.0,162.1703,162.6015,161.7679,162.314,63913.0
2022-03-11 13:00:00,169.44,169.95,169.37,169.78,51674.0,162.3428,162.8314,162.2757,162.6685,51674.0
2022-03-11 13:30:00,169.79,169.91,168.99,168.99,83432.0,162.6781,162.7931,161.9116,161.9116,83432.0
2022-03-11 14:00:00,168.96,169.8,168.89,169.75,83040.0,161.8829,162.6877,161.8158,162.6398,83040.0
2022-03-11 14:30:00,169.72,169.8,168.92,169.21,94029.0,162.611,162.6877,161.8446,162.1224,94029.0
2022-03-11 15:00:00,169.23,169.23,168.55,168.61,68237.0,162.1416,162.1416,161.4901,161.5475,68237.0
2022-03-11 15:30:00,168.58,168.63,167.63,167.9,336213.0,161.5188,161.5667,160.6086,160.8673,336213.0
2022-03-14 09:30:00,171.09,173.2,169.71,172.93,394565.0,163.9237,165.9453,162.6015,165.6866,394565.0
2022-03-14 10:00:00,172.87,174.09,172.39,173.11,244323.0,165.6291,166.798,165.1692,165.8591,244323.0
2022-03-14 10:30:00,173.0,174.47,172.61,174.46,232383.0,165.7537,167.1621,165.38,167.1525,232383.0
2022-03-14 11:00:00,174.44,174.71,173.46,173.89,230234.0,167.1333,167.392,166.1944,166.6064,230234.0
2022-03-14 11:30:00,173.85,174.17,172.55,173.44,190072.0,166.5681,166.8747,165.3225,166.1752,190072.0
2022-03-14 12:00:00,173.38,173.69,172.69,173.68,121921.0,166.1177,166.4148,165.4566,166.4052,121921.0
2022-03-14 12:30:00,173.64,173.87,172.84,172.84,89103.0,166.3669,166.5872,165.6004,165.6004,89103.0
2022-03-14 13:00:00,172.84,173.19,172.25,172.6,142613.0,165.6004,165.9357,165.0351,165.3704,142613.0
2022-03-14 13:30:00,172.57,172.73,171.79,171.84,149720.0,165.3417,165.495,164.5943,164.6422,149720.0
2022-03-14 14:00:00,171.82,172.36,171.66,171.76,128403.0,164.6231,165.1405,164.4698,164.5656,128403.0
2022-03-14 14:30:00,171.75,172.69,171.62,172.58,145183.0,164.556,165.4566,164.4315,165.3513,145183.0
2022-03-14 15:00:00,172.61,173.6,172.42,172.99,204384.0,165.38,166.3285,165.198,165.7441,204384.0
2022-03-14 15:30:00,172.96,173.18,172.4,172.77,488975.0,165.7153,165.9261,165.1788,165.5333,488975.0
2022-03-15 09:30:00,173.59,176.41,173.37,176.14,285375.0,166.3189,169.0208,166.1082,168.7621,285375.0
2022-03-15 10:00:00,176.2,177.05,174.33,177.05,249285.0,168.8196,169.634,167.028,169.634,249285.0
2022-03-15 10:30:00,177.08,178.3,176.7,176.7,192688.0,169.6628,170.8317,169.2987,169.2987,192688.0
2022-03-15 11:00:00,176.71,176.85,175.68,176.25,109997.0,169.3083,169.4424,168.3214,168.8675,109997.0
2022-03-15 11:30:00,176.21,176.25,174.2,174.62,80770.0,168.8292,168.8675,166.9034,167.3058,80770.0
2022-03-15 12:00:00,174.7,174.92,174.07,174.77,149199.0,167.3825,167.5932,166.7788,167.4495,149199.0
2022-03-15 12:30:00,174.84,175.5,174.73,175.39,73840.0,167.5166,168.1489,167.4112,168.0436,73840.0
2022-03-15 13:00:00,175.41,176.13,174.91,175.13,107196.0,168.0627,168.7526,167.5837,167.7944,107196.0
2022-03-15 13:30:00,175.12,175.27,174.83,175.07,78611.0,167.7849,167.9286,167.507,167.737,78611.0
2022-03-15 14:00:00,175.06,175.27,174.64,174.9,93731.0,167.7274,167.9286,167.325,167.5741,93731.0
2022-03-15 14:30:00,174.85,176.3,174.55,176.24,116812.0,167.5262,168.9154,167.2387,168.8579,116812.0
2022-03-15 15:00:00,176.2,177.05,176.11,176.66,112534.0,168.8196,169.634,168.7334,169.2604,112534.0
2022-03-15 15:30:00,176.66,176.89,175.77,176.12,479041.0,169.2604,169.4807,168.4076,168.743,479041.0
2022-03-16 09:30:00,179.18,180.53,178.17,179.81,373479.0,171.6748,172.9683,170.7071,172.2784,373479.0
2022-03-16 10:00:00,179.8,182.2,178.37,181.91,324000.0,172.2688,174.5683,170.8987,174.2905,324000.0
2022-03-16 10:30:00,181.96,182.76,180.76,181.0,213286.0,174.3384,175.1048,173.1886,173.4186,213286.0
2022-03-16 11:00:00,181.0,181.59,180.66,181.36,135002.0,173.4186,173.9839,173.0928,173.7635,135002.0
2022-03-16 11:30:00,181.44,181.74,180.49,181.12,101072.0,173.8401,174.1276,172.9299,173.5335,101072.0
2022-03-16 12:00:00,181.06,181.27,180.33,180.44,79934.0,173.4761,173.6773,172.7766,172.882,79934.0
2022-03-16 12:30:00,180.5,180.85,179.53,180.16,97893.0,172.9395,173.2749,172.0101,172.6138,97893.0
2022-03-16 13:00:00,180.17,180.3,178.9,179.13,148476.0,172.6233,172.7479,171.4065,171.6269,148476.0
2022-03-16 13:30:00,179.15,179.38,178.17,178.33,108065.0,171.6461,171.8664,170.7071,170.8604,108065.0
2022-03-16 14:00:00,178.26,179.08,176.53,177.11,242083.0,170.7933,171.579,169.1358,169.6915,242083.0
2022-03-16 14:30:00,177.09,178.5,176.3,177.85,193791.0,169.6723,171.0233,168.9154,170.4005,193791.0
2022-03-16 15:00:00,177.8,178.89,177.5,178.67,137852.0,170.3526,171.3969,170.0652,171.1862,137852.0
2022-03-16 15:30:00,178.69,180.65,178.03,180.62,864788.0,171.2053,173.0832,170.573,173.0545,864788.0
2022-03-17 09:30:00,180.18,187.71,180.06,187.5,837001.0,172.6329,179.8475,172.5179,179.6463,837001.0
2022-03-17 10:00:00,187.52,187.56,185.05,187.19,423269.0,179.6655,179.7038,177.2989,179.3493,423269.0
2022-03-17 10:30:00,187.18,187.19,184.59,184.83,374116.0,179.3397,179.3493,176.8582,177.0881,374116.0
2022-03-17 11:00:00,184.79,185.2,184.6,185.03,207811.0,177.0498,177.4426,176.8678,177.2798,207811.0
2022-03-17 11:30:00,185.01,185.23,183.76,184.58,301808.0,177.2606,177.4714,176.063,176.8486,301808.0
2022-03-17 12:00:00,184.51,185.59,184.5,185.4,236440.0,176.7815,177.8163,176.772,177.6343,236440.0
2022-03-17 12:30:00,185.4,185.79,184.64,184.68,217566.0,177.6343,178.0079,176.9061,176.9444,217566.0
2022-03-17 13:00:00,184.66,185.41,184.52,185.27,152733.0,176.9253,177.6438,176.7911,177.5097,152733.0
2022-03-17 13:30:00,185.28,185.53,184.88,185.29,166221.0,177.5193,177.7588,177.136,177.5289,166221.0
2022-03-17 14:00:00,185.28,186.03,185.19,185.35,126687.0,177.5193,178.2379,177.4331,177.5864,126687.0
2022-03-17 14:30:00,185.35,185.85,185.26,185.67,98672.0,177.5864,178.0654,177.5001,177.893,98672.0
2022-03-17 15:00:00,185.68,185.96,185.25,185.84,125242.0,177.9025,178.1708,177.4906,178.0558,125242.0
2022-03-17 15:30:00,185.8,186.98,185.72,186.98,730421.0,178.0175,179.1481,177.9409,179.1481,730421.0
2022-03-18 09:30:00,188.69,189.23,184.84,186.59,1078322.0,180.7865,181.3038,177.0977,178.7744,1078322.0
2022-03-18 10:00:00,186.63,188.45,186.26,187.43,203972.0,178.8127,180.5565,178.4582,179.5792,203972.0
2022-03-18 10:30:00,187.36,187.73,186.89,187.39,193543.0,179.5122,179.8667,179.0619,179.5409,193543.0
2022-03-18 11:00:00,187.37,188.59,187.31,188.55,155429.0,179.5218,180.6907,179.4643,180.6523,155429.0
2022-03-18 11:30:00,188.68,189.89,188.6,189.46,166477.0,180.7769,181.9362,180.7002,181.5242,166477.0
2022-03-18 12:00:00,189.49,189.88,189.26,189.69,141863.0,181.553,181.9266,181.3326,181.7446,141863.0
2022-03-18 12:30:00,189.69,190.85,189.68,190.79,137327.0,181.7446,182.856,181.735,182.7985,137327.0
2022-03-18 13:00:00,190.83,190.99,190.45,190.85,97059.0,182.8368,182.9901,182.4727,182.856,97059.0
2022-03-18 13:30:00,190.84,191.0,190.22,190.7,143092.0,182.8464,182.9997,182.2524,182.7123,143092.0
2022-03-18 14:00:00,190.74,190.9,189.85,189.94,154277.0,182.7506,182.9039,181.8979,181.9841,154277.0
2022-03-18 14:30:00,189.94,190.23,189.77,189.77,133315.0,181.9841,182.262,181.8212,181.8212,133315.0
2022-03-18 15:00:00,189.81,190.42,189.73,190.33,158704.0,181.8596,182.444,181.7829,182.3578,158704.0
2022-03-18 15:30:00,190.34,190.86,190.09,190.76,704361.0,182.3674,182.8656,182.1278,182.7698,704361.0
2022-03-21 09:30:00,190.77,191.42,188.56,190.71,306245.0,182.7793,183.4021,180.6619,182.7219,306245.0
2022-03-21 10:00:00,190.62,191.5,190.32,190.7,175137.0,182.6356,183.4788,182.3482,182.7123,175137.0
2022-03-21 10:30:00,190.69,191.38,190.01,191.25,141214.0,182.7027,183.3638,182.0512,183.2392,141214.0
2022-03-21 11:00:00,191.25,191.4,189.6,189.97,125813.0,183.2392,183.383,181.6583,182.0128,125813.0
2022-03-21 11:30:00,189.95,190.14,189.35,189.52,85490.0,181.9937,182.1757,181.4188,181.5817,85490.0
2022-03-21 12:00:00,189.49,191.0,189.34,190.84,75415.0,181.553,182.9997,181.4092,182.8464,75415.0
2022-03-21 12:30:00,190.84,190.84,189.69,189.77,102005.0,182.8464,182.8464,181.7446,181.8212,102005.0
2022-03-21 13:00:00,189.73,189.73,188.52,188.65,114749.0,181.7829,181.7829,180.6236,180.7481,114749.0
2022-03-21 13:30:00,188.61,189.59,188.6,189.43,64085.0,180.7098,181.6488,180.7002,181.4955,64085.0
2022-03-21 14:00:00,189.45,189.92,188.86,189.81,61891.0,181.5146,181.9649,180.9493,181.8596,61891.0
2022-03-21 14:30:00,189.81,189.88,187.7,187.74,104961.0,181.8596,181.9266,179.8379,179.8763,104961.0
2022-03-21 15:00:00,187.75,188.48,187.56,188.42,92002.0,179.8858,180.5853,179.7038,180.5278,92002.0
2022-03-21 15:30:00,188.43,189.14,187.83,189.09,249651.0,180.5374,181.2176,179.9625,181.1697,249651.0
2022-03-22 09:30:00,190.5,193.8,190.06,193.47,185693.0,182.5206,185.6824,182.0991,185.3662,185693.0
2022-03-22 10:00:00,193.52,194.35,193.07,193.44,178761.0,185.4142,186.2094,184.983,185.3375,178761.0
2022-03-22 10:30:00,193.5,194.05,192.63,192.75,103139.0,185.395,185.922,184.5614,184.6764,103139.0
2022-03-22 11:00:00,192.77,192.79,191.68,191.75,116048.0,184.6956,184.7147,183.6512,183.7183,116048.0
2022-03-22 11:30:00,191.69,191.8,191.01,191.57,115243.0,183.6608,183.7662,183.0093,183.5458,115243.0
2022-03-22 12:00:00,191.55,191.94,190.89,190.97,85413.0,183.5267,183.9003,182.8943,182.971,85413.0
2022-03-22 12:30:00,190.96,191.35,190.59,191.22,56058.0,182.9614,183.335,182.6069,183.2105,56058.0
2022-03-22 13:00:00,191.21,191.7,191.02,191.25,63875.0,183.2009,183.6704,183.0189,183.2392,63875.0
2022-03-22 13:30:00,191.31,191.41,190.8,191.2,76766.0,183.2967,183.3925,182.8081,183.1913,76766.0
2022-03-22 14:00:00,191.22,191.27,190.52,190.71,60084.0,183.2105,183.2584,182.5398,182.7219,60084.0
2022-03-22 14:30:00,190.73,191.02,190.49,190.81,69018.0,182.741,183.0189,182.5111,182.8177,69018.0
2022-03-22 15:00:00,190.72,191.48,190.72,190.8,108376.0,182.7314,183.4596,182.7314,182.8081,108376.0
2022-03-22 15:30:00,190.78,191.8,190.54,191.38,422135.0,182.7889,183.7662,182.559,183.3638,422135.0
2022-03-23 09:30:00,188.83,189.62,187.41,188.01,384056.0,180.9206,181.6775,179.5601,180.1349,384056.0
2022-03-23 10:00:00,187.98,189.3,187.44,187.44,170398.0,180.1062,181.3709,179.5888,179.5888,170398.0
2022-03-23 10:30:00,187.49,188.08,186.8,187.31,145957.0,179.6367,180.202,178.9756,179.4643,145957.0
2022-03-23 11:00:00,187.33,188.29,187.14,188.16,148483.0,179.4834,180.4032,179.3014,180.2787,148483.0
2022-03-23 11:30:00,188.15,188.23,187.04,187.35,101509.0,180.2691,180.3457,179.2056,179.5026,101509.0
2022-03-23 12:00:00,187.39,187.41,186.69,187.12,123204.0,179.5409,179.5601,178.8702,179.2822,123204.0
2022-03-23 12:30:00,187.12,187.26,186.43,186.88,103053.0,179.2822,179.4164,178.6211,179.0523,103053.0
2022-03-23 13:00:00,186.84,186.84,185.39,185.46,116866.0,179.014,179.014,177.6247,177.6918,116866.0
2022-03-23 13:30:00,185.45,186.05,185.18,185.85,100570.0,177.6822,178.257,177.4235,178.0654,100570.0
2022-03-23 14:00:00,185.87,186.29,185.5,186.22,106112.0,178.0846,178.487,177.7301,178.4199,106112.0
2022-03-23 14:30:00,186.21,186.47,185.88,185.96,97509.0,178.4103,178.6595,178.0942,178.1708,97509.0
2022-03-23 15:00:00,185.96,186.48,185.93,186.46,88988.0,178.1708,178.669,178.1421,178.6499,88988.0
2022-03-23 15:30:00,186.45,186.68,185.74,186.01,421120.0,178.6403,178.8607,177.96,178.2187,421120.0
2022-03-24 09:30:00,186.61,187.56,185.7,187.06,197249.0,178.7936,179.7038,177.9217,179.2247,197249.0
2022-03-24 10:00:00,187.13,188.37,187.12,187.4,98044.0,179.2918,180.4799,179.2822,179.5505,98044.0
2022-03-24 10:30:00,187.28,188.09,187.17,187.67,67221.0,179.4355,180.2116,179.3301,179.8092,67221.0
2022-03-24 11:00:00,187.64,188.86,187.61,188.86,119785.0,179.7804,180.9493,179.7517,180.9493,119785.0
2022-03-24 11:30:00,188.9,188.98,188.39,188.91,60051.0,180.9877,181.0643,180.499,180.9972,60051.0
2022-03-24 12:00:00,188.91,189.37,188.72,188.84,106552.0,180.9972,181.438,180.8152,180.9302,106552.0
2022-03-24 12:30:00,188.78,188.97,188.02,188.04,94217.0,180.8727,181.0547,180.1445,180.1637,94217.0
2022-03-24 13:00:00,188.05,188.26,187.82,187.93,72462.0,180.1733,180.3745,179.9529,180.0583,72462.0
2022-03-24 13:30:00,187.93,188.31,187.79,188.3,62984.0,180.0583,180.4224,179.9242,180.4128,62984.0
2022-03-24 14:00:00,188.31,188.5,187.65,187.69,49477.0,180.4224,180.6044,179.79,179.8283,49477.0
2022-03-24 14:30:00,187.69,187.8,187.18,187.54,67976.0,179.8283,179.9337,179.3397,179.6846,67976.0
2022-03-24 15:00:00,187.53,188.24,187.38,188.22,64332.0,179.6751,180.3553,179.5313,180.3361,64332.0
2022-03-24 15:30:00,188.24,188.98,187.94,188.85,242332.0,180.3553,181.0643,180.0679,180.9398,242332.0
2022-03-25 09:30:00,190.41,191.16,189.92,190.29,111926.0,182.4344,183.153,181.9649,182.3194,111926.0
2022-03-25 10:00:00,190.28,191.05,190.16,190.54,52003.0,182.3099,183.0476,182.1949,182.559,52003.0
2022-03-25 10:30:00,190.59,191.26,190.54,191.11,39217.0,182.6069,183.2488,182.559,183.1051,39217.0
2022-03-25 11:00:00,191.18,191.26,189.21,189.49,80032.0,183.1722,183.2488,181.2847,181.553,80032.0
2022-03-25 11:30:00,189.47,190.02,189.3,189.43,97325.0,181.5338,182.0608,181.3709,181.4955,97325.0
2022-03-25 12:00:00,189.39,189.78,189.09,189.63,76943.0,181.4571,181.8308,181.1697,181.6871,76943.0
2022-03-25 12:30:00,189.67,190.02,189.41,189.95,38877.0,181.7254,182.0608,181.4763,181.9937,38877.0
2022-03-25 13:00:00,189.94,189.97,189.13,189.37,34836.0,181.9841,182.0128,181.208,181.438,34836.0
2022-03-25 13:30:00,189.36,190.01,189.36,190.0,37211.0,181.4284,182.0512,181.4284,182.0416,37211.0
2022-03-25 14:00:00,190.0,190.09,189.88,190.05,42466.0,182.0416,182.1278,181.9266,182.0895,42466.0
2022-03-25 14:30:00,190.1,190.48,190.05,190.24,55074.0,182.1374,182.5015,182.0895,182.2715,55074.0
2022-03-25 15:00:00,190.24,190.29,189.12,189.16,80690.0,182.2715,182.3194,181.1985,181.2368,80690.0
2022-03-25 15:30:00,189.14,190.36,189.0,190.28,210515.0,181.2176,182.3865,181.0835,182.3099,210515.0
2022-03-28 09:30:00,189.95,189.95,187.22,188.34,146899.0,181.9937,181.9937,179.378,180.4511,146899.0
2022-03-28 10:00:00,188.28,188.66,187.65,187.92,100071.0,180.3936,180.7577,179.79,180.0487,100071.0
2022-03-28 10:30:00,187.91,188.17,187.53,188.01,71930.0,180.0391,180.2882,179.6751,180.1349,71930.0
2022-03-28 11:00:00,188.05,188.11,187.2,187.83,87691.0,180.1733,180.2308,179.3589,179.9625,87691.0
2022-03-28 11:30:00,187.79,187.9,186.31,186.34,117398.0,179.9242,180.0296,178.5062,178.5349,117398.0
2022-03-28 12:00:00,186.35,187.04,186.29,186.83,77258.0,178.5445,179.2056,178.487,179.0044,77258.0
2022-03-28 12:30:00,186.82,187.68,186.77,187.58,52003.0,178.9948,179.8188,178.9469,179.723,52003.0
2022-03-28 13:00:00,187.59,187.8,187.38,187.62,61741.0,179.7325,179.9337,179.5313,179.7613,61741.0
2022-03-28 13:30:00,187.69,188.0,187.67,187.83,43742.0,179.8283,180.1254,179.8092,179.9625,43742.0
2022-03-28 14:00:00,187.87,188.28,187.85,188.23,57710.0,180.0008,180.3936,179.9816,180.3457,57710.0
2022-03-28 14:30:00,188.22,189.29,188.2,189.27,82254.0,180.3361,181.3613,180.317,181.3422,82254.0
2022-03-28 15:00:00,189.27,189.53,189.11,189.36,153674.0,181.3422,181.5913,181.1889,181.4284,153674.0
2022-03-28 15:30:00,189.37,189.78,188.77,189.69,273723.0,181.438,181.8308,180.8631,181.7446,273723.0
2022-03-29 09:30:00,192.33,194.0,191.65,192.02,188604.0,184.274,185.874,183.6225,183.977,188604.0
2022-03-29 10:00:00,191.95,192.06,190.45,190.93,244403.0,183.9099,184.0153,182.4727,182.9326,244403.0
2022-03-29 10:30:00,191.0,191.95,190.78,191.63,145738.0,182.9997,183.9099,182.7889,183.6033,145738.0
2022-03-29 11:00:00,191.68,191.87,191.24,191.87,79009.0,183.6512,183.8333,183.2297,183.8333,79009.0
2022-03-29 11:30:00,191.88,192.79,191.86,192.17,65865.0,183.8428,184.7147,183.8237,184.1207,65865.0
2022-03-29 12:00:00,192.24,192.24,190.95,191.01,47162.0,184.1878,184.1878,182.9518,183.0093,47162.0
2022-03-29 12:30:00,191.0,191.29,190.56,191.04,84824.0,182.9997,183.2776,182.5781,183.038,84824.0
2022-03-29 13:00:00,191.05,191.2,190.48,190.8,43685.0,183.0476,183.1913,182.5015,182.8081,43685.0
2022-03-29 13:30:00,190.8,191.21,190.54,191.21,71127.0,182.8081,183.2009,182.559,183.2009,71127.0
2022-03-29 14:00:00,191.23,191.45,190.83,191.44,38937.0,183.2201,183.4309,182.8368,183.4213,38937.0
2022-03-29 14:30:00,191.43,191.75,191.32,191.45,64321.0,183.4117,183.7183,183.3063,183.4309,64321.0
2022-03-29 15:00:00,191.42,191.71,190.85,191.08,125501.0,183.4021,183.68,182.856,183.0764,125501.0
2022-03-29 15:30:00,191.11,191.38,190.36,191.0,286128.0,183.1051,183.3638,182.3865,182.9997,286128.0
2022-03-30 09:30:00,191.39,192.1,190.24,191.77,145346.0,183.3734,184.0536,182.2715,183.7375,145346.0
2022-03-30 10:00:00,191.89,191.96,190.11,190.45,76486.0,183.8524,183.9195,182.147,182.4727,76486.0
2022-03-30 10:30:00,190.41,190.67,189.44,190.02,81069.0,182.4344,182.6835,181.505,182.0608,81069.0
2022-03-30 11:00:00,190.0,190.28,189.52,189.65,64814.0,182.0416,182.3099,181.5817,181.7063,64814.0
2022-03-30 11:30:00,189.61,189.82,189.31,189.62,48832.0,181.6679,181.8691,181.3805,181.6775,48832.0
2022-03-30 12:00:00,189.62,189.99,189.26,189.66,53633.0,181.6775,182.032,181.3326,181.7158,53633.0
2022-03-30 12:30:00,189.67,189.89,189.58,189.74,40180.0,181.7254,181.9362,181.6392,181.7925,40180.0
2022-03-30 13:00:00,189.68,189.72,189.0,189.25,49208.0,181.735,181.7733,181.0835,181.323,49208.0
2022-03-30 13:30:00,189.24,189.33,188.56,188.67,67931.0,181.3134,181.3997,180.6619,180.7673,67931.0
2022-03-30 14:00:00,188.63,189.46,188.61,189.15,57136.0,180.729,181.5242,180.7098,181.2272,57136.0
2022-03-30 14:30:00,189.14,189.38,188.42,188.45,89540.0,181.2176,181.4476,180.5278,180.5565,89540.0
2022-03-30 15:00:00,188.45,188.9,188.4,188.84,100263.0,180.5565,180.9877,180.5086,180.9302,100263.0
2022-03-30 15:30:00,188.83,189.82,188.77,189.73,291120.0,180.9206,181.8691,180.8631,181.7829,291120.0
2022-03-31 09:30:00,189.53,191.11,189.13,189.81,203599.0,181.5913,183.1051,181.208,181.8596,203599.0
2022-03-31 10:00:00,189.75,189.84,188.77,189.06,95771.0,181.8021,181.8883,180.8631,181.141,95771.0
2022-03-31 10:30:00,189.03,190.16,188.93,189.97,95603.0,181.1122,182.1949,181.0164,182.0128,95603.0
2022-03-31 11:00:00,190.0,190.24,189.44,189.47,73329.0,182.0416,182.2715,181.505,181.5338,73329.0
2022-03-31 11:30:00,189.45,190.03,189.3,189.99,95456.0,181.5146,182.0703,181.3709,182.032,95456.0
2022-03-31 12:00:00,189.97,190.25,189.25,189.92,231900.0,182.0128,182.2811,181.323,181.9649,231900.0
2022-03-31 12:30:00,189.95,190.04,189.45,189.87,170392.0,181.9937,182.0799,181.5146,181.917,170392.0
2022-03-31 13:00:00,189.84,189.96,189.6,189.81,87358.0,181.8883,182.0033,181.6583,181.8596,87358.0
2022-03-31 13:30:00,189.78,190.04,189.57,189.62,46451.0,181.8308,182.0799,181.6296,181.6775,46451.0
2022-03-31 14:00:00,189.52,189.52,188.68,188.97,89929.0,181.5817,181.5817,180.7769,181.0547,89929.0
2022-03-31 14:30:00,188.95,189.51,188.89,189.51,96304.0,181.0356,181.5721,180.9781,181.5721,96304.0
2022-03-31 15:00:00,189.55,189.72,188.62,188.73,71176.0,181.6104,181.7733,180.7194,180.8248,71176.0
2022-03-31 15:30:00,188.7,188.74,186.94,186.95,546902.0,180.796,180.8344,179.1098,179.1193,546902.0
2022-04-01 09:30:00,188.2,189.42,187.87,188.99,187545.0,180.317,181.4859,180.0008,181.0739,187545.0
2022-04-01 10:00:00,188.92,189.02,187.26,187.45,104323.0,181.0068,181.1026,179.4164,179.5984,104323.0
2022-04-01 10:30:00,187.45,188.11,187.19,187.58,98800.0,179.5984,180.2308,179.3493,179.723,98800.0
2022-04-01 11:00:00,187.55,188.17,187.51,187.95,76731.0,179.6942,180.2882,179.6559,180.0775,76731.0
2022-04-01 11:30:00,187.94,187.98,187.15,187.61,110869.0,180.0679,180.1062,179.311,179.7517,110869.0
2022-04-01 12:00:00,187.58,187.6,187.07,187.55,77958.0,179.723,179.7421,179.2343,179.6942,77958.0
2022-04-01 12:30:00,187.51,187.53,187.01,187.28,88389.0,179.6559,179.6751,179.1768,179.4355,88389.0
2022-04-01 13:00:00,187.34,187.34,186.71,187.27,71336.0,179.493,179.493,178.8894,179.4259,71336.0
2022-04-01 13:30:00,187.32,188.03,187.3,187.61,66927.0,179.4738,180.1541,179.4547,179.7517,66927.0
2022-04-01 14:00:00,187.61,187.92,187.44,187.9,68383.0,179.7517,180.0487,179.5888,180.0296,68383.0
2022-04-01 14:30:00,187.9,188.26,187.38,187.46,91964.0,180.0296,180.3745,179.5313,179.608,91964.0
2022-04-01 15:00:00,187.45,187.77,186.71,186.8,54269.0,179.5984,179.905,178.8894,178.9756,54269.0
2022-04-01 15:30:00,186.8,187.53,186.28,187.17,338964.0,178.9756,179.6751,178.4774,179.3301,338964.0
2022-04-04 09:30:00,187.62,188.5,185.59,187.95,139274.0,179.7613,180.6044,177.8163,180.0775,139274.0
2022-04-04 10:00:00,187.95,188.44,187.11,188.16,96685.0,180.0775,180.5469,179.2726,180.2787,96685.0
2022-04-04 10:30:00,188.19,188.22,186.85,186.85,80839.0,180.3074,180.3361,179.0235,179.0235,80839.0
2022-04-04 11:00:00,186.73,187.09,186.31,186.63,96850.0,178.9086,179.2535,178.5062,178.8127,96850.0
2022-04-04 11:30:00,186.62,186.73,186.31,186.56,73773.0,178.8032,178.9086,178.5062,178.7457,73773.0
2022-04-04 12:00:00,186.56,187.36,186.45,187.1,134139.0,178.7457,179.5122,178.6403,179.2631,134139.0
2022-04-04 12:30:00,187.11,187.35,186.81,187.04,53125.0,179.2726,179.5026,178.9852,179.2056,53125.0
2022-04-04 13:00:00,187.0,187.2,186.65,186.72,49955.0,179.1673,179.3589,178.8319,178.899,49955.0
2022-04-04 13:30:00,186.71,186.99,186.54,186.89,50900.0,178.8894,179.1577,178.7265,179.0619,50900.0
2022-04-04 14:00:00,186.89,187.23,186.54,187.13,60307.0,179.0619,179.3876,178.7265,179.2918,60307.0
2022-04-04 14:30:00,187.14,187.65,187.01,187.55,64513.0,179.3014,179.79,179.1768,179.6942,64513.0
2022-04-04 15:00:00,187.52,188.02,187.49,187.53,82651.0,179.6655,180.1445,179.6367,179.6751,82651.0
2022-04-04 15:30:00,187.54,187.72,187.2,187.66,267675.0,179.6846,179.8571,179.3589,179.7996,267675.0
2022-04-05 09:30:00,187.49,190.35,187.49,189.99,258372.0,179.6367,182.3769,179.6367,182.032,258372.0
2022-04-05 10:00:00,190.24,190.84,187.04,188.01,116564.0,182.2715,182.8464,179.2056,180.1349,116564.0
2022-04-05 10:30:00,188.07,188.44,187.37,188.18,79526.0,180.1924,180.5469,179.5218,180.2978,79526.0
2022-04-05 11:00:00,188.22,188.5,187.76,187.97,72842.0,180.3361,180.6044,179.8954,180.0966,72842.0
2022-04-05 11:30:00,187.94,188.41,187.61,187.75,48923.0,180.0679,180.5182,179.7517,179.8858,48923.0
2022-04-05 12:00:00,187.76,188.0,187.2,187.47,59319.0,179.8954,180.1254,179.3589,179.6176,59319.0
2022-04-05 12:30:00,187.42,187.93,187.34,187.9,92121.0,179.5697,180.0583,179.493,180.0296,92121.0
2022-04-05 13:00:00,187.84,188.06,187.57,187.81,73837.0,179.9721,180.1829,179.7134,179.9433,73837.0
2022-04-05 13:30:00,187.79,187.88,186.84,187.0,86564.0,179.9242,180.0104,179.014,179.1673,86564.0
2022-04-05 14:00:00,186.97,187.02,186.29,186.29,67223.0,179.1385,179.1864,178.487,178.487,67223.0
2022-04-05 14:30:00,186.3,186.54,185.94,186.0,110357.0,178.4966,178.7265,178.1517,178.2091,110357.0
2022-04-05 15:00:00,186.03,186.23,185.4,185.57,119154.0,178.2379,178.4295,177.6343,177.7971,119154.0
2022-04-05 15:30:00,185.53,185.61,184.8,185.46,459482.0,177.7588,177.8355,177.0594,177.6918,459482.0
2022-04-06 09:30:00,184.49,184.49,181.86,182.52,249725.0,176.7624,176.7624,174.2425,174.8749,249725.0
2022-04-06 10:00:00,182.55,184.82,182.55,184.26,172183.0,174.9036,177.0786,174.9036,176.542,172183.0
2022-04-06 10:30:00,184.29,184.87,183.87,184.0,111859.0,176.5708,177.1265,176.1684,176.2929,111859.0
2022-04-06 11:00:00,184.07,184.33,183.53,184.04,73828.0,176.36,176.6091,175.8426,176.3312,73828.0
2022-04-06 11:30:00,184.06,184.28,183.58,183.72,79558.0,176.3504,176.5612,175.8905,176.0246,79558.0
2022-04-06 12:00:00,183.75,183.82,182.84,183.03,98383.0,176.0534,176.1204,175.1815,175.3635,98383.0
2022-04-06 12:30:00,183.01,183.23,182.83,183.01,87892.0,175.3444,175.5552,175.1719,175.3444,87892.0
2022-04-06 13:00:00,183.02,183.86,182.87,183.21,97712.0,175.354,176.1588,175.2102,175.536,97712.0
2022-04-06 13:30:00,183.18,183.27,182.73,182.78,88044.0,175.5073,175.5935,175.0761,175.124,88044.0
2022-04-06 14:00:00,182.75,183.65,181.73,182.17,162833.0,175.0953,175.9576,174.118,174.5396,162833.0
2022-04-06 14:30:00,182.2,183.99,182.04,183.86,111279.0,174.5683,176.2833,174.415,176.1588,111279.0
2022-04-06 15:00:00,183.9,184.32,183.03,183.08,127340.0,176.1971,176.5995,175.3635,175.4114,127340.0
2022-04-06 15:30:00,183.09,184.24,182.86,183.68,281654.0,175.421,176.5229,175.2007,175.9863,281654.0
2022-04-07 09:30:00,181.52,182.37,180.19,180.65,261644.0,174.4126,175.2293,173.1347,173.5767,261644.0
2022-04-07 10:00:00,180.65,180.65,179.56,180.24,143189.0,173.5767,173.5767,172.5294,173.1827,143189.0
2022-04-07 10:30:00,180.18,180.71,179.11,179.78,228292.0,173.1251,173.6343,172.097,172.7408,228292.0
2022-04-07 11:00:00,179.74,180.3,179.22,179.78,119816.0,172.7023,173.2404,172.2027,172.7408,119816.0
2022-04-07 11:30:00,179.8,180.9,179.29,180.32,188843.0,172.76,173.8169,172.2699,173.2596,188843.0
2022-04-07 12:00:00,180.29,180.33,179.59,179.94,194638.0,173.2308,173.2692,172.5582,172.8945,194638.0
2022-04-07 12:30:00,179.94,180.34,179.12,179.79,164944.0,172.8945,173.2788,172.1066,172.7504,164944.0
2022-04-07 13:00:00,179.72,181.21,179.64,181.01,172447.0,172.6831,174.1148,172.6062,173.9226,172447.0
2022-04-07 13:30:00,181.0,181.39,180.37,181.32,134266.0,173.913,174.2877,173.3077,174.2205,134266.0
2022-04-07 14:00:00,181.36,181.99,181.1,181.59,205530.0,174.2589,174.8642,174.0091,174.4799,205530.0
2022-04-07 14:30:00,181.51,182.71,181.34,182.7,126894.0,174.403,175.556,174.2397,175.5464,126894.0
2022-04-07 15:00:00,182.62,183.27,182.45,182.63,115542.0,175.4696,176.0941,175.3062,175.4792,115542.0
2022-04-07 15:30:00,182.63,183.18,182.26,182.39,446517.0,175.4792,176.0076,175.1237,175.2486,446517.0
2022-04-08 09:30:00,183.0,183.99,181.93,182.33,229613.0,175.8347,176.7859,174.8066,175.1909,229613.0
2022-04-08 10:00:00,182.31,184.5,182.11,184.17,150374.0,175.1717,177.2759,174.9795,176.9589,150374.0
2022-04-08 10:30:00,184.18,186.36,184.17,186.22,217764.0,176.9685,179.0631,176.9589,178.9286,217764.0
2022-04-08 11:00:00,186.2,186.72,185.25,185.33,141199.0,178.9094,179.409,177.9966,178.0735,141199.0
2022-04-08 11:30:00,185.36,185.65,184.79,184.84,196135.0,178.1023,178.3809,177.5546,177.6026,196135.0
2022-04-08 12:00:00,184.83,185.35,184.56,185.28,67344.0,177.593,178.0927,177.3336,178.0254,67344.0
2022-04-08 12:30:00,185.28,185.28,184.59,185.21,54437.0,178.0254,178.0254,177.3624,177.9581,54437.0
2022-04-08 13:00:00,185.2,185.25,184.42,184.49,54970.0,177.9485,177.9966,177.1991,177.2663,54970.0
2022-04-08 13:30:00,184.52,184.62,184.07,184.07,59062.0,177.2952,177.3913,176.8628,176.8628,59062.0
2022-04-08 14:00:00,184.09,184.69,183.96,184.14,58675.0,176.882,177.4585,176.7571,176.93,58675.0
2022-04-08 14:30:00,184.14,184.41,183.83,183.98,64173.0,176.93,177.1895,176.6322,176.7763,64173.0
2022-04-08 15:00:00,183.96,184.28,183.59,184.28,121517.0,176.7571,177.0646,176.4016,177.0646,121517.0
2022-04-08 15:30:00,184.31,184.39,183.31,183.71,265140.0,177.0934,177.1703,176.1325,176.5169,265140.0
2022-04-11 09:30:00,181.06,182.44,178.5,181.69,498742.0,173.9706,175.2966,171.5109,174.576,498742.0
2022-04-11 10:00:00,181.67,181.75,179.52,179.64,181500.0,174.5568,174.6336,172.4909,172.6062,181500.0
2022-04-11 10:30:00,179.61,180.41,179.23,179.68,212804.0,172.5774,173.3461,172.2123,172.6447,212804.0
2022-04-11 11:00:00,179.65,179.75,178.5,179.01,258096.0,172.6158,172.7119,171.5109,172.0009,258096.0
2022-04-11 11:30:00,179.01,179.46,178.55,178.98,188660.0,172.0009,172.4333,171.5589,171.9721,188660.0
2022-04-11 12:00:00,179.0,179.06,177.73,178.41,175976.0,171.9913,172.049,170.771,171.4244,175976.0
2022-04-11 12:30:00,178.42,178.44,177.5,177.61,150271.0,171.434,171.4532,170.55,170.6557,150271.0
2022-04-11 13:00:00,177.61,178.34,177.25,177.79,216767.0,170.6557,171.3571,170.3098,170.8287,216767.0
2022-04-11 13:30:00,177.78,178.76,177.78,178.55,93564.0,170.8191,171.7607,170.8191,171.5589,93564.0
2022-04-11 14:00:00,178.58,178.64,177.72,178.06,79828.0,171.5877,171.6454,170.7614,171.0881,79828.0
2022-04-11 14:30:00,178.04,178.97,177.87,178.89,114654.0,171.0689,171.9625,170.9055,171.8856,114654.0
2022-04-11 15:00:00,178.91,179.27,178.37,178.43,144400.0,171.9048,172.2507,171.386,171.4436,144400.0
2022-04-11 15:30:00,178.45,178.59,177.25,177.65,542053.0,171.4628,171.5974,170.3098,170.6942,542053.0
2022-04-12 09:30:00,176.57,179.04,175.46,178.51,341715.0,169.6564,172.0297,168.5899,171.5205,341715.0
2022-04-12 10:00:00,178.57,179.25,177.08,177.13,263238.0,171.5781,172.2315,170.1465,170.1945,263238.0
2022-04-12 10:30:00,177.17,178.02,176.46,177.08,262107.0,170.233,171.0497,169.5508,170.1465,262107.0
2022-04-12 11:00:00,176.99,177.34,176.18,177.15,223209.0,170.06,170.3963,169.2817,170.2137,223209.0
2022-04-12 11:30:00,177.2,177.66,176.99,177.38,93454.0,170.2618,170.7038,170.06,170.4347,93454.0
2022-04-12 12:00:00,177.37,177.37,176.05,176.17,84119.0,170.4251,170.4251,169.1568,169.2721,84119.0
2022-04-12 12:30:00,176.16,176.44,175.84,176.4,98599.0,169.2625,169.5315,168.955,169.4931,98599.0
2022-04-12 13:00:00,176.37,176.85,176.07,176.5,88112.0,169.4643,169.9255,169.176,169.5892,88112.0
2022-04-12 13:30:00,176.58,176.64,175.57,175.69,95994.0,169.6661,169.7237,168.6956,168.8109,95994.0
2022-04-12 14:00:00,175.69,175.79,175.03,175.23,153194.0,168.8109,168.907,168.1767,168.3689,153194.0
2022-04-12 14:30:00,175.25,175.58,174.94,175.42,139460.0,168.3881,168.7052,168.0903,168.5515,139460.0
2022-04-12 15:00:00,175.39,175.56,174.71,174.84,158674.0,168.5226,168.686,167.8693,167.9942,158674.0
2022-04-12 15:30:00,174.89,175.67,174.76,175.52,393239.0,168.0422,168.7917,167.9173,168.6476,393239.0
2022-04-13 09:30:00,174.23,178.08,174.0,177.21,343579.0,167.4081,171.1073,167.1871,170.2714,343579.0
2022-04-13 10:00:00,177.37,178.28,177.1,177.91,198883.0,170.4251,171.2995,170.1657,170.944,198883.0
2022-04-13 10:30:00,177.94,178.04,176.61,177.59,117906.0,170.9728,171.0689,169.6949,170.6365,117906.0
2022-04-13 11:00:00,177.58,178.21,177.56,178.17,115088.0,170.6269,171.2322,170.6077,171.1938,115088.0
2022-04-13 11:30:00,178.18,178.78,177.79,178.02,116987.0,171.2034,171.7799,170.8287,171.0497,116987.0
2022-04-13 12:00:00,178.01,178.63,177.97,178.28,74558.0,171.0401,171.6358,171.0016,171.2995,74558.0
2022-04-13 12:30:00,178.31,179.2,178.28,178.86,106156.0,171.3283,172.1835,171.2995,171.8568,106156.0
2022-04-13 13:00:00,178.85,179.2,178.77,178.93,56700.0,171.8472,172.1835,171.7703,171.924,56700.0
2022-04-13 13:30:00,178.99,179.07,178.56,179.0,50823.0,171.9817,172.0586,171.5685,171.9913,50823.0
2022-04-13 14:00:00,178.99,179.34,178.87,179.06,73069.0,171.9817,172.318,171.8664,172.049,73069.0
2022-04-13 14:30:00,179.12,179.34,179.08,179.21,80116.0,172.1066,172.318,172.0682,172.1931,80116.0
2022-04-13 15:00:00,179.21,179.88,178.92,179.72,107488.0,172.1931,172.8368,171.9144,172.6831,107488.0
2022-04-13 15:30:00,179.71,180.02,179.35,179.64,338068.0,172.6735,172.9714,172.3276,172.6062,338068.0
2022-04-14 09:30:00,179.27,181.71,178.68,181.61,508206.0,172.2507,174.5952,171.6838,174.4991,508206.0
2022-04-14 10:00:00,181.63,182.47,180.65,181.26,144552.0,174.5183,175.3254,173.5767,174.1628,144552.0
2022-04-14 10:30:00,181.24,181.66,180.82,180.97,77731.0,174.1436,174.5471,173.74,173.8842,77731.0
2022-04-14 11:00:00,180.97,182.45,180.86,182.28,62380.0,173.8842,175.3062,173.7785,175.1429,62380.0
2022-04-14 11:30:00,182.29,182.39,181.41,181.78,46402.0,175.1525,175.2486,174.3069,174.6625,46402.0
2022-04-14 12:00:00,181.73,181.92,181.26,181.35,76212.0,174.6144,174.797,174.1628,174.2493,76212.0
2022-04-14 12:30:00,181.34,181.43,180.45,180.94,73746.0,174.2397,174.3262,173.3845,173.8553,73746.0
2022-04-14 13:00:00,180.97,181.29,180.71,181.29,48349.0,173.8842,174.1916,173.6343,174.1916,48349.0
2022-04-14 13:30:00,181.31,182.12,181.2,182.1,63482.0,174.2109,174.9891,174.1052,174.9699,63482.0
2022-04-14 14:00:00,182.15,182.37,181.8,182.12,42396.0,175.018,175.2293,174.6817,174.9891,42396.0
2022-04-14 14:30:00,182.15,182.18,181.35,181.39,53242.0,175.018,175.0468,174.2493,174.2877,53242.0
2022-04-14 15:00:00,181.41,181.9,181.22,181.7,78280.0,174.3069,174.7778,174.1244,174.5856,78280.0
2022-04-14 15:30:00,181.65,181.73,181.09,181.16,263035.0,174.5375,174.6144,173.9995,174.0667,263035.0
2022-04-18 09:30:00,181.33,184.7,181.0,183.0,177573.0,174.2301,177.4681,173.913,175.8347,177573.0
2022-04-18 10:00:00,183.06,183.69,182.12,183.15,102548.0,175.8923,176.4977,174.9891,175.9788,102548.0
2022-04-18 10:30:00,183.28,183.75,182.63,182.93,71613.0,176.1037,176.5553,175.4792,175.7674,71613.0
2022-04-18 11:00:00,182.96,183.91,182.9,183.54,71641.0,175.7962,176.7091,175.7386,176.3535,71641.0
2022-04-18 11:30:00,183.48,183.68,182.87,183.58,42639.0,176.2959,176.4881,175.7098,176.392,42639.0
2022-04-18 12:00:00,183.5,183.5,182.63,183.06,47322.0,176.3151,176.3151,175.4792,175.8923,47322.0
2022-04-18 12:30:00,183.01,184.04,182.85,183.9,58577.0,175.8443,176.834,175.6906,176.6994,58577.0
2022-04-18 13:00:00,184.0,184.51,183.88,184.51,58036.0,176.7955,177.2856,176.6802,177.2856,58036.0
2022-04-18 13:30:00,184.5,185.89,184.46,185.51,99857.0,177.2759,178.6115,177.2375,178.2464,99857.0
2022-04-18 14:00:00,185.52,185.87,185.16,185.27,74601.0,178.256,178.5923,177.9101,178.0158,74601.0
2022-04-18 14:30:00,185.32,185.63,185.02,185.13,72949.0,178.0638,178.3617,177.7756,177.8813,72949.0
2022-04-18 15:00:00,185.16,185.4,184.41,184.44,81135.0,177.9101,178.1407,177.1895,177.2183,81135.0
2022-04-18 15:30:00,184.41,184.52,183.93,184.48,276663.0,177.1895,177.2952,176.7283,177.2567,276663.0
2022-04-19 09:30:00,185.01,187.44,184.71,187.16,185468.0,177.766,180.1008,177.4777,179.8318,185468.0
2022-04-19 10:00:00,187.19,187.76,186.57,187.66,92799.0,179.8606,180.4083,179.2649,180.3122,92799.0
2022-04-19 10:30:00,187.7,188.09,187.03,187.03,62048.0,180.3507,180.7254,179.7069,179.7069,62048.0
2022-04-19 11:00:00,187.02,187.24,186.59,186.61,55036.0,179.6973,179.9087,179.2841,179.3033,55036.0
2022-04-19 11:30:00,186.57,187.11,186.51,186.78,53003.0,179.2649,179.7838,179.2072,179.4667,53003.0
2022-04-19 12:00:00,186.71,187.23,186.56,186.84,119708.0,179.3994,179.8991,179.2553,179.5243,119708.0
2022-04-19 12:30:00,186.87,187.02,186.31,186.7,62379.0,179.5532,179.6973,179.0151,179.3898,62379.0
2022-04-19 13:00:00,186.73,186.88,186.32,186.32,32041.0,179.4186,179.5628,179.0247,179.0247,32041.0
2022-04-19 13:30:00,186.31,187.02,186.3,186.74,40722.0,179.0151,179.6973,179.0055,179.4282,40722.0
2022-04-19 14:00:00,186.73,186.81,186.2,186.52,44875.0,179.4186,179.4955,178.9094,179.2169,44875.0
2022-04-19 14:30:00,186.52,186.96,186.47,186.65,82177.0,179.2169,179.6396,179.1688,179.3418,82177.0
2022-04-19 15:00:00,186.67,187.02,186.32,186.58,152552.0,179.361,179.6973,179.0247,179.2745,152552.0
2022-04-19 15:30:00,186.55,187.44,186.55,187.15,388724.0,179.2457,180.1008,179.2457,179.8222,388724.0
2022-04-20 09:30:00,188.33,190.15,187.87,188.94,205481.0,180.956,182.7047,180.514,181.5421,205481.0
2022-04-20 10:00:00,188.77,189.1,188.05,188.56,82034.0,181.3788,181.6958,180.687,181.177,82034.0
2022-04-20 10:30:00,188.56,189.9,188.2,189.58,73856.0,181.177,182.4645,180.8311,182.157,73856.0
2022-04-20 11:00:00,189.43,189.5,188.87,189.5,54750.0,182.0129,182.0802,181.4748,182.0802,54750.0
2022-04-20 11:30:00,189.49,189.71,188.95,189.42,36544.0,182.0706,182.282,181.5517,182.0033,36544.0
2022-04-20 12:00:00,189.37,189.49,188.7,188.83,43424.0,181.9553,182.0706,181.3115,181.4364,43424.0
2022-04-20 12:30:00,188.85,189.37,188.8,189.23,29416.0,181.4556,181.9553,181.4076,181.8207,29416.0
2022-04-20 13:00:00,189.2,189.32,188.22,188.28,44479.0,181.7919,181.9072,180.8503,180.9079,44479.0
2022-04-20 13:30:00,188.3,188.93,188.22,188.34,42435.0,180.9272,181.5325,180.8503,180.9656,42435.0
2022-04-20 14:00:00,188.4,188.74,187.95,188.1,47144.0,181.0232,181.3499,180.5909,180.735,47144.0
2022-04-20 14:30:00,188.09,188.24,187.64,187.82,49891.0,180.7254,180.8695,180.293,180.466,49891.0
2022-04-20 15:00:00,187.84,188.95,187.78,188.84,56608.0,180.4852,181.5517,180.4275,181.446,56608.0
2022-04-20 15:30:00,188.86,189.51,188.29,188.5,283487.0,181.4652,182.0898,180.9176,181.1193,283487.0
2022-04-21 09:30:00,190.94,192.42,190.25,190.9,394975.0,183.4638,184.8858,182.8008,183.4254,394975.0
2022-04-21 10:00:00,190.85,190.86,190.2,190.43,143111.0,183.3773,183.3869,182.7528,182.9738,143111.0
2022-04-21 10:30:00,190.42,190.8,189.62,189.7,149021.0,182.9642,183.3293,182.1955,182.2723,149021.0
2022-04-21 11:00:00,189.68,189.81,188.84,189.0,75686.0,182.2531,182.378,181.446,181.5998,75686.0
2022-04-21 11:30:00,188.99,189.01,188.11,188.11,100239.0,181.5901,181.6094,180.7446,180.7446,100239.0
2022-04-21 12:00:00,188.19,188.24,187.54,188.01,153166.0,180.8215,180.8695,180.1969,180.6485,153166.0
2022-04-21 12:30:00,188.0,188.12,187.07,187.09,75668.0,180.6389,180.7542,179.7453,179.7645,75668.0
2022-04-21 13:00:00,187.04,187.71,186.71,187.59,77062.0,179.7165,180.3603,179.3994,180.245,77062.0
2022-04-21 13:30:00,187.61,187.89,186.88,186.91,84091.0,180.2642,180.5332,179.5628,179.5916,84091.0
2022-04-21 14:00:00,186.88,186.88,186.36,186.38,77553.0,179.5628,179.5628,179.0631,179.0823,77553.0
2022-04-21 14:30:00,186.35,186.9,185.23,185.31,85941.0,179.0535,179.582,177.9774,178.0542,85941.0
2022-04-21 15:00:00,185.31,185.95,184.58,185.83,141997.0,178.0542,178.6692,177.3528,178.5539,141997.0
2022-04-21 15:30:00,185.85,186.14,185.13,185.68,505427.0,178.5731,178.8517,177.8813,178.4097,505427.0
2022-04-22 09:30:00,185.43,185.55,181.0,184.39,566653.0,178.1695,178.2848,173.913,177.1703,566653.0
2022-04-22 10:00:00,184.31,184.9,183.3,183.3,220642.0,177.0934,177.6603,176.1229,176.1229,220642.0
2022-04-22 10:30:00,183.29,183.7,182.03,182.45,136709.0,176.1133,176.5073,174.9027,175.3062,136709.0
2022-04-22 11:00:00,182.47,183.55,182.05,183.55,136713.0,175.3254,176.3631,174.9219,176.3631,136713.0
2022-04-22 11:30:00,183.5,183.76,182.49,183.37,119996.0,176.3151,176.5649,175.3447,176.1902,119996.0
2022-04-22 12:00:00,183.36,183.93,182.92,183.49,123572.0,176.1806,176.7283,175.7578,176.3055,123572.0
2022-04-22 12:30:00,183.51,184.73,183.46,183.7,249516.0,176.3247,177.4969,176.2767,176.5073,249516.0
2022-04-22 13:00:00,183.69,183.73,183.1,183.34,100577.0,176.4977,176.5361,175.9308,176.1614,100577.0
2022-04-22 13:30:00,183.32,183.41,182.36,182.57,66638.0,176.1422,176.2286,175.2197,175.4215,66638.0
2022-04-22 14:00:00,182.56,183.2,182.34,182.5,98469.0,175.4119,176.0269,175.2005,175.3543,98469.0
2022-04-22 14:30:00,182.51,182.67,181.43,181.66,137328.0,175.3639,175.5176,174.3262,174.5471,137328.0
2022-04-22 15:00:00,181.65,182.61,181.27,182.23,126411.0,174.5375,175.46,174.1724,175.0948,126411.0
2022-04-22 15:30:00,182.28,183.1,180.32,180.54,450110.0,175.1429,175.9308,173.2596,173.471,450110.0
2022-04-25 09:30:00,179.98,180.77,177.99,179.24,406846.0,172.9329,173.692,171.0208,172.2219,406846.0
2022-04-25 10:00:00,179.2,179.84,178.59,179.48,227401.0,172.1835,172.7984,171.5974,172.4525,227401.0
2022-04-25 10:30:00,179.5,180.2,178.7,179.43,138512.0,172.4717,173.1443,171.703,172.4045,138512.0
2022-04-25 11:00:00,179.41,181.34,179.4,180.74,116485.0,172.3852,174.2397,172.3756,173.6632,116485.0
2022-04-25 11:30:00,180.67,181.86,180.2,181.21,117259.0,173.5959,174.7393,173.1443,174.1148,117259.0
2022-04-25 12:00:00,181.23,182.4,180.78,181.41,127475.0,174.134,175.2582,173.7016,174.3069,127475.0
2022-04-25 12:30:00,181.44,182.1,181.22,181.69,78443.0,174.3358,174.9699,174.1244,174.576,78443.0
2022-04-25 13:00:00,181.73,182.41,181.17,181.85,62389.0,174.6144,175.2678,174.0763,174.7297,62389.0
2022-04-25 13:30:00,181.81,182.11,181.47,181.9,74370.0,174.6913,174.9795,174.3646,174.7778,74370.0
2022-04-25 14:00:00,182.01,183.53,181.51,183.46,100278.0,174.8834,176.3439,174.403,176.2767,100278.0
2022-04-25 14:30:00,183.54,184.12,183.14,183.33,96797.0,176.3535,176.9108,175.9692,176.1518,96797.0
2022-04-25 15:00:00,183.36,183.88,182.52,183.86,223325.0,176.1806,176.6802,175.3735,176.661,223325.0
2022-04-25 15:30:00,183.87,184.26,183.45,184.14,386448.0,176.6706,177.0453,176.2671,176.93,386448.0
2022-04-26 09:30:00,183.25,183.46,181.47,183.3,201805.0,176.0749,176.2767,174.3646,176.1229,201805.0
2022-04-26 10:00:00,183.43,183.91,181.49,182.42,121590.0,176.2478,176.7091,174.3838,175.2774,121590.0
2022-04-26 10:30:00,182.36,182.51,181.0,181.73,98543.0,175.2197,175.3639,173.913,174.6144,98543.0
2022-04-26 11:00:00,181.65,181.65,180.54,181.16,127358.0,174.5375,174.5375,173.471,174.0667,127358.0
2022-04-26 11:30:00,181.11,181.28,180.27,180.38,93656.0,174.0187,174.182,173.2116,173.3173,93656.0
2022-04-26 12:00:00,180.37,181.39,180.36,181.23,64858.0,173.3077,174.2877,173.2981,174.134,64858.0
2022-04-26 12:30:00,181.17,181.83,180.92,181.83,91428.0,174.0763,174.7105,173.8361,174.7105,91428.0
2022-04-26 13:00:00,181.85,181.85,180.88,181.49,88434.0,174.7297,174.7297,173.7977,174.3838,88434.0
2022-04-26 13:30:00,181.46,181.92,181.0,181.34,92305.0,174.355,174.797,173.913,174.2397,92305.0
2022-04-26 14:00:00,181.36,182.1,181.19,181.64,228534.0,174.2589,174.9699,174.0956,174.5279,228534.0
2022-04-26 14:30:00,181.59,181.7,180.28,180.8,79398.0,174.4799,174.5856,173.2212,173.7208,79398.0
2022-04-26 15:00:00,180.77,180.92,179.53,179.94,170069.0,173.692,173.8361,172.5005,172.8945,170069.0
2022-04-26 15:30:00,179.93,180.11,178.54,178.7,399077.0,172.8849,173.0578,171.5493,171.703,399077.0
2022-04-27 09:30:00,177.66,179.0,176.61,176.81,375366.0,170.7038,171.9913,169.6949,169.887,375366.0
2022-04-27 10:00:00,176.81,177.33,175.75,175.77,283199.0,169.887,170.3867,168.8686,168.8878,283199.0
2022-04-27 10:30:00,175.86,177.31,175.5,176.6,154962.0,168.9742,170.3675,168.6283,169.6853,154962.0
2022-04-27 11:00:00,176.64,177.58,176.4,177.08,178000.0,169.7237,170.6269,169.4931,170.1465,178000.0
2022-04-27 11:30:00,177.04,177.67,176.89,177.34,266861.0,170.108,170.7134,169.9639,170.3963,266861.0
2022-04-27 12:00:00,177.34,177.79,176.9,177.68,201039.0,170.3963,170.8287,169.9735,170.723,201039.0
2022-04-27 12:30:00,177.71,179.41,177.54,179.23,183842.0,170.7518,172.3852,170.5885,172.2123,183842.0
2022-04-27 13:00:00,179.18,179.34,177.83,178.57,129992.0,172.1643,172.318,170.8671,171.5781,129992.0
2022-04-27 13:30:00,178.57,178.95,178.21,178.91,41636.0,171.5781,171.9433,171.2322,171.9048,41636.0
2022-04-27 14:00:00,178.78,178.92,178.1,178.32,75858.0,171.7799,171.9144,171.1265,171.3379,75858.0
2022-04-27 14:30:00,178.27,178.87,177.5,177.73,80702.0,171.2899,171.8664,170.55,170.771,80702.0
2022-04-27 15:00:00,177.76,178.29,177.57,178.16,143753.0,170.7999,171.3091,170.6173,171.1842,143753.0
2022-04-27 15:30:00,178.1,178.44,177.49,177.68,266513.0,171.1265,171.4532,170.5404,170.723,266513.0
2022-04-28 09:30:00,180.35,180.79,178.08,178.53,174360.0,173.2884,173.7112,171.1073,171.5397,174360.0
2022-04-28 10:00:00,178.54,178.62,177.61,177.79,124066.0,171.5493,171.6262,170.6557,170.8287,124066.0
2022-04-28 10:30:00,177.89,178.75,177.74,178.37,94166.0,170.9248,171.7511,170.7806,171.386,94166.0
2022-04-28 11:00:00,178.39,178.98,178.06,178.16,129155.0,171.4052,171.9721,171.0881,171.1842,129155.0
2022-04-28 11:30:00,178.19,178.53,178.03,178.47,95395.0,171.213,171.5397,171.0593,171.4821,95395.0
2022-04-28 12:00:00,178.45,180.0,178.39,180.0,63713.0,171.4628,172.9521,171.4052,172.9521,63713.0
2022-04-28 12:30:00,180.0,181.23,179.94,181.2,51958.0,172.9521,174.134,172.8945,174.1052,51958.0
2022-04-28 13:00:00,181.25,182.17,181.13,182.17,74556.0,174.1532,175.0372,174.0379,175.0372,74556.0
2022-04-28 13:30:00,182.2,182.65,181.9,182.45,84188.0,175.066,175.4984,174.7778,175.3062,84188.0
2022-04-28 14:00:00,182.5,183.12,182.32,182.83,71969.0,175.3543,175.95,175.1813,175.6713,71969.0
2022-04-28 14:30:00,182.83,183.89,182.66,183.49,85264.0,175.6713,176.6898,175.508,176.3055,85264.0
2022-04-28 15:00:00,183.42,183.79,183.24,183.24,109337.0,176.2382,176.5937,176.0653,176.0653,109337.0
2022-04-28 15:30:00,183.28,183.34,181.88,181.97,392695.0,176.1037,176.1614,174.7585,174.845,392695.0
2022-04-29 09:30:00,180.09,182.31,179.49,181.49,153069.0,173.0386,175.1717,172.4621,174.3838,153069.0
2022-04-29 10:00:00,181.5,181.59,178.63,178.63,88238.0,174.3934,174.4799,171.6358,171.6358,88238.0
2022-04-29 10:30:00,178.61,179.13,178.5,178.85,112109.0,171.6166,172.1162,171.5109,171.8472,112109.0
2022-04-29 11:00:00,178.85,179.52,178.7,179.05,100354.0,171.8472,172.4909,171.703,172.0393,100354.0
2022-04-29 11:30:00,179.03,179.77,178.99,179.21,103028.0,172.0201,172.7312,171.9817,172.1931,103028.0
2022-04-29 12:00:00,179.2,179.28,178.53,178.84,114095.0,172.1835,172.2603,171.5397,171.8376,114095.0
2022-04-29 12:30:00,178.86,178.94,178.05,178.1,53933.0,171.8568,171.9336,171.0785,171.1265,53933.0
2022-04-29 13:00:00,178.14,178.71,178.06,178.59,33303.0,171.165,171.7127,171.0881,171.5974,33303.0
2022-04-29 13:30:00,178.66,179.03,178.25,178.41,44829.0,171.6646,172.0201,171.2707,171.4244,44829.0
2022-04-29 14:00:00,178.38,178.39,177.72,177.75,63531.0,171.3956,171.4052,170.7614,170.7902,63531.0
2022-04-29 14:30:00,177.75,177.92,176.5,177.02,69573.0,170.7902,170.9536,169.5892,170.0888,69573.0
2022-04-29 15:00:00,176.94,177.1,176.08,176.09,107756.0,170.012,170.1657,169.1856,169.1952,107756.0
2022-04-29 15:30:00,176.08,176.58,174.33,174.79,427211.0,169.1856,169.6661,167.5042,167.9461,427211.0
2022-05-02 09:30:00,174.65,174.88,171.3,172.03,291648.0,167.8116,168.0326,164.5928,165.2942,291648.0
2022-05-02 10:00:00,172.02,172.64,170.88,172.29,167326.0,165.2846,165.8803,164.1892,165.544,167326.0
2022-05-02 10:30:00,172.45,172.94,170.41,170.54,140456.0,165.6978,166.1686,163.7376,163.8625,140456.0
2022-05-02 11:00:00,170.58,170.86,169.52,169.67,213834.0,163.901,164.17,162.8825,163.0266,213834.0
2022-05-02 11:30:00,169.74,170.2,169.24,169.72,106831.0,163.0939,163.5359,162.6135,163.0747,106831.0
2022-05-02 12:00:00,169.81,170.55,169.04,170.55,92134.0,163.1611,163.8722,162.4213,163.8722,92134.0
2022-05-02 12:30:00,170.59,170.87,169.09,169.15,106484.0,163.9106,164.1796,162.4693,162.527,106484.0
2022-05-02 13:00:00,169.2,169.49,168.48,168.57,124140.0,162.575,162.8537,161.8832,161.9697,124140.0
2022-05-02 13:30:00,168.67,169.05,167.68,167.94,126231.0,162.0658,162.4309,161.1145,161.3644,126231.0
2022-05-02 14:00:00,167.93,168.59,167.51,168.08,87203.0,161.3547,161.9889,160.9512,161.4989,87203.0
2022-05-02 14:30:00,168.0,168.66,167.64,168.07,132995.0,161.422,162.0562,161.0761,161.4893,132995.0
2022-05-02 15:00:00,168.17,170.81,168.1,170.74,175264.0,161.5853,164.122,161.5181,164.0547,175264.0
2022-05-02 15:30:00,170.75,171.87,170.7,171.73,412884.0,164.0643,165.1405,164.0163,165.006,412884.0
2022-05-03 09:30:00,173.0,174.0,170.8,171.52,273737.0,166.2262,167.1871,164.1124,164.8042,273737.0
2022-05-03 10:00:00,171.63,171.94,170.32,171.27,142143.0,164.9099,165.2077,163.6512,164.564,142143.0
2022-05-03 10:30:00,171.34,172.08,170.72,171.38,108344.0,164.6312,165.3423,164.0355,164.6697,108344.0
2022-05-03 11:00:00,171.42,173.02,171.26,172.7,110813.0,164.7081,166.2454,164.5544,165.938,110813.0
2022-05-03 11:30:00,172.73,173.33,172.47,172.88,88227.0,165.9668,166.5433,165.717,166.1109,88227.0
2022-05-03 12:00:00,172.91,173.28,172.16,172.62,100289.0,166.1398,166.4953,165.4191,165.8611,100289.0
2022-05-03 12:30:00,172.52,172.68,171.94,172.22,66327.0,165.765,165.9188,165.2077,165.4768,66327.0
2022-05-03 13:00:00,172.22,172.95,172.1,172.39,80768.0,165.4768,166.1782,165.3615,165.6401,80768.0
2022-05-03 13:30:00,172.45,173.2,172.38,172.84,54103.0,165.6978,166.4184,165.6305,166.0725,54103.0
2022-05-03 14:00:00,172.77,172.86,171.39,171.56,65185.0,166.0052,166.0917,164.6793,164.8426,65185.0
2022-05-03 14:30:00,171.6,172.5,171.38,172.48,84596.0,164.881,165.7458,164.6697,165.7266,84596.0
2022-05-03 15:00:00,172.56,172.93,172.05,172.19,80006.0,165.8035,166.159,165.3134,165.4479,80006.0
2022-05-03 15:30:00,172.21,172.68,171.47,172.18,347512.0,165.4672,165.9188,164.7561,165.4383,347512.0
2022-05-04 09:30:00,172.22,173.65,171.73,173.15,135893.0,165.4768,166.8508,165.006,166.3704,135893.0
2022-05-04 10:00:00,173.08,173.14,171.87,172.45,99610.0,166.3031,166.3607,165.1405,165.6978,99610.0
2022-05-04 10:30:00,172.38,172.52,171.74,172.16,51922.0,165.6305,165.765,165.0156,165.4191,51922.0
2022-05-04 11:00:00,172.16,172.38,171.71,171.99,107150.0,165.4191,165.6305,164.9867,165.2558,107150.0
2022-05-04 11:30:00,171.94,172.07,171.2,171.78,100887.0,165.2077,165.3326,164.4967,165.054,100887.0
2022-05-04 12:00:00,171.83,173.28,171.83,173.22,62628.0,165.102,166.4953,165.102,166.4376,62628.0
2022-05-04 12:30:00,173.22,173.45,172.86,173.23,43513.0,166.4376,166.6586,166.0917,166.4472,43513.0
2022-05-04 13:00:00,173.26,173.38,172.63,172.65,41280.0,166.476,166.5914,165.8707,165.8899,41280.0
2022-05-04 13:30:00,172.65,173.09,172.32,172.66,47785.0,165.8899,166.3127,165.5729,165.8995,47785.0
2022-05-04 14:00:00,172.81,173.81,172.0,173.6,81918.0,166.0437,167.0045,165.2654,166.8027,81918.0
2022-05-04 14:30:00,173.88,175.93,171.75,175.52,168933.0,167.0718,169.0415,165.0252,168.6476,168933.0
2022-05-04 15:00:00,175.49,177.2,175.36,177.0,196635.0,168.6187,170.2618,168.4938,170.0696,196635.0
2022-05-04 15:30:00,177.0,178.17,176.98,177.81,426404.0,170.0696,171.1938,170.0504,170.8479,426404.0
2022-05-05 09:30:00,176.64,176.76,174.93,175.11,120856.0,169.7237,169.839,168.0807,168.2536,120856.0
2022-05-05 10:00:00,175.1,175.23,173.94,174.06,113119.0,168.244,168.3689,167.1294,167.2447,113119.0
2022-05-05 10:30:00,173.93,174.16,172.14,173.1,68505.0,167.1198,167.3408,165.3999,166.3223,68505.0
2022-05-05 11:00:00,173.0,173.38,172.24,172.52,85723.0,166.2262,166.5914,165.496,165.765,85723.0
2022-05-05 11:30:00,172.55,173.65,171.68,171.95,100938.0,165.7938,166.8508,164.9579,165.2173,100938.0
2022-05-05 12:00:00,171.94,172.65,171.35,172.34,90703.0,165.2077,165.8899,164.6408,165.5921,90703.0
2022-05-05 12:30:00,172.3,172.63,171.42,172.47,56428.0,165.5536,165.8707,164.7081,165.717,56428.0
2022-05-05 13:00:00,172.59,173.4,172.4,172.81,61569.0,165.8323,166.6106,165.6497,166.0437,61569.0
2022-05-05 13:30:00,172.66,173.53,172.29,172.72,54198.0,165.8995,166.7355,165.544,165.9572,54198.0
2022-05-05 14:00:00,172.65,173.13,171.5,171.5,62838.0,165.8899,166.3511,164.785,164.785,62838.0
2022-05-05 14:30:00,171.54,172.34,171.36,171.62,90062.0,164.8234,165.5921,164.6504,164.9003,90062.0
2022-05-05 15:00:00,171.81,171.86,169.94,170.11,90550.0,165.0828,165.1309,163.286,163.4494,90550.0
2022-05-05 15:30:00,170.11,171.34,169.33,171.13,451796.0,163.4494,164.6312,162.6999,164.4294,451796.0
2022-05-06 09:30:00,169.17,169.99,165.88,166.12,190465.0,162.5462,163.3341,159.385,159.6156,190465.0
2022-05-06 10:00:00,165.99,167.64,165.71,165.99,189607.0,159.4907,161.0761,159.2217,159.4907,189607.0
2022-05-06 10:30:00,165.93,167.9,165.01,167.57,188659.0,159.4331,161.3259,158.5491,161.0088,188659.0
2022-05-06 11:00:00,167.56,169.49,167.52,168.77,165065.0,160.9992,162.8537,160.9608,162.1619,165065.0
2022-05-06 11:30:00,168.9,168.92,167.64,167.88,60872.0,162.2868,162.306,161.0761,161.3067,60872.0
2022-05-06 12:00:00,167.81,169.13,167.33,168.05,59819.0,161.2394,162.5078,160.7782,161.47,59819.0
2022-05-06 12:30:00,168.11,168.71,167.54,168.5,54444.0,161.5277,162.1042,160.98,161.9024,54444.0
2022-05-06 13:00:00,168.59,168.65,167.18,167.62,79325.0,161.9889,162.0466,160.6341,161.0569,79325.0
2022-05-06 13:30:00,167.63,168.1,166.96,167.31,112525.0,161.0665,161.5181,160.4227,160.759,112525.0
2022-05-06 14:00:00,167.26,167.57,166.43,166.5,107968.0,160.711,161.0088,159.9135,159.9807,107968.0
2022-05-06 14:30:00,166.54,167.02,165.84,166.47,64886.0,160.0192,160.4804,159.3466,159.9519,64886.0
2022-05-06 15:00:00,166.38,166.58,165.77,166.31,125466.0,159.8654,160.0576,159.2793,159.7982,125466.0
2022-05-06 15:30:00,166.31,168.02,166.26,167.24,394956.0,159.7982,161.4412,159.7501,160.6918,394956.0
2022-05-09 09:30:00,165.03,166.02,163.18,164.08,238378.0,158.5683,159.5195,156.7907,157.6555,238378.0
2022-05-09 10:00:00,163.95,164.5,162.3,162.49,120464.0,157.5306,158.059,155.9452,156.1277,120464.0
2022-05-09 10:30:00,162.43,163.1,162.0,162.1,145717.0,156.0701,156.7139,155.6569,155.753,145717.0
2022-05-09 11:00:00,162.01,162.25,161.31,161.38,86964.0,155.6665,155.8971,154.9939,155.0612,86964.0
2022-05-09 11:30:00,161.31,162.48,160.99,162.15,141583.0,154.9939,156.1181,154.6865,155.8011,141583.0
2022-05-09 12:00:00,162.12,163.23,161.64,162.89,78661.0,155.7722,156.8388,155.311,156.5121,78661.0
2022-05-09 12:30:00,162.84,163.11,161.93,161.98,54308.0,156.464,156.7235,155.5897,155.6377,54308.0
2022-05-09 13:00:00,161.97,162.37,161.55,162.19,52664.0,155.6281,156.0124,155.2246,155.8395,52664.0
2022-05-09 13:30:00,162.24,162.83,161.6,162.09,148213.0,155.8875,156.4544,155.2726,155.7434,148213.0
2022-05-09 14:00:00,162.09,162.52,161.78,161.99,92909.0,155.7434,156.1566,155.4455,155.6473,92909.0
2022-05-09 14:30:00,161.9,162.68,161.55,162.47,49913.0,155.5608,156.3103,155.2246,156.1085,49913.0
2022-05-09 15:00:00,162.61,163.02,161.71,162.02,115276.0,156.243,156.637,155.3783,155.6761,115276.0
2022-05-09 15:30:00,161.95,162.06,160.38,161.02,395407.0,155.6089,155.7146,154.1004,154.7153,395407.0
2022-05-10 09:30:00,163.42,164.73,162.07,163.78,257656.0,157.0213,158.28,155.7242,157.3672,257656.0
2022-05-10 10:00:00,163.78,164.33,162.6,162.65,135447.0,157.3672,157.8957,156.2334,156.2815,135447.0
2022-05-10 10:30:00,162.7,162.88,160.05,160.35,135327.0,156.3295,156.5025,153.7833,154.0715,135327.0
2022-05-10 11:00:00,160.33,160.73,159.19,159.88,133484.0,154.0523,154.4367,152.957,153.6199,133484.0
2022-05-10 11:30:00,159.89,160.69,159.38,160.22,80505.0,153.6295,154.3982,153.1395,153.9466,80505.0
2022-05-10 12:00:00,160.34,160.76,159.1,159.31,94450.0,154.0619,154.4655,152.8705,153.0723,94450.0
2022-05-10 12:30:00,159.42,159.64,158.39,159.3,91664.0,153.178,153.3893,152.1883,153.0626,91664.0
2022-05-10 13:00:00,159.39,160.77,159.39,160.69,59802.0,153.1491,154.4751,153.1491,154.3982,59802.0
2022-05-10 13:30:00,160.74,162.7,160.74,162.49,110409.0,154.4463,156.3295,154.4463,156.1277,110409.0
2022-05-10 14:00:00,162.53,162.85,161.82,162.1,86864.0,156.1662,156.4736,155.484,155.753,86864.0
2022-05-10 14:30:00,162.11,162.78,161.79,162.44,64481.0,155.7626,156.4064,155.4552,156.0797,64481.0
2022-05-10 15:00:00,162.55,163.13,161.73,161.83,67624.0,156.1854,156.7427,155.3975,155.4936,67624.0
2022-05-10 15:30:00,161.81,161.96,161.21,161.78,256193.0,155.4744,155.6185,154.8979,155.4455,256193.0
2022-05-11 09:30:00,161.73,163.22,159.62,163.0,111313.0,155.3975,156.8292,153.3701,156.6178,111313.0
2022-05-11 10:00:00,162.87,164.23,161.78,163.89,98553.0,156.4929,157.7996,155.4455,157.4729,98553.0
2022-05-11 10:30:00,163.87,164.94,163.23,163.6,82097.0,157.4537,158.4818,156.8388,157.1943,82097.0
2022-05-11 11:00:00,163.39,163.62,162.14,163.05,68624.0,156.9925,157.2135,155.7914,156.6658,68624.0
2022-05-11 11:30:00,163.0,163.82,162.65,163.15,54029.0,156.6178,157.4057,156.2815,156.7619,54029.0
2022-05-11 12:00:00,163.21,163.24,162.13,162.18,69093.0,156.8196,156.8484,155.7818,155.8299,69093.0
2022-05-11 12:30:00,162.09,162.36,161.06,161.3,73529.0,155.7434,156.0028,154.7537,154.9843,73529.0
2022-05-11 13:00:00,161.2,161.29,159.97,159.97,58332.0,154.8883,154.9747,153.7064,153.7064,58332.0
2022-05-11 13:30:00,159.99,160.37,159.2,159.4,76955.0,153.7256,154.0908,152.9666,153.1587,76955.0
2022-05-11 14:00:00,159.55,161.41,159.44,160.76,105837.0,153.3029,155.09,153.1972,154.4655,105837.0
2022-05-11 14:30:00,160.72,161.44,160.25,160.39,102533.0,154.427,155.1189,153.9755,154.11,102533.0
2022-05-11 15:00:00,160.28,160.72,160.01,160.5,92470.0,154.0043,154.427,153.7448,154.2157,92470.0
2022-05-11 15:30:00,160.46,160.65,159.04,159.39,293178.0,154.1772,154.3598,152.8128,153.1491,293178.0
2022-05-12 09:30:00,155.6,156.38,152.83,154.22,321867.0,149.5075,150.257,146.846,148.1816,321867.0
2022-05-12 10:00:00,154.11,155.44,153.1,155.1,487200.0,148.0759,149.3538,147.1054,149.0271,487200.0
2022-05-12 10:30:00,155.21,156.57,154.45,156.47,162643.0,149.1328,150.4395,148.4025,150.3435,162643.0
2022-05-12 11:00:00,156.54,157.16,155.36,155.8,108564.0,150.4107,151.0064,149.2769,149.6997,108564.0
2022-05-12 11:30:00,155.75,156.04,153.85,154.26,89979.0,149.6516,149.9303,147.826,148.22,89979.0
2022-05-12 12:00:00,154.3,154.46,153.43,154.34,106469.0,148.2584,148.4122,147.4225,148.2969,106469.0
2022-05-12 12:30:00,154.31,155.57,154.21,154.41,66252.0,148.268,149.4787,148.1719,148.3641,66252.0
2022-05-12 13:00:00,154.43,154.62,152.87,153.16,105390.0,148.3833,148.5659,146.8844,147.1631,105390.0
2022-05-12 13:30:00,153.05,153.33,152.05,152.33,123449.0,147.0574,147.3264,146.0965,146.3656,123449.0
2022-05-12 14:00:00,152.31,152.52,150.93,151.59,243110.0,146.3463,146.5481,145.0204,145.6545,243110.0
2022-05-12 14:30:00,151.53,151.7,149.88,149.99,205113.0,145.5969,145.7602,144.0115,144.1172,205113.0
2022-05-12 15:00:00,150.0,152.21,149.9,151.33,238596.0,144.1268,146.2503,144.0307,145.4047,238596.0
2022-05-12 15:30:00,151.34,153.31,151.33,153.27,533686.0,145.4143,147.3072,145.4047,147.2688,533686.0
2022-05-13 09:30:00,155.96,159.33,155.88,158.16,364068.0,149.8534,153.0915,149.7766,151.9673,364068.0
2022-05-13 10:00:00,158.19,159.88,158.08,159.61,165639.0,151.9961,153.6199,151.8904,153.3605,165639.0
2022-05-13 10:30:00,159.63,160.09,158.17,158.56,204617.0,153.3797,153.8217,151.9769,152.3516,204617.0
2022-05-13 11:00:00,158.56,159.56,158.02,159.36,206943.0,152.3516,153.3125,151.8328,153.1203,206943.0
2022-05-13 11:30:00,159.4,159.53,159.08,159.27,115210.0,153.1587,153.2836,152.8513,153.0338,115210.0
2022-05-13 12:00:00,159.24,160.09,159.19,159.91,141140.0,153.005,153.8217,152.957,153.6488,141140.0
2022-05-13 12:30:00,159.93,160.05,158.93,159.41,99130.0,153.668,153.7833,152.7071,153.1683,99130.0
2022-05-13 13:00:00,159.48,159.7,158.55,158.8,90207.0,153.2356,153.447,152.342,152.5822,90207.0
2022-05-13 13:30:00,158.77,158.8,157.74,158.07,94826.0,152.5534,152.5822,151.5637,151.8808,94826.0
2022-05-13 14:00:00,158.06,158.12,157.29,157.48,111280.0,151.8712,151.9289,151.1314,151.3139,111280.0
2022-05-13 14:30:00,157.55,158.49,157.55,158.43,47827.0,151.3812,152.2844,151.3812,152.2267,47827.0
2022-05-13 15:00:00,158.54,159.08,158.33,159.05,65599.0,152.3324,152.8513,152.1306,152.8224,65599.0
2022-05-13 15:30:00,159.05,159.13,158.05,158.65,265512.0,152.8224,152.8993,151.8616,152.4381,265512.0
2022-05-16 09:30:00,157.41,158.74,154.63,155.34,162436.0,151.2467,152.5246,148.5755,149.2577,162436.0
2022-05-16 10:00:00,155.26,156.37,154.79,156.26,107466.0,149.1808,150.2474,148.7292,150.1417,107466.0
2022-05-16 10:30:00,156.21,156.22,154.32,154.55,102567.0,150.0936,150.1032,148.2776,148.4986,102567.0
2022-05-16 11:00:00,154.44,155.97,154.37,155.35,121246.0,148.3929,149.863,148.3257,149.2673,121246.0
2022-05-16 11:30:00,155.36,156.53,154.99,156.46,70662.0,149.2769,150.4011,148.9214,150.3338,70662.0
2022-05-16 12:00:00,156.43,156.68,155.83,156.4,78625.0,150.305,150.5452,149.7285,150.2762,78625.0
2022-05-16 12:30:00,156.34,156.43,155.6,155.67,66377.0,150.2185,150.305,149.5075,149.5748,66377.0
2022-05-16 13:00:00,155.67,156.95,155.57,156.91,56209.0,149.5748,150.8047,149.4787,150.7662,56209.0
2022-05-16 13:30:00,156.92,157.25,156.57,156.66,48526.0,150.7758,151.0929,150.4395,150.526,48526.0
2022-05-16 14:00:00,156.71,157.31,156.56,157.17,55669.0,150.5741,151.1506,150.4299,151.016,55669.0
2022-05-16 14:30:00,157.28,157.51,157.0,157.31,62701.0,151.1217,151.3427,150.8527,151.1506,62701.0
2022-05-16 15:00:00,157.3,157.51,156.45,156.49,78509.0,151.141,151.3427,150.3242,150.3627,78509.0
2022-05-16 15:30:00,156.49,157.0,156.09,156.43,330126.0,150.3627,150.8527,149.9783,150.305,330126.0
2022-05-17 09:30:00,161.07,162.77,159.75,161.93,384467.0,154.7633,156.3968,153.495,155.5897,384467.0
2022-05-17 10:00:00,162.01,162.24,159.73,159.84,193734.0,155.6665,155.8875,153.4758,153.5815,193734.0
2022-05-17 10:30:00,159.82,160.02,158.4,159.5,104305.0,153.5623,153.7545,152.1979,153.2548,104305.0
2022-05-17 11:00:00,159.45,160.65,159.36,160.63,69287.0,153.2068,154.3598,153.1203,154.3406,69287.0
2022-05-17 11:30:00,160.7,161.04,160.37,160.69,73674.0,154.4078,154.7345,154.0908,154.3982,73674.0
2022-05-17 12:00:00,160.74,160.97,160.3,160.83,58996.0,154.4463,154.6673,154.0235,154.5327,58996.0
2022-05-17 12:30:00,160.82,161.29,160.72,161.27,41771.0,154.5231,154.9747,154.427,154.9555,41771.0
2022-05-17 13:00:00,161.29,161.54,160.96,161.2,80082.0,154.9747,155.2149,154.6577,154.8883,80082.0
2022-05-17 13:30:00,161.22,161.71,161.16,161.2,58541.0,154.9075,155.3783,154.8498,154.8883,58541.0
2022-05-17 14:00:00,161.2,161.92,160.3,161.01,84073.0,154.8883,155.5801,154.0235,154.7057,84073.0
2022-05-17 14:30:00,160.99,162.42,160.7,162.06,67909.0,154.6865,156.0605,154.4078,155.7146,67909.0
2022-05-17 15:00:00,162.03,162.49,161.9,162.07,109917.0,155.6858,156.1277,155.5608,155.7242,109917.0
2022-05-17 15:30:00,162.05,162.24,161.32,161.89,314200.0,155.705,155.8875,155.0036,155.5512,314200.0
2022-05-18 09:30:00,160.79,160.85,159.1,159.54,119085.0,154.4943,154.552,152.8705,153.2933,119085.0
2022-05-18 10:00:00,159.47,160.47,159.34,159.34,61535.0,153.226,154.1868,153.1011,153.1011,61535.0
2022-05-18 10:30:00,159.19,160.09,159.14,160.01,66711.0,152.957,153.8217,152.9089,153.7448,66711.0
2022-05-18 11:00:00,160.02,160.02,157.76,157.83,96128.0,153.7545,153.7545,151.5829,151.6502,96128.0
2022-05-18 11:30:00,157.87,158.96,157.68,157.82,52440.0,151.6886,152.736,151.5061,151.6406,52440.0
2022-05-18 12:00:00,157.78,158.22,157.5,157.7,45549.0,151.6022,152.0249,151.3331,151.5253,45549.0
2022-05-18 12:30:00,157.66,158.66,157.51,158.62,43574.0,151.4869,152.4477,151.3427,152.4093,43574.0
2022-05-18 13:00:00,158.6,158.6,157.33,157.72,49106.0,152.3901,152.3901,151.1698,151.5445,49106.0
2022-05-18 13:30:00,157.7,157.89,156.57,156.69,70471.0,151.5253,151.7079,150.4395,150.5548,70471.0
2022-05-18 14:00:00,156.73,156.93,156.31,156.71,46773.0,150.5933,150.7854,150.1897,150.5741,46773.0
2022-05-18 14:30:00,156.76,156.84,155.64,155.72,65485.0,150.6221,150.699,149.546,149.6228,65485.0
2022-05-18 15:00:00,155.69,156.03,155.4,155.47,90133.0,149.594,149.9207,149.3154,149.3826,90133.0
2022-05-18 15:30:00,155.48,156.5,155.48,156.27,375141.0,149.3922,150.3723,149.3922,150.1513,375141.0
2022-05-19 09:30:00,153.57,156.46,153.57,154.19,235114.0,147.557,150.3338,147.557,148.1527,235114.0
2022-05-19 10:00:00,154.24,155.79,154.06,154.56,133246.0,148.2008,149.6901,148.0278,148.5082,133246.0
2022-05-19 10:30:00,154.55,155.29,154.04,154.15,103898.0,148.4986,149.2097,148.0086,148.1143,103898.0
2022-05-19 11:00:00,154.16,154.37,153.35,153.92,99999.0,148.1239,148.3257,147.3456,147.8933,99999.0
2022-05-19 11:30:00,153.99,155.77,153.99,154.92,99312.0,147.9606,149.6709,147.9606,148.8541,99312.0
2022-05-19 12:00:00,154.81,155.61,154.42,154.85,63055.0,148.7485,149.5171,148.3737,148.7869,63055.0
2022-05-19 12:30:00,154.79,154.8,153.52,154.08,55673.0,148.7292,148.7388,147.509,148.047,55673.0
2022-05-19 13:00:00,154.13,154.64,153.58,154.19,59059.0,148.0951,148.5851,147.5666,148.1527,59059.0
2022-05-19 13:30:00,154.22,155.04,153.25,154.72,77407.0,148.1816,148.9694,147.2495,148.662,77407.0
2022-05-19 14:00:00,154.7,154.73,153.92,154.22,55795.0,148.6428,148.6716,147.8933,148.1816,55795.0
2022-05-19 14:30:00,153.98,155.06,153.8,154.86,71676.0,147.951,148.9887,147.778,148.7965,71676.0
2022-05-19 15:00:00,154.93,155.44,153.54,153.59,105975.0,148.8638,149.3538,147.5282,147.5762,105975.0
2022-05-19 15:30:00,153.53,154.53,153.5,153.97,267106.0,147.5186,148.4794,147.4897,147.9413,267106.0
2022-05-20 09:30:00,154.35,154.8,152.73,154.34,395339.0,148.3065,148.7388,146.7499,148.2969,395339.0
2022-05-20 10:00:00,154.13,154.6,153.54,154.5,166555.0,148.0951,148.5467,147.5282,148.4506,166555.0
2022-05-20 10:30:00,154.45,154.55,152.86,153.02,113689.0,148.4025,148.4986,146.8748,147.0285,113689.0
2022-05-20 11:00:00,152.97,153.17,152.2,152.71,75229.0,146.9805,147.1727,146.2406,146.7307,75229.0
2022-05-20 11:30:00,152.69,153.07,152.15,152.21,64950.0,146.7115,147.0766,146.1926,146.2503,64950.0
2022-05-20 12:00:00,152.21,152.36,151.4,151.64,95932.0,146.2503,146.3944,145.472,145.7026,95932.0
2022-05-20 12:30:00,151.64,151.78,150.53,151.08,97172.0,145.7026,145.8371,144.636,145.1645,97172.0
2022-05-20 13:00:00,151.09,151.14,149.71,149.77,73182.0,145.1741,145.2222,143.8481,143.9058,73182.0
2022-05-20 13:30:00,149.74,151.17,149.72,150.8,53822.0,143.877,145.251,143.8578,144.8955,53822.0
2022-05-20 14:00:00,150.92,150.92,149.94,150.27,64038.0,145.0108,145.0108,144.0691,144.3862,64038.0
2022-05-20 14:30:00,150.19,151.27,149.79,150.74,50440.0,144.3093,145.3471,143.925,144.8378,50440.0
2022-05-20 15:00:00,150.74,151.53,150.33,151.5,86467.0,144.8378,145.5969,144.4439,145.5681,86467.0
2022-05-20 15:30:00,151.53,153.36,151.22,153.19,294001.0,145.5969,147.3552,145.299,147.1919,294001.0
2022-05-23 09:30:00,156.61,159.3,156.02,157.74,219099.0,150.478,153.0626,149.9111,151.5637,219099.0
2022-05-23 10:00:00,157.56,158.0,156.77,158.0,132152.0,151.3908,151.8136,150.6317,151.8136,132152.0
2022-05-23 10:30:00,158.03,158.4,157.12,157.95,109788.0,151.8424,152.1979,150.968,151.7655,109788.0
2022-05-23 11:00:00,158.04,159.14,157.88,158.98,90531.0,151.852,152.9089,151.6982,152.7552,90531.0
2022-05-23 11:30:00,158.98,159.5,158.77,159.03,78014.0,152.7552,153.2548,152.5534,152.8032,78014.0
2022-05-23 12:00:00,159.07,159.25,158.41,158.47,62419.0,152.8417,153.0146,152.2075,152.2651,62419.0
2022-05-23 12:30:00,158.51,158.54,157.91,158.43,53054.0,152.3036,152.3324,151.7271,152.2267,53054.0
2022-05-23 13:00:00,158.37,158.37,157.45,158.03,57511.0,152.1691,152.1691,151.2851,151.8424,57511.0
2022-05-23 13:30:00,158.03,158.72,157.95,158.65,77657.0,151.8424,152.5054,151.7655,152.4381,77657.0
2022-05-23 14:00:00,158.67,159.15,158.42,158.87,71247.0,152.4573,152.9185,152.2171,152.6495,71247.0
2022-05-23 14:30:00,158.88,159.56,158.74,158.96,85889.0,152.6591,153.3125,152.5246,152.736,85889.0
2022-05-23 15:00:00,158.99,159.44,158.82,159.08,101262.0,152.7648,153.1972,152.6014,152.8513,101262.0
2022-05-23 15:30:00,159.05,159.53,158.47,159.05,336409.0,152.8224,153.2836,152.2651,152.8224,336409.0
2022-05-24 09:30:00,157.29,157.97,155.98,156.11,106752.0,151.1314,151.7847,149.8726,149.9976,106752.0
2022-05-24 10:00:00,156.11,156.16,153.35,154.23,192561.0,149.9976,150.0456,147.3456,148.1912,192561.0
2022-05-24 10:30:00,154.15,154.23,152.92,154.05,111589.0,148.1143,148.1912,146.9325,148.0182,111589.0
2022-05-24 11:00:00,154.04,154.29,153.35,153.97,119299.0,148.0086,148.2488,147.3456,147.9413,119299.0
2022-05-24 11:30:00,153.98,154.9,153.36,154.3,77951.0,147.951,148.8349,147.3552,148.2584,77951.0
2022-05-24 12:00:00,154.26,155.47,154.07,154.61,192281.0,148.22,149.3826,148.0374,148.5563,192281.0
2022-05-24 12:30:00,154.53,154.76,153.99,154.41,68988.0,148.4794,148.7004,147.9606,148.3641,68988.0
2022-05-24 13:00:00,154.32,154.32,153.63,154.24,56961.0,148.2776,148.2776,147.6147,148.2008,56961.0
2022-05-24 13:30:00,154.17,154.98,153.76,154.8,107751.0,148.1335,148.9118,147.7396,148.7388,107751.0
2022-05-24 14:00:00,154.82,155.72,154.33,155.04,85288.0,148.7581,149.6228,148.2872,148.9694,85288.0
2022-05-24 14:30:00,155.04,155.38,154.05,154.24,85158.0,148.9694,149.2961,148.0182,148.2008,85158.0
2022-05-24 15:00:00,154.25,155.14,154.24,155.13,109430.0,148.2104,149.0655,148.2008,149.0559,109430.0
2022-05-24 15:30:00,155.13,156.16,155.0,155.67,308829.0,149.0559,150.0456,148.931,149.5748,308829.0
2022-05-25 09:30:00,156.37,158.46,156.07,158.06,188588.0,150.2474,152.2555,149.9591,151.8712,188588.0
2022-05-25 10:00:00,158.07,159.24,157.69,159.19,151795.0,151.8808,153.005,151.5157,152.957,151795.0
2022-05-25 10:30:00,159.28,160.05,158.95,159.93,228342.0,153.0434,153.7833,152.7264,153.668,228342.0
2022-05-25 11:00:00,159.86,159.99,159.26,159.69,255668.0,153.6007,153.7256,153.0242,153.4374,255668.0
2022-05-25 11:30:00,159.67,160.13,159.06,160.08,206424.0,153.4182,153.8602,152.832,153.8121,206424.0
2022-05-25 12:00:00,160.08,160.32,158.35,158.57,125073.0,153.8121,154.0427,152.1498,152.3612,125073.0
2022-05-25 12:30:00,158.58,158.8,158.22,158.66,43103.0,152.3708,152.5822,152.0249,152.4477,43103.0
2022-05-25 13:00:00,158.63,158.98,158.34,158.68,44088.0,152.4189,152.7552,152.1402,152.4669,44088.0
2022-05-25 13:30:00,158.63,158.88,158.38,158.68,37283.0,152.4189,152.6591,152.1787,152.4669,37283.0
2022-05-25 14:00:00,158.64,159.87,158.19,159.87,70834.0,152.4285,153.6103,151.9961,153.6103,70834.0
2022-05-25 14:30:00,159.83,161.24,159.83,161.07,122359.0,153.5719,154.9267,153.5719,154.7633,122359.0
2022-05-25 15:00:00,161.1,161.76,161.04,161.26,126742.0,154.7922,155.4263,154.7345,154.9459,126742.0
2022-05-25 15:30:00,161.3,161.46,160.23,160.56,277828.0,154.9843,155.1381,153.9562,154.2733,277828.0
2022-05-26 09:30:00,162.7,164.67,162.7,164.36,125542.0,156.3295,158.2224,156.3295,157.9245,125542.0
2022-05-26 10:00:00,164.44,165.33,164.28,164.87,86780.0,158.0014,158.8565,157.8477,158.4146,86780.0
2022-05-26 10:30:00,164.87,165.44,164.61,165.27,108488.0,158.4146,158.9622,158.1647,158.7989,108488.0
2022-05-26 11:00:00,165.28,165.81,165.1,165.59,109128.0,158.8085,159.3178,158.6356,159.1064,109128.0
2022-05-26 11:30:00,165.53,165.74,164.78,165.28,61414.0,159.0487,159.2505,158.3281,158.8085,61414.0
2022-05-26 12:00:00,165.3,166.14,165.25,166.14,69170.0,158.8277,159.6348,158.7797,159.6348,69170.0
2022-05-26 12:30:00,166.12,166.25,165.74,166.21,57730.0,159.6156,159.7405,159.2505,159.7021,57730.0
2022-05-26 13:00:00,166.23,166.77,165.75,165.82,78361.0,159.7213,160.2402,159.2601,159.3274,78361.0
2022-05-26 13:30:00,165.86,166.3,165.83,166.25,108665.0,159.3658,159.7886,159.337,159.7405,108665.0
2022-05-26 14:00:00,166.24,166.6,166.13,166.32,138010.0,159.7309,160.0768,159.6252,159.8078,138010.0
2022-05-26 14:30:00,166.3,166.38,165.82,166.15,55705.0,159.7886,159.8654,159.3274,159.6444,55705.0
2022-05-26 15:00:00,166.12,166.17,165.28,165.61,82550.0,159.6156,159.6637,158.8085,159.1256,82550.0
2022-05-26 15:30:00,165.58,166.29,165.16,165.48,258408.0,159.0968,159.779,158.6932,159.0007,258408.0
2022-05-27 09:30:00,167.08,168.45,166.04,167.69,133016.0,160.538,161.8544,159.5387,161.1241,133016.0
2022-05-27 10:00:00,167.75,168.16,167.39,167.97,83128.0,161.1818,161.5757,160.8359,161.3932,83128.0
2022-05-27 10:30:00,167.97,168.28,167.27,167.37,104017.0,161.3932,161.691,160.7206,160.8167,104017.0
2022-05-27 11:00:00,167.4,167.5,166.97,167.24,53019.0,160.8455,160.9416,160.4323,160.6918,53019.0
2022-05-27 11:30:00,167.2,167.69,167.03,167.57,52464.0,160.6533,161.1241,160.49,161.0088,52464.0
2022-05-27 12:00:00,167.55,168.21,167.52,167.99,61502.0,160.9896,161.6238,160.9608,161.4124,61502.0
2022-05-27 12:30:00,168.0,168.17,167.52,167.69,35240.0,161.422,161.5853,160.9608,161.1241,35240.0
2022-05-27 13:00:00,167.64,167.94,167.56,167.7,38190.0,161.0761,161.3644,160.9992,161.1337,38190.0
2022-05-27 13:30:00,167.71,167.95,167.6,167.93,39752.0,161.1434,161.374,161.0377,161.3547,39752.0
2022-05-27 14:00:00,167.93,168.58,167.85,168.55,39653.0,161.3547,161.9793,161.2779,161.9505,39653.0
2022-05-27 14:30:00,168.56,169.01,168.48,168.98,43549.0,161.9601,162.3925,161.8832,162.3636,43549.0
2022-05-27 15:00:00,168.98,169.56,168.97,169.55,98007.0,162.3636,162.9209,162.354,162.9113,98007.0
2022-05-27 15:30:00,169.52,169.68,169.03,169.62,289147.0,162.8825,163.0362,162.4117,162.9786,289147.0
2022-05-31 09:30:00,167.93,169.67,167.04,169.07,169044.0,161.3547,163.0266,160.4996,162.4501,169044.0
2022-05-31 10:00:00,169.09,170.55,168.35,169.95,142789.0,162.4693,163.8722,161.7583,163.2957,142789.0
2022-05-31 10:30:00,169.94,170.52,169.55,169.84,124488.0,163.286,163.8433,162.9113,163.19,124488.0
2022-05-31 11:00:00,169.8,170.07,168.94,169.01,59763.0,163.1515,163.411,162.3252,162.3925,59763.0
2022-05-31 11:30:00,169.01,170.25,168.83,170.21,66914.0,162.3925,163.5839,162.2195,163.5455,66914.0
2022-05-31 12:00:00,170.29,170.74,169.59,169.93,39120.0,163.6223,164.0547,162.9497,163.2764,39120.0
2022-05-31 12:30:00,169.98,170.62,169.96,170.31,49966.0,163.3245,163.9394,163.3053,163.6416,49966.0
2022-05-31 13:00:00,170.25,170.38,169.46,169.68,52070.0,163.5839,163.7088,162.8248,163.0362,52070.0
2022-05-31 13:30:00,169.58,170.78,169.55,170.71,133995.0,162.9401,164.0932,162.9113,164.0259,133995.0
2022-05-31 14:00:00,170.69,170.69,169.74,169.89,51395.0,164.0067,164.0067,163.0939,163.238,51395.0
2022-05-31 14:30:00,169.92,170.05,168.26,168.72,55984.0,163.2668,163.3917,161.6718,162.1138,55984.0
2022-05-31 15:00:00,168.71,169.33,168.22,169.33,78972.0,162.1042,162.6999,161.6334,162.6999,78972.0
2022-05-31 15:30:00,169.32,169.94,168.41,168.95,358562.0,162.6903,163.286,161.8159,162.3348,358562.0
2022-06-01 09:30:00,169.68,169.68,167.07,167.14,126182.0,163.0362,163.0362,160.5284,160.5957,126182.0
2022-06-01 10:00:00,167.44,167.63,165.51,165.81,109485.0,160.8839,161.0665,159.0295,159.3178,109485.0
2022-06-01 10:30:00,165.73,165.92,165.06,165.44,79079.0,159.2409,159.4234,158.5971,158.9622,79079.0
2022-06-01 11:00:00,165.42,165.42,164.09,164.31,81704.0,158.943,158.943,157.6651,157.8765,81704.0
2022-06-01 11:30:00,164.34,164.5,163.98,164.31,66096.0,157.9053,158.059,157.5594,157.8765,66096.0
2022-06-01 12:00:00,164.28,164.9,163.84,164.69,57013.0,157.8477,158.4434,157.4249,158.2416,57013.0
2022-06-01 12:30:00,164.6,165.44,164.28,165.28,61583.0,158.1551,158.9622,157.8477,158.8085,61583.0
2022-06-01 13:00:00,165.27,166.43,165.13,166.26,71987.0,158.7989,159.9135,158.6644,159.7501,71987.0
2022-06-01 13:30:00,166.24,166.63,166.09,166.44,48946.0,159.7309,160.1056,159.5868,159.9231,48946.0
2022-06-01 14:00:00,166.43,167.33,166.26,167.01,68184.0,159.9135,160.7782,159.7501,160.4708,68184.0
2022-06-01 14:30:00,167.12,167.28,166.23,166.4,68833.0,160.5765,160.7302,159.7213,159.8847,68833.0
2022-06-01 15:00:00,166.37,167.11,166.12,166.83,70480.0,159.8558,160.5669,159.6156,160.2978,70480.0
2022-06-01 15:30:00,166.73,166.9,165.71,165.83,208684.0,160.2017,160.3651,159.2217,159.337,208684.0
2022-06-02 09:30:00,166.14,167.45,165.93,167.21,97492.0,159.6348,160.8935,159.4331,160.6629,97492.0
2022-06-02 10:00:00,167.07,168.02,165.93,166.45,78359.0,160.5284,161.4412,159.4331,159.9327,78359.0
2022-06-02 10:30:00,166.48,167.57,166.32,167.43,62057.0,159.9615,161.0088,159.8078,160.8743,62057.0
2022-06-02 11:00:00,167.41,168.44,167.39,167.91,78115.0,160.8551,161.8448,160.8359,161.3355,78115.0
2022-06-02 11:30:00,167.91,168.38,167.32,167.69,35468.0,161.3355,161.7871,160.7686,161.1241,35468.0
2022-06-02 12:00:00,167.65,168.43,167.5,168.36,63435.0,161.0857,161.8352,160.9416,161.7679,63435.0
2022-06-02 12:30:00,168.4,168.56,168.08,168.22,49794.0,161.8063,161.9601,161.4989,161.6334,49794.0
2022-06-02 13:00:00,168.29,168.44,167.96,168.44,48101.0,161.7006,161.8448,161.3836,161.8448,48101.0
2022-06-02 13:30:00,168.44,168.54,168.17,168.48,29804.0,161.8448,161.9409,161.5853,161.8832,29804.0
2022-06-02 14:00:00,168.54,168.77,168.3,168.4,42627.0,161.9409,162.1619,161.7103,161.8063,42627.0
2022-06-02 14:30:00,168.4,168.63,167.85,167.85,41371.0,161.8063,162.0273,161.2779,161.2779,41371.0
2022-06-02 15:00:00,167.87,168.3,167.75,167.96,49500.0,161.2971,161.7103,161.1818,161.3836,49500.0
2022-06-02 15:30:00,167.95,169.19,167.86,169.08,217235.0,161.374,162.5654,161.2875,162.4597,217235.0
2022-06-03 09:30:00,166.9,167.97,166.21,167.27,84355.0,160.3651,161.3932,159.7021,160.7206,84355.0
2022-06-03 10:00:00,167.4,167.63,166.66,167.05,67660.0,160.8455,161.0665,160.1345,160.5092,67660.0
2022-06-03 10:30:00,166.94,167.31,165.98,166.58,71727.0,160.4035,160.759,159.4811,160.0576,71727.0
2022-06-03 11:00:00,166.53,166.91,166.13,166.75,40885.0,160.0096,160.3747,159.6252,160.2209,40885.0
2022-06-03 11:30:00,166.75,167.37,166.69,167.07,58234.0,160.2209,160.8167,160.1633,160.5284,58234.0
2022-06-03 12:00:00,167.0,167.49,166.6,167.31,32760.0,160.4612,160.932,160.0768,160.759,32760.0
2022-06-03 12:30:00,167.32,167.6,166.99,167.5,19484.0,160.7686,161.0377,160.4515,160.9416,19484.0
2022-06-03 13:00:00,167.48,168.04,167.09,167.35,31409.0,160.9224,161.4604,160.5476,160.7975,31409.0
2022-06-03 13:30:00,167.25,167.36,166.74,166.82,38440.0,160.7014,160.8071,160.2113,160.2882,38440.0
2022-06-03 14:00:00,166.74,167.36,166.62,167.35,35084.0,160.2113,160.8071,160.096,160.7975,35084.0
2022-06-03 14:30:00,167.35,167.35,166.55,166.93,18774.0,160.7975,160.7975,160.0288,160.3939,18774.0
2022-06-03 15:00:00,166.95,167.05,166.29,166.73,42088.0,160.4131,160.5092,159.779,160.2017,42088.0
2022-06-03 15:30:00,166.76,167.17,166.38,166.82,194013.0,160.2306,160.6245,159.8654,160.2882,194013.0
2022-06-06 09:30:00,169.1,169.75,167.63,169.24,102922.0,162.4789,163.1035,161.0665,162.6135,102922.0
2022-06-06 10:00:00,169.25,170.26,169.23,169.45,83850.0,162.6231,163.5935,162.6038,162.8152,83850.0
2022-06-06 10:30:00,169.47,169.56,169.07,169.26,70515.0,162.8344,162.9209,162.4501,162.6327,70515.0
2022-06-06 11:00:00,169.33,169.47,167.74,168.05,54903.0,162.6999,162.8344,161.1722,161.47,54903.0
2022-06-06 11:30:00,167.97,168.2,167.56,167.96,37669.0,161.3932,161.6142,160.9992,161.3836,37669.0
2022-06-06 12:00:00,167.89,167.89,166.97,166.97,23859.0,161.3163,161.3163,160.4323,160.4323,23859.0
2022-06-06 12:30:00,166.95,167.67,166.85,167.49,30848.0,160.4131,161.1049,160.317,160.932,30848.0
2022-06-06 13:00:00,167.45,167.62,167.08,167.6,38552.0,160.8935,161.0569,160.538,161.0377,38552.0
2022-06-06 13:30:00,167.59,168.34,167.54,168.28,47285.0,161.0281,161.7487,160.98,161.691,47285.0
2022-06-06 14:00:00,168.26,168.26,166.97,167.12,33737.0,161.6718,161.6718,160.4323,160.5765,33737.0
2022-06-06 14:30:00,167.05,167.4,166.79,167.13,36907.0,160.5092,160.8455,160.2594,160.5861,36907.0
2022-06-06 15:00:00,167.01,167.24,166.63,166.7,33181.0,160.4708,160.6918,160.1056,160.1729,33181.0
2022-06-06 15:30:00,166.66,167.24,166.27,166.92,181256.0,160.1345,160.6918,159.7597,160.3843,181256.0
2022-06-07 09:30:00,164.64,167.1,164.45,166.63,98507.0,158.1936,160.5572,158.011,160.1056,98507.0
2022-06-07 10:00:00,166.64,168.24,166.53,168.22,91619.0,160.1153,161.6526,160.0096,161.6334,91619.0
2022-06-07 10:30:00,168.3,169.46,168.2,168.95,111053.0,161.7103,162.8248,161.6142,162.3348,111053.0
2022-06-07 11:00:00,168.94,169.49,168.56,168.62,58039.0,162.3252,162.8537,161.9601,162.0177,58039.0
2022-06-07 11:30:00,168.58,168.67,168.27,168.46,43455.0,161.9793,162.0658,161.6814,161.864,43455.0
2022-06-07 12:00:00,168.49,168.51,167.69,167.82,66440.0,161.8928,161.912,161.1241,161.2491,66440.0
2022-06-07 12:30:00,167.81,168.55,167.63,168.33,85692.0,161.2394,161.9505,161.0665,161.7391,85692.0
2022-06-07 13:00:00,168.35,168.88,168.3,168.55,37533.0,161.7583,162.2675,161.7103,161.9505,37533.0
2022-06-07 13:30:00,168.57,168.64,168.31,168.49,31904.0,161.9697,162.0369,161.7199,161.8928,31904.0
2022-06-07 14:00:00,168.44,169.23,168.41,168.83,55037.0,161.8448,162.6038,161.8159,162.2195,55037.0
2022-06-07 14:30:00,168.83,168.99,168.42,168.66,64436.0,162.2195,162.3732,161.8256,162.0562,64436.0
2022-06-07 15:00:00,168.65,168.88,168.5,168.88,73367.0,162.0466,162.2675,161.9024,162.2675,73367.0
2022-06-07 15:30:00,168.87,169.15,168.42,168.69,267188.0,162.2579,162.527,161.8256,162.085,267188.0
2022-06-08 09:30:00,166.75,168.64,166.75,168.32,112559.0,160.2209,162.0369,160.2209,161.7295,112559.0
2022-06-08 10:00:00,168.34,168.47,167.1,167.34,53172.0,161.7487,161.8736,160.5572,160.7878,53172.0
2022-06-08 10:30:00,167.27,167.84,167.04,167.06,43265.0,160.7206,161.2683,160.4996,160.5188,43265.0
2022-06-08 11:00:00,167.13,167.99,167.09,167.72,41934.0,160.5861,161.4124,160.5476,161.153,41934.0
2022-06-08 11:30:00,167.75,167.8,167.15,167.19,60293.0,161.1818,161.2298,160.6053,160.6437,60293.0
2022-06-08 12:00:00,167.16,167.63,166.8,166.88,46602.0,160.6149,161.0665,160.269,160.3459,46602.0
2022-06-08 12:30:00,166.84,166.84,165.19,166.1,81515.0,160.3074,160.3074,158.722,159.5964,81515.0
2022-06-08 13:00:00,166.09,166.25,165.7,165.95,47187.0,159.5868,159.7405,159.2121,159.4523,47187.0
2022-06-08 13:30:00,165.93,166.13,165.37,166.03,61612.0,159.4331,159.6252,158.895,159.5291,61612.0
2022-06-08 14:00:00,166.03,166.29,165.53,165.77,48739.0,159.5291,159.779,159.0487,159.2793,48739.0
2022-06-08 14:30:00,165.73,166.09,165.41,165.88,39102.0,159.2409,159.5868,158.9334,159.385,39102.0
2022-06-08 15:00:00,165.83,166.43,165.51,166.36,58013.0,159.337,159.9135,159.0295,159.8462,58013.0
2022-06-08 15:30:00,166.37,166.63,165.83,165.99,209283.0,159.8558,160.1056,159.337,159.4907,209283.0
2022-06-09 09:30:00,166.22,166.57,163.91,164.97,121068.0,159.7117,160.048,157.4921,158.5106,121068.0
2022-06-09 10:00:00,164.87,164.91,163.46,164.18,68643.0,158.4146,158.453,157.0598,157.7516,68643.0
2022-06-09 10:30:00,164.57,164.72,163.53,164.15,54693.0,158.1263,158.2704,157.127,157.7227,54693.0
2022-06-09 11:00:00,164.17,164.65,163.77,164.31,45763.0,157.742,158.2032,157.3576,157.8765,45763.0
2022-06-09 11:30:00,164.26,164.97,164.07,164.81,56471.0,157.8284,158.5106,157.6459,158.3569,56471.0
2022-06-09 12:00:00,164.79,164.91,164.24,164.82,45607.0,158.3377,158.453,157.8092,158.3665,45607.0
2022-06-09 12:30:00,164.81,165.16,164.64,165.07,50572.0,158.3569,158.6932,158.1936,158.6067,50572.0
2022-06-09 13:00:00,165.15,165.29,164.42,164.47,44242.0,158.6836,158.8181,157.9822,158.0302,44242.0
2022-06-09 13:30:00,164.42,164.56,164.07,164.52,47440.0,157.9822,158.1167,157.6459,158.0783,47440.0
2022-06-09 14:00:00,164.51,164.53,163.28,163.64,70672.0,158.0687,158.0879,156.8868,157.2327,70672.0
2022-06-09 14:30:00,163.63,163.63,162.14,162.23,111999.0,157.2231,157.2231,155.7914,155.8779,111999.0
2022-06-09 15:00:00,162.17,162.21,161.58,161.7,117513.0,155.8203,155.8587,155.2534,155.3687,117513.0
2022-06-09 15:30:00,161.68,161.77,160.93,160.93,307681.0,155.3495,155.4359,154.6288,154.6288,307681.0
2022-06-10 09:30:00,157.26,157.88,156.35,156.8,137474.0,151.1025,151.6982,150.2282,150.6605,137474.0
2022-06-10 10:00:00,156.8,156.83,154.95,155.0,101565.0,150.6605,150.6894,148.883,148.931,101565.0
2022-06-10 10:30:00,154.95,156.26,154.89,155.61,92619.0,148.883,150.1417,148.8253,149.5171,92619.0
2022-06-10 11:00:00,155.57,155.99,155.22,155.42,65882.0,149.4787,149.8823,149.1424,149.3346,65882.0
2022-06-10 11:30:00,155.39,155.71,154.91,155.66,77032.0,149.3057,149.6132,148.8445,149.5652,77032.0
2022-06-10 12:00:00,155.64,156.28,155.43,155.65,57355.0,149.546,150.1609,149.3442,149.5556,57355.0
2022-06-10 12:30:00,155.65,155.97,154.9,155.16,70471.0,149.5556,149.863,148.8349,149.0847,70471.0
2022-06-10 13:00:00,155.15,155.8,154.7,155.8,76800.0,149.0751,149.6997,148.6428,149.6997,76800.0
2022-06-10 13:30:00,155.79,156.06,155.2,155.41,51101.0,149.6901,149.9495,149.1232,149.325,51101.0
2022-06-10 14:00:00,155.44,155.77,155.04,155.25,64355.0,149.3538,149.6709,148.9694,149.1712,64355.0
2022-06-10 14:30:00,155.28,155.77,154.9,155.65,43836.0,149.2001,149.6709,148.8349,149.5556,43836.0
2022-06-10 15:00:00,155.65,156.04,154.97,155.64,61524.0,149.5556,149.9303,148.9022,149.546,61524.0
2022-06-10 15:30:00,155.59,155.59,154.36,154.43,336571.0,149.4979,149.4979,148.3161,148.3833,336571.0
2022-06-13 09:30:00,149.86,151.03,148.73,148.89,257363.0,143.9923,145.1165,142.9065,143.0602,257363.0
2022-06-13 10:00:00,148.96,149.42,147.08,147.26,230641.0,143.1275,143.5695,141.3211,141.4941,230641.0
2022-06-13 10:30:00,147.25,148.0,146.79,147.2,113770.0,141.4845,142.2051,141.0425,141.4364,113770.0
2022-06-13 11:00:00,147.14,148.75,146.94,148.28,171103.0,141.3788,142.9257,141.1866,142.4741,171103.0
2022-06-13 11:30:00,148.24,149.46,148.15,148.97,125065.0,142.4357,143.6079,142.3492,143.1371,125065.0
2022-06-13 12:00:00,148.97,149.43,148.51,148.69,113898.0,143.1371,143.5791,142.6951,142.8681,113898.0
2022-06-13 12:30:00,148.65,150.06,148.42,148.43,83795.0,142.8296,144.1844,142.6087,142.6183,83795.0
2022-06-13 13:00:00,148.43,148.49,147.56,147.8,76079.0,142.6183,142.6759,141.7823,142.0129,76079.0
2022-06-13 13:30:00,147.77,148.76,147.45,148.25,81522.0,141.9841,142.9353,141.6766,142.4453,81522.0
2022-06-13 14:00:00,148.26,148.26,146.86,147.31,120382.0,142.4549,142.4549,141.1097,141.5421,120382.0
2022-06-13 14:30:00,147.3,147.97,146.9,147.1,77717.0,141.5325,142.1763,141.1482,141.3403,77717.0
2022-06-13 15:00:00,147.04,147.65,146.31,146.34,146379.0,141.2827,141.8688,140.5813,140.6101,146379.0
2022-06-13 15:30:00,146.31,146.53,145.38,146.32,615340.0,140.5813,140.7927,139.6877,140.5909,615340.0
2022-06-14 09:30:00,147.08,147.4,145.58,146.1,238838.0,141.3211,141.6286,139.8799,140.3795,238838.0
2022-06-14 10:00:00,146.05,146.12,144.6,144.75,218939.0,140.3314,140.3987,138.9382,139.0824,218939.0
2022-06-14 10:30:00,144.71,145.25,144.35,144.82,203749.0,139.0439,139.5628,138.698,139.1496,203749.0
2022-06-14 11:00:00,144.83,145.29,143.75,144.56,80065.0,139.1592,139.6012,138.1215,138.8998,80065.0
2022-06-14 11:30:00,144.51,145.2,144.2,145.03,85033.0,138.8517,139.5147,138.5539,139.3514,85033.0
2022-06-14 12:00:00,144.96,144.99,144.2,144.45,129620.0,139.2841,139.313,138.5539,138.7941,129620.0
2022-06-14 12:30:00,144.4,144.52,143.25,144.22,115740.0,138.7461,138.8614,137.6411,138.5731,115740.0
2022-06-14 13:00:00,144.26,145.64,144.16,145.13,125686.0,138.6115,139.9375,138.5155,139.4475,125686.0
2022-06-14 13:30:00,145.09,145.13,143.64,144.59,89022.0,139.409,139.4475,138.0158,138.9286,89022.0
2022-06-14 14:00:00,144.59,145.1,144.57,144.85,64228.0,138.9286,139.4186,138.9094,139.1784,64228.0
2022-06-14 14:30:00,144.82,144.95,143.89,144.05,64711.0,139.1496,139.2745,138.256,138.4098,64711.0
2022-06-14 15:00:00,144.05,144.23,143.46,144.18,113830.0,138.4098,138.5827,137.8429,138.5347,113830.0
2022-06-14 15:30:00,144.2,145.25,144.14,144.56,505279.0,138.5539,139.5628,138.4962,138.8998,505279.0
2022-06-15 09:30:00,146.69,147.17,145.25,146.64,264437.0,140.9464,141.4076,139.5628,140.8983,264437.0
2022-06-15 10:00:00,146.68,147.27,146.52,147.16,96788.0,140.9368,141.5037,140.783,141.398,96788.0
2022-06-15 10:30:00,147.18,147.29,146.3,146.86,81559.0,141.4172,141.5229,140.5717,141.1097,81559.0
2022-06-15 11:00:00,146.94,146.98,145.87,146.59,77499.0,141.1866,141.225,140.1585,140.8503,77499.0
2022-06-15 11:30:00,146.58,147.06,146.39,146.91,82227.0,140.8407,141.3019,140.6581,141.1578,82227.0
2022-06-15 12:00:00,146.85,147.03,146.61,146.91,97534.0,141.1001,141.2731,140.8695,141.1578,97534.0
2022-06-15 12:30:00,146.93,147.03,146.01,146.07,56214.0,141.177,141.2731,140.293,140.3507,56214.0
2022-06-15 13:00:00,146.09,146.41,145.87,146.34,46546.0,140.3699,140.6774,140.1585,140.6101,46546.0
2022-06-15 13:30:00,146.34,146.66,145.53,146.29,55649.0,140.6101,140.9176,139.8318,140.5621,55649.0
2022-06-15 14:00:00,146.47,147.08,144.19,144.69,146769.0,140.735,141.3211,138.5443,139.0247,146769.0
2022-06-15 14:30:00,144.67,147.89,143.44,145.81,185385.0,139.0055,142.0994,137.8236,140.1008,185385.0
2022-06-15 15:00:00,145.79,147.24,145.32,147.19,193809.0,140.0816,141.4749,139.63,141.4268,193809.0
2022-06-15 15:30:00,147.2,147.79,145.76,146.17,475940.0,141.4364,142.0033,140.0528,140.4468,475940.0
2022-06-16 09:30:00,142.59,142.6,138.77,138.88,344393.0,137.0069,137.0165,133.3365,133.4422,344393.0
2022-06-16 10:00:00,138.85,139.88,138.33,139.78,176135.0,133.4134,134.403,132.9137,134.3069,176135.0
2022-06-16 10:30:00,139.66,139.69,138.12,138.34,178975.0,134.1916,134.2205,132.7119,132.9233,178975.0
2022-06-16 11:00:00,138.33,139.7,138.3,139.22,124792.0,132.9137,134.2301,132.8849,133.7689,124792.0
2022-06-16 11:30:00,139.26,139.6,139.0,139.42,131807.0,133.8073,134.134,133.5575,133.961,131807.0
2022-06-16 12:00:00,139.47,139.61,138.06,138.56,116340.0,134.0091,134.1436,132.6543,133.1347,116340.0
2022-06-16 12:30:00,138.51,139.34,138.08,139.06,99635.0,133.0867,133.8842,132.6735,133.6151,99635.0
2022-06-16 13:00:00,139.09,139.44,138.3,139.0,79069.0,133.644,133.9803,132.8849,133.5575,79069.0
2022-06-16 13:30:00,138.97,139.14,137.64,137.69,99199.0,133.5287,133.692,132.2507,132.2988,99199.0
2022-06-16 14:00:00,137.65,137.72,137.14,137.14,112153.0,132.2603,132.3276,131.7703,131.7703,112153.0
2022-06-16 14:30:00,137.15,137.58,136.52,136.83,231573.0,131.7799,132.1931,131.1746,131.4725,231573.0
2022-06-16 15:00:00,136.78,137.82,136.74,137.5,396383.0,131.4244,132.4237,131.386,132.1162,396383.0
2022-06-16 15:30:00,137.48,137.64,136.49,137.63,939104.0,132.097,132.2507,131.1458,132.2411,939104.0
2022-06-17 09:30:00,138.0,141.28,137.59,140.56,1407504.0,132.5966,135.7482,132.2027,135.0564,1407504.0
2022-06-17 10:00:00,140.61,140.94,139.34,139.72,226225.0,135.1045,135.4215,133.8842,134.2493,226225.0
2022-06-17 10:30:00,139.7,139.86,138.43,139.65,165508.0,134.2301,134.3838,133.0098,134.182,165508.0
2022-06-17 11:00:00,139.67,141.16,139.33,140.71,272027.0,134.2013,135.6329,133.8746,135.2005,272027.0
2022-06-17 11:30:00,140.79,141.8,140.54,140.62,235550.0,135.2774,136.2479,135.0372,135.1141,235550.0
2022-06-17 12:00:00,140.64,142.84,140.36,142.84,189588.0,135.1333,137.2471,134.8642,137.2471,189588.0
2022-06-17 12:30:00,142.88,143.49,142.35,143.02,260057.0,137.2856,137.8717,136.7763,137.4201,260057.0
2022-06-17 13:00:00,143.01,144.94,142.87,143.95,283331.0,137.4105,139.2649,137.276,138.3137,283331.0
2022-06-17 13:30:00,143.98,144.59,143.42,144.14,145294.0,138.3425,138.9286,137.8044,138.4962,145294.0
2022-06-17 14:00:00,144.15,144.97,144.06,144.33,198659.0,138.5058,139.2937,138.4194,138.6788,198659.0
2022-06-17 14:30:00,144.32,145.11,143.97,144.17,208191.0,138.6692,139.4283,138.3329,138.5251,208191.0
2022-06-17 15:00:00,144.19,145.14,143.53,145.03,555079.0,138.5443,139.4571,137.9101,139.3514,555079.0
2022-06-17 15:30:00,145.05,145.57,144.0,144.13,1324024.0,139.3706,139.8702,138.3617,138.4866,1324024.0
2022-06-21 09:30:00,148.7,148.7,146.06,146.81,276147.0,142.8777,142.8777,140.3411,141.0617,276147.0
2022-06-21 10:00:00,146.75,146.75,145.02,145.28,187127.0,141.004,141.004,139.3418,139.5916,187127.0
2022-06-21 10:30:00,145.33,146.08,145.27,145.76,135291.0,139.6396,140.3603,139.582,140.0528,135291.0
2022-06-21 11:00:00,145.75,145.9,144.95,145.39,98245.0,140.0432,140.1873,139.2745,139.6973,98245.0
2022-06-21 11:30:00,145.42,145.47,144.52,144.52,81105.0,139.7261,139.7742,138.8614,138.8614,81105.0
2022-06-21 12:00:00,144.52,145.03,144.22,144.98,75564.0,138.8614,139.3514,138.5731,139.3033,75564.0
2022-06-21 12:30:00,145.0,145.25,144.67,145.19,85735.0,139.3226,139.5628,139.0055,139.5051,85735.0
2022-06-21 13:00:00,145.21,145.29,144.86,144.89,71460.0,139.5243,139.6012,139.188,139.2169,71460.0
2022-06-21 13:30:00,144.97,145.21,144.21,144.31,162381.0,139.2937,139.5243,138.5635,138.6596,162381.0
2022-06-21 14:00:00,144.34,144.52,144.16,144.47,92981.0,138.6884,138.8614,138.5155,138.8133,92981.0
2022-06-21 14:30:00,144.49,145.06,144.37,145.06,135958.0,138.8325,139.3802,138.7172,139.3802,135958.0
2022-06-21 15:00:00,145.07,145.68,145.02,145.49,147857.0,139.3898,139.9759,139.3418,139.7934,147857.0
2022-06-21 15:30:00,145.49,145.52,144.68,144.83,358943.0,139.7934,139.8222,139.0151,139.1592,358943.0
2022-06-22 09:30:00,142.23,143.64,141.34,142.41,218351.0,136.661,138.0158,135.8059,136.834,218351.0
2022-06-22 10:00:00,142.47,144.68,142.08,144.59,200675.0,136.8916,139.0151,136.5169,138.9286,200675.0
2022-06-22 10:30:00,144.64,145.21,144.21,144.47,253283.0,138.9767,139.5243,138.5635,138.8133,253283.0
2022-06-22 11:00:00,144.44,144.84,144.03,144.75,109556.0,138.7845,139.1688,138.3905,139.0824,109556.0
2022-06-22 11:30:00,144.71,145.28,144.08,144.09,145808.0,139.0439,139.5916,138.4386,138.4482,145808.0
2022-06-22 12:00:00,144.12,144.94,143.86,144.8,160956.0,138.477,139.2649,138.2272,139.1304,160956.0
2022-06-22 12:30:00,144.73,145.32,144.68,145.11,89268.0,139.0631,139.63,139.0151,139.4283,89268.0
2022-06-22 13:00:00,145.11,145.74,144.58,145.56,122803.0,139.4283,140.0336,138.919,139.8606,122803.0
2022-06-22 13:30:00,145.56,145.85,145.26,145.75,93945.0,139.8606,140.1393,139.5724,140.0432,93945.0
2022-06-22 14:00:00,145.77,146.35,145.62,145.65,115281.0,140.0624,140.6197,139.9183,139.9471,115281.0
2022-06-22 14:30:00,145.67,145.77,144.93,145.3,162223.0,139.9663,140.0624,139.2553,139.6108,162223.0
2022-06-22 15:00:00,145.29,145.3,144.57,144.63,84910.0,139.6012,139.6108,138.9094,138.967,84910.0
2022-06-22 15:30:00,144.61,145.04,144.33,144.33,247702.0,138.9478,139.361,138.6788,138.6788,247702.0
2022-06-23 09:30:00,144.52,144.63,141.97,142.85,221429.0,138.8614,138.967,136.4112,137.2567,221429.0
2022-06-23 10:00:00,142.8,142.88,141.07,141.4,191692.0,137.2087,137.2856,135.5464,135.8635,191692.0
2022-06-23 10:30:00,141.4,142.26,141.27,142.16,157105.0,135.8635,136.6898,135.7386,136.5938,157105.0
2022-06-23 11:00:00,142.17,142.33,141.2,141.41,140136.0,136.6034,136.7571,135.6713,135.8731,140136.0
2022-06-23 11:30:00,141.43,141.65,140.45,140.53,173888.0,135.8923,136.1037,134.9507,135.0276,173888.0
2022-06-23 12:00:00,140.54,140.84,139.63,140.34,278252.0,135.0372,135.3254,134.1628,134.845,278252.0
2022-06-23 12:30:00,140.32,140.41,139.86,140.17,94822.0,134.8258,134.9123,134.3838,134.6817,94822.0
2022-06-23 13:00:00,140.13,140.46,139.78,140.07,100054.0,134.6432,134.9603,134.3069,134.5856,100054.0
2022-06-23 13:30:00,140.1,140.24,139.47,139.84,116873.0,134.6144,134.7489,134.0091,134.3646,116873.0
2022-06-23 14:00:00,139.83,140.08,139.57,140.04,84785.0,134.355,134.5952,134.1052,134.5568,84785.0
2022-06-23 14:30:00,140.06,141.19,140.05,141.16,111100.0,134.576,135.6617,134.5664,135.6329,111100.0
2022-06-23 15:00:00,141.16,141.36,140.69,141.2,177901.0,135.6329,135.8251,135.1813,135.6713,177901.0
2022-06-23 15:30:00,141.17,141.96,141.07,141.7,358890.0,135.6425,136.4016,135.5464,136.1518,358890.0
2022-06-24 09:30:00,141.63,144.24,141.0,144.03,524931.0,136.0845,138.5923,135.4792,138.3905,524931.0
2022-06-24 10:00:00,144.07,145.1,143.95,144.71,509138.0,138.429,139.4186,138.3137,139.0439,509138.0
2022-06-24 10:30:00,144.71,145.81,144.58,145.46,283010.0,139.0439,140.1008,138.919,139.7646,283010.0
2022-06-24 11:00:00,145.48,145.57,144.26,144.72,208756.0,139.7838,139.8702,138.6115,139.0535,208756.0
2022-06-24 11:30:00,144.74,145.13,144.56,144.59,122980.0,139.0727,139.4475,138.8998,138.9286,122980.0
2022-06-24 12:00:00,144.6,144.83,144.25,144.4,109365.0,138.9382,139.1592,138.6019,138.7461,109365.0
2022-06-24 12:30:00,144.42,144.88,144.42,144.74,145795.0,138.7653,139.2073,138.7653,139.0727,145795.0
2022-06-24 13:00:00,144.74,145.76,144.72,145.41,99801.0,139.0727,140.0528,139.0535,139.7165,99801.0
2022-06-24 13:30:00,145.39,145.49,144.93,145.11,96791.0,139.6973,139.7934,139.2553,139.4283,96791.0
2022-06-24 14:00:00,145.11,145.37,144.83,145.11,92761.0,139.4283,139.6781,139.1592,139.4283,92761.0
2022-06-24 14:30:00,145.11,145.5,145.02,145.2,94823.0,139.4283,139.803,139.3418,139.5147,94823.0
2022-06-24 15:00:00,145.2,145.44,145.06,145.36,145540.0,139.5147,139.7453,139.3802,139.6685,145540.0
2022-06-24 15:30:00,145.36,146.27,145.19,146.18,598687.0,139.6685,140.5428,139.5051,140.4564,598687.0
2022-06-27 09:30:00,147.99,148.77,145.65,146.09,424953.0,142.1955,142.9449,139.9471,140.3699,424953.0
2022-06-27 10:00:00,146.21,146.73,144.74,145.01,119593.0,140.4852,140.9848,139.0727,139.3322,119593.0
2022-06-27 10:30:00,145.04,145.96,144.9,145.8,116487.0,139.361,140.245,139.2265,140.0912,116487.0
2022-06-27 11:00:00,145.83,146.12,145.28,146.04,87296.0,140.1201,140.3987,139.5916,140.3218,87296.0
2022-06-27 11:30:00,146.04,146.04,145.37,145.58,60830.0,140.3218,140.3218,139.6781,139.8799,60830.0
2022-06-27 12:00:00,145.58,145.67,144.84,144.86,65179.0,139.8799,139.9663,139.1688,139.188,65179.0
2022-06-27 12:30:00,144.82,145.3,144.52,145.14,66446.0,139.1496,139.6108,138.8614,139.4571,66446.0
2022-06-27 13:00:00,145.16,145.25,144.56,144.68,82606.0,139.4763,139.5628,138.8998,139.0151,82606.0
2022-06-27 13:30:00,144.68,144.75,144.27,144.52,55591.0,139.0151,139.0824,138.6211,138.8614,55591.0
2022-06-27 14:00:00,144.52,145.02,144.3,144.76,55471.0,138.8614,139.3418,138.65,139.092,55471.0
2022-06-27 14:30:00,144.78,144.98,144.58,144.68,57920.0,139.1112,139.3033,138.919,139.0151,57920.0
2022-06-27 15:00:00,144.68,144.87,144.05,144.56,102256.0,139.0151,139.1977,138.4098,138.8998,102256.0
2022-06-27 15:30:00,144.47,144.85,143.95,144.34,368881.0,138.8133,139.1784,138.3137,138.6884,368881.0
2022-06-28 09:30:00,146.08,149.51,145.84,149.35,254646.0,140.3603,143.656,140.1297,143.5022,254646.0
2022-06-28 10:00:00,149.27,149.33,147.28,147.64,85890.0,143.4254,143.483,141.5133,141.8592,85890.0
2022-06-28 10:30:00,147.58,147.59,146.25,146.5,69299.0,141.8015,141.8112,140.5236,140.7638,69299.0
2022-06-28 11:00:00,146.53,146.61,144.42,144.48,82062.0,140.7927,140.8695,138.7653,138.8229,82062.0
2022-06-28 11:30:00,144.47,144.89,143.95,144.06,80072.0,138.8133,139.2169,138.3137,138.4194,80072.0
2022-06-28 12:00:00,144.05,144.6,143.79,144.56,66793.0,138.4098,138.9382,138.1599,138.8998,66793.0
2022-06-28 12:30:00,144.53,144.6,143.94,144.06,52617.0,138.871,138.9382,138.3041,138.4194,52617.0
2022-06-28 13:00:00,144.07,144.13,143.35,143.88,53137.0,138.429,138.4866,137.7372,138.2464,53137.0
2022-06-28 13:30:00,143.8,143.85,143.16,143.41,52853.0,138.1695,138.2176,137.5546,137.7948,52853.0
2022-06-28 14:00:00,143.37,143.66,142.21,142.36,106144.0,137.7564,138.035,136.6418,136.7859,106144.0
2022-06-28 14:30:00,142.34,142.58,141.95,142.37,107695.0,136.7667,136.9973,136.392,136.7955,107695.0
2022-06-28 15:00:00,142.33,142.75,142.08,142.57,70754.0,136.7571,137.1607,136.5169,136.9877,70754.0
2022-06-28 15:30:00,142.56,142.68,141.85,142.18,362380.0,136.9781,137.0934,136.2959,136.613,362380.0
2022-06-29 09:30:00,141.65,141.68,139.42,140.3,211990.0,136.1037,136.1326,133.961,134.8066,211990.0
2022-06-29 10:00:00,140.22,140.66,139.09,139.63,239987.0,134.7297,135.1525,133.644,134.1628,239987.0
2022-06-29 10:30:00,139.63,140.7,139.36,139.78,199632.0,134.1628,135.1909,133.9034,134.3069,199632.0
2022-06-29 11:00:00,139.77,140.05,139.1,139.24,119468.0,134.2973,134.5664,133.6536,133.7881,119468.0
2022-06-29 11:30:00,139.25,139.92,139.09,139.43,79114.0,133.7977,134.4415,133.644,133.9707,79114.0
2022-06-29 12:00:00,139.42,139.48,138.57,138.64,150968.0,133.961,134.0187,133.1443,133.2116,150968.0
2022-06-29 12:30:00,138.63,139.09,138.45,138.86,218228.0,133.202,133.644,133.029,133.423,218228.0
2022-06-29 13:00:00,138.85,139.25,138.61,138.86,79376.0,133.4134,133.7977,133.1828,133.423,79376.0
2022-06-29 13:30:00,138.89,139.11,138.66,139.01,171799.0,133.4518,133.6632,133.2308,133.5671,171799.0
2022-06-29 14:00:00,138.99,139.6,138.95,139.42,172115.0,133.5479,134.134,133.5094,133.961,172115.0
2022-06-29 14:30:00,139.45,139.54,138.57,139.0,143782.0,133.9899,134.0763,133.1443,133.5575,143782.0
2022-06-29 15:00:00,138.99,139.91,138.81,139.89,126071.0,133.5479,134.4319,133.3749,134.4126,126071.0
2022-06-29 15:30:00,139.92,139.93,138.98,139.45,589339.0,134.4415,134.4511,133.5383,133.9899,589339.0
2022-06-30 09:30:00,136.7,136.83,134.3,134.65,464772.0,131.8403,131.9656,129.5256,129.8631,464772.0
2022-06-30 10:00:00,134.78,136.13,134.52,135.77,148744.0,129.9885,131.2905,129.7378,130.9433,148744.0
2022-06-30 10:30:00,135.74,137.24,135.59,137.15,218114.0,130.9144,132.3611,130.7697,132.2743,218114.0
2022-06-30 11:00:00,137.1,138.11,136.73,137.78,181737.0,132.226,133.2001,131.8692,132.8819,181737.0
2022-06-30 11:30:00,137.8,138.48,137.57,138.43,65455.0,132.9012,133.557,132.6793,133.5088,65455.0
2022-06-30 12:00:00,138.44,139.54,138.0,139.49,115415.0,133.5184,134.5793,133.094,134.5311,115415.0
2022-06-30 12:30:00,139.44,139.87,138.93,139.25,84221.0,134.4829,134.8976,133.991,134.2996,84221.0
2022-06-30 13:00:00,139.28,139.54,138.36,138.66,104046.0,134.3285,134.5793,133.4413,133.7306,104046.0
2022-06-30 13:30:00,138.65,139.66,138.64,139.22,70409.0,133.7209,134.695,133.7113,134.2707,70409.0
2022-06-30 14:00:00,139.25,139.26,138.41,138.88,66806.0,134.2996,134.3093,133.4895,133.9428,66806.0
2022-06-30 14:30:00,138.86,138.9,137.88,138.09,80239.0,133.9235,133.9621,132.9783,133.1809,80239.0
2022-06-30 15:00:00,138.09,138.21,137.29,138.15,141301.0,133.1809,133.2966,132.4093,133.2387,141301.0
2022-06-30 15:30:00,138.13,138.8,137.75,138.69,467682.0,133.2194,133.8656,132.8529,133.7595,467682.0
2022-07-01 09:30:00,138.07,140.81,138.04,139.94,247193.0,133.1616,135.8042,133.1326,134.9651,247193.0
2022-07-01 10:00:00,140.06,140.38,137.84,138.22,172165.0,135.0808,135.3894,132.9397,133.3062,172165.0
2022-07-01 10:30:00,138.2,138.35,137.47,138.01,101935.0,133.2869,133.4316,132.5829,133.1037,101935.0
2022-07-01 11:00:00,137.94,139.1,137.84,138.47,77475.0,133.0362,134.1549,132.9397,133.5473,77475.0
2022-07-01 11:30:00,138.52,138.93,138.06,138.26,64374.0,133.5956,133.991,133.1519,133.3448,64374.0
2022-07-01 12:00:00,138.25,139.13,138.13,138.93,65137.0,133.3352,134.1839,133.2194,133.991,65137.0
2022-07-01 12:30:00,138.9,139.01,138.3,138.5,55001.0,133.9621,134.0681,133.3834,133.5763,55001.0
2022-07-01 13:00:00,138.52,138.81,138.4,138.76,65714.0,133.5956,133.8753,133.4798,133.827,65714.0
2022-07-01 13:30:00,138.78,139.18,138.53,139.07,87320.0,133.8463,134.2321,133.6052,134.126,87320.0
2022-07-01 14:00:00,139.09,139.66,138.57,139.44,93845.0,134.1453,134.695,133.6438,134.4829,93845.0
2022-07-01 14:30:00,139.5,140.23,139.49,140.15,71923.0,134.5407,135.2448,134.5311,135.1676,71923.0
2022-07-01 15:00:00,140.16,140.49,139.86,140.23,79653.0,135.1773,135.4955,134.8879,135.2448,79653.0
2022-07-01 15:30:00,140.29,140.89,140.1,140.41,299653.0,135.3026,135.8813,135.1194,135.4184,299653.0
2022-07-05 09:30:00,137.22,137.28,135.65,136.25,262138.0,132.3418,132.3996,130.8276,131.4063,262138.0
2022-07-05 10:00:00,136.24,137.26,135.94,136.61,243376.0,131.3966,132.3804,131.1073,131.7535,243376.0
2022-07-05 10:30:00,136.64,137.72,136.59,137.11,177863.0,131.7824,132.824,131.7342,132.2357,177863.0
2022-07-05 11:00:00,137.09,137.28,136.74,137.01,91530.0,132.2164,132.3996,131.8788,132.1392,91530.0
2022-07-05 11:30:00,137.0,137.73,136.46,137.6,124479.0,132.1296,132.8336,131.6088,132.7083,124479.0
2022-07-05 12:00:00,137.62,138.42,137.51,138.18,113045.0,132.7276,133.4991,132.6215,133.2677,113045.0
2022-07-05 12:30:00,138.19,138.23,137.24,137.35,137059.0,133.2773,133.3159,132.3611,132.4672,137059.0
2022-07-05 13:00:00,137.37,138.15,137.28,138.07,125597.0,132.4864,133.2387,132.3996,133.1616,125597.0
2022-07-05 13:30:00,138.11,138.81,138.07,138.28,104100.0,133.2001,133.8753,133.1616,133.3641,104100.0
2022-07-05 14:00:00,138.28,138.77,138.23,138.71,82178.0,133.3641,133.8367,133.3159,133.7788,82178.0
2022-07-05 14:30:00,138.78,139.13,138.57,138.59,95124.0,133.8463,134.1839,133.6438,133.6631,95124.0
2022-07-05 15:00:00,138.61,139.27,138.35,139.2,154562.0,133.6824,134.3189,133.4316,134.2514,154562.0
2022-07-05 15:30:00,139.17,139.64,139.0,139.61,505615.0,134.2225,134.6757,134.0585,134.6468,505615.0
2022-07-06 09:30:00,139.29,140.5,138.44,138.65,185954.0,134.3382,135.5052,133.5184,133.7209,185954.0
2022-07-06 10:00:00,138.59,139.86,138.36,139.35,146765.0,133.6631,134.8879,133.4413,134.3961,146765.0
2022-07-06 10:30:00,139.33,139.88,138.86,138.98,172975.0,134.3768,134.9072,133.9235,134.0392,172975.0
2022-07-06 11:00:00,139.01,139.06,138.45,138.82,108102.0,134.0681,134.1164,133.5281,133.8849,108102.0
2022-07-06 11:30:00,138.79,138.82,138.27,138.61,71061.0,133.856,133.8849,133.3545,133.6824,71061.0
2022-07-06 12:00:00,138.62,138.64,138.13,138.59,72492.0,133.692,133.7113,133.2194,133.6631,72492.0
2022-07-06 12:30:00,138.58,138.71,138.36,138.62,57667.0,133.6534,133.7788,133.4413,133.692,57667.0
2022-07-06 13:00:00,138.66,139.16,138.42,138.45,69295.0,133.7306,134.2128,133.4991,133.5281,69295.0
2022-07-06 13:30:00,138.45,138.98,138.39,138.76,74761.0,133.5281,134.0392,133.4702,133.827,74761.0
2022-07-06 14:00:00,138.75,139.28,138.45,139.18,142618.0,133.8174,134.3285,133.5281,134.2321,142618.0
2022-07-06 14:30:00,139.23,139.55,138.83,139.03,618380.0,134.2803,134.5889,133.8945,134.0874,618380.0
2022-07-06 15:00:00,139.03,139.11,138.69,138.91,402911.0,134.0874,134.1646,133.7595,133.9717,402911.0
2022-07-06 15:30:00,138.88,139.22,137.85,138.1,746486.0,133.9428,134.2707,132.9494,133.1905,746486.0
2022-07-07 09:30:00,140.18,142.17,140.09,141.22,567419.0,135.1966,137.1158,135.1097,136.1996,567419.0
2022-07-07 10:00:00,141.25,141.25,139.15,139.97,310776.0,136.2285,136.2285,134.2032,134.994,310776.0
2022-07-07 10:30:00,139.98,141.68,139.88,141.38,172125.0,135.0037,136.6432,134.9072,136.3539,172125.0
2022-07-07 11:00:00,141.42,141.72,140.4,140.47,155943.0,136.3925,136.6818,135.4087,135.4762,155943.0
2022-07-07 11:30:00,140.43,140.61,139.86,139.92,144563.0,135.4377,135.6113,134.8879,134.9458,144563.0
2022-07-07 12:00:00,139.9,140.51,139.8,140.35,128895.0,134.9265,135.5148,134.8301,135.3605,128895.0
2022-07-07 12:30:00,140.36,140.93,140.17,140.59,110098.0,135.3702,135.9199,135.1869,135.592,110098.0
2022-07-07 13:00:00,140.57,140.61,139.86,140.21,84805.0,135.5727,135.6113,134.8879,135.2255,84805.0
2022-07-07 13:30:00,140.15,141.43,140.11,140.59,107073.0,135.1676,136.4021,135.129,135.592,107073.0
2022-07-07 14:00:00,140.62,141.11,140.6,141.06,70812.0,135.6209,136.0935,135.6016,136.0453,70812.0
2022-07-07 14:30:00,141.01,141.05,140.55,140.85,129835.0,135.997,136.0356,135.5534,135.8427,129835.0
2022-07-07 15:00:00,140.85,141.3,140.65,140.66,161294.0,135.8427,136.2767,135.6498,135.6595,161294.0
2022-07-07 15:30:00,140.64,141.23,140.58,141.07,414175.0,135.6402,136.2092,135.5823,136.0549,414175.0
2022-07-08 09:30:00,141.74,142.64,140.31,140.42,249398.0,136.7011,137.5691,135.3219,135.428,249398.0
2022-07-08 10:00:00,140.48,141.58,139.72,141.58,224842.0,135.4859,136.5468,134.7529,136.5468,224842.0
2022-07-08 10:30:00,141.55,142.29,141.32,142.16,139608.0,136.5178,137.2315,136.296,137.1062,139608.0
2022-07-08 11:00:00,142.19,142.51,142.04,142.12,123481.0,137.1351,137.4437,136.9904,137.0676,123481.0
2022-07-08 11:30:00,142.1,142.21,141.39,141.76,53883.0,137.0483,137.1544,136.3635,136.7204,53883.0
2022-07-08 12:00:00,141.78,141.78,140.77,140.82,55615.0,136.7397,136.7397,135.7656,135.8138,55615.0
2022-07-08 12:30:00,140.83,141.11,140.53,140.87,86947.0,135.8234,136.0935,135.5341,135.862,86947.0
2022-07-08 13:00:00,140.82,141.48,140.6,141.46,47379.0,135.8138,136.4503,135.6016,136.431,47379.0
2022-07-08 13:30:00,141.42,141.92,141.35,141.56,96014.0,136.3925,136.8747,136.325,136.5275,96014.0
2022-07-08 14:00:00,141.58,142.41,141.47,142.4,122863.0,136.5468,137.3473,136.4407,137.3376,122863.0
2022-07-08 14:30:00,142.42,142.94,142.38,142.71,108527.0,137.3569,137.8584,137.3183,137.6366,108527.0
2022-07-08 15:00:00,142.73,143.11,142.58,142.75,112739.0,137.6559,138.0224,137.5112,137.6752,112739.0
2022-07-08 15:30:00,142.74,142.81,141.65,141.76,290692.0,137.6655,137.7331,136.6143,136.7204,290692.0
2022-07-11 09:30:00,140.47,141.64,139.83,141.3,146458.0,135.4762,136.6046,134.859,136.2767,146458.0
2022-07-11 10:00:00,141.24,142.31,140.98,141.73,148851.0,136.2189,137.2508,135.9681,136.6914,148851.0
2022-07-11 10:30:00,141.78,142.17,141.04,141.05,164984.0,136.7397,137.1158,136.026,136.0356,164984.0
2022-07-11 11:00:00,141.0,141.6,140.9,141.19,58445.0,135.9874,136.5661,135.891,136.1706,58445.0
2022-07-11 11:30:00,141.21,141.39,140.46,140.56,52906.0,136.1899,136.3635,135.4666,135.563,52906.0
2022-07-11 12:00:00,140.62,140.78,140.35,140.6,44528.0,135.6209,135.7752,135.3605,135.6016,44528.0
2022-07-11 12:30:00,140.59,140.95,140.53,140.86,53516.0,135.592,135.9392,135.5341,135.8524,53516.0
2022-07-11 13:00:00,140.87,141.38,140.84,141.23,48524.0,135.862,136.3539,135.8331,136.2092,48524.0
2022-07-11 13:30:00,141.23,141.43,141.11,141.17,41221.0,136.2092,136.4021,136.0935,136.1514,41221.0
2022-07-11 14:00:00,141.16,141.25,140.77,140.93,51634.0,136.1417,136.2285,135.7656,135.9199,51634.0
2022-07-11 14:30:00,140.91,141.19,140.7,140.71,54866.0,135.9006,136.1706,135.6981,135.7077,54866.0
2022-07-11 15:00:00,140.71,140.76,140.36,140.65,75303.0,135.7077,135.7559,135.3702,135.6498,75303.0
2022-07-11 15:30:00,140.67,140.75,140.32,140.59,239873.0,135.6691,135.7463,135.3316,135.592,239873.0
2022-07-12 09:30:00,137.53,140.82,137.06,140.14,374798.0,132.6408,135.8138,132.1875,135.158,374798.0
2022-07-12 10:00:00,140.08,140.72,139.79,140.17,201809.0,135.1001,135.7174,134.8204,135.1869,201809.0
2022-07-12 10:30:00,140.21,140.85,140.05,140.59,96184.0,135.2255,135.8427,135.0712,135.592,96184.0
2022-07-12 11:00:00,140.63,141.6,140.33,141.56,184073.0,135.6306,136.5661,135.3412,136.5275,184073.0
2022-07-12 11:30:00,141.59,141.84,141.0,141.04,104755.0,136.5564,136.7975,135.9874,136.026,104755.0
2022-07-12 12:00:00,141.04,141.33,140.74,141.27,83331.0,136.026,136.3057,135.7366,136.2478,83331.0
2022-07-12 12:30:00,141.26,141.58,141.15,141.52,161808.0,136.2382,136.5468,136.1321,136.4889,161808.0
2022-07-12 13:00:00,141.52,141.71,140.91,141.21,77467.0,136.4889,136.6722,135.9006,136.1899,77467.0
2022-07-12 13:30:00,141.26,141.89,141.19,141.7,61815.0,136.2382,136.8458,136.1706,136.6625,61815.0
2022-07-12 14:00:00,141.71,141.73,141.26,141.35,48436.0,136.6722,136.6914,136.2382,136.325,48436.0
2022-07-12 14:30:00,141.39,141.43,140.56,140.59,71277.0,136.3635,136.4021,135.563,135.592,71277.0
2022-07-12 15:00:00,140.59,140.59,139.75,139.78,102743.0,135.592,135.592,134.7818,134.8108,102743.0
2022-07-12 15:30:00,139.8,139.9,138.94,139.28,471070.0,134.8301,134.9265,134.0006,134.3285,471070.0
2022-07-13 09:30:00,136.84,138.78,136.36,138.72,250735.0,131.9753,133.8463,131.5124,133.7885,250735.0
2022-07-13 10:00:00,138.75,138.76,136.36,137.24,153090.0,133.8174,133.827,131.5124,132.3611,153090.0
2022-07-13 10:30:00,137.24,138.85,137.24,138.67,129230.0,132.3611,133.9138,132.3611,133.7402,129230.0
2022-07-13 11:00:00,138.68,139.64,138.43,138.93,77137.0,133.7499,134.6757,133.5088,133.991,77137.0
2022-07-13 11:30:00,138.9,139.17,138.42,138.85,125570.0,133.9621,134.2225,133.4991,133.9138,125570.0
2022-07-13 12:00:00,138.87,139.33,138.62,139.24,97864.0,133.9331,134.3768,133.692,134.29,97864.0
2022-07-13 12:30:00,139.2,139.46,139.01,139.34,59370.0,134.2514,134.5021,134.0681,134.3864,59370.0
2022-07-13 13:00:00,139.29,139.84,139.11,139.46,68904.0,134.3382,134.8686,134.1646,134.5021,68904.0
2022-07-13 13:30:00,139.46,139.89,139.14,139.81,78704.0,134.5021,134.9169,134.1935,134.8397,78704.0
2022-07-13 14:00:00,139.72,139.73,139.0,139.48,108176.0,134.7529,134.7625,134.0585,134.5214,108176.0
2022-07-13 14:30:00,139.46,139.97,139.38,139.88,114399.0,134.5021,134.994,134.425,134.9072,114399.0
2022-07-13 15:00:00,139.87,140.02,139.39,139.71,105560.0,134.8976,135.0422,134.4346,134.7433,105560.0
2022-07-13 15:30:00,139.73,139.76,139.27,139.35,235521.0,134.7625,134.7915,134.3189,134.3961,235521.0
2022-07-14 09:30:00,135.7,136.7,134.12,135.6,463152.0,130.8758,131.8403,129.352,130.7794,463152.0
2022-07-14 10:00:00,135.56,135.7,134.61,135.34,214899.0,130.7408,130.8758,129.8246,130.5286,214899.0
2022-07-14 10:30:00,135.32,135.56,134.61,135.11,175383.0,130.5093,130.7408,129.8246,130.3068,175383.0
2022-07-14 11:00:00,135.2,135.81,135.11,135.39,138416.0,130.3936,130.9819,130.3068,130.5768,138416.0
2022-07-14 11:30:00,135.45,136.91,135.27,136.78,143628.0,130.6347,132.0428,130.4611,131.9174,143628.0
2022-07-14 12:00:00,136.8,136.84,136.06,136.1,93016.0,131.9367,131.9753,131.223,131.2616,93016.0
2022-07-14 12:30:00,136.11,136.35,135.63,135.97,88076.0,131.2712,131.5027,130.8083,131.1362,88076.0
2022-07-14 13:00:00,135.97,136.52,135.8,136.32,99729.0,131.1362,131.6667,130.9723,131.4738,99729.0
2022-07-14 13:30:00,136.3,136.61,135.93,136.52,76096.0,131.4545,131.7535,131.0976,131.6667,76096.0
2022-07-14 14:00:00,136.52,137.17,136.42,137.02,105442.0,131.6667,132.2936,131.5702,132.1489,105442.0
2022-07-14 14:30:00,137.06,137.22,136.65,136.87,92015.0,132.1875,132.3418,131.792,132.0042,92015.0
2022-07-14 15:00:00,136.87,137.24,136.58,137.1,162990.0,132.0042,132.3611,131.7245,132.226,162990.0
2022-07-14 15:30:00,137.12,137.2,136.37,136.54,561067.0,132.2453,132.3225,131.522,131.686,561067.0
2022-07-15 09:30:00,139.71,140.62,138.87,139.32,237057.0,134.7433,135.6209,133.9331,134.3671,237057.0
2022-07-15 10:00:00,139.37,141.32,139.34,141.29,146918.0,134.4153,136.296,134.3864,136.2671,146918.0
2022-07-15 10:30:00,141.3,141.64,140.81,141.27,173650.0,136.2767,136.6046,135.8042,136.2478,173650.0
2022-07-15 11:00:00,141.3,142.83,141.24,141.93,173765.0,136.2767,137.7523,136.2189,136.8843,173765.0
2022-07-15 11:30:00,141.91,142.09,141.48,141.6,89336.0,136.865,137.0386,136.4503,136.5661,89336.0
2022-07-15 12:00:00,141.58,141.93,141.32,141.39,83254.0,136.5468,136.8843,136.296,136.3635,83254.0
2022-07-15 12:30:00,141.41,141.71,141.11,141.64,56473.0,136.3828,136.6722,136.0935,136.6046,56473.0
2022-07-15 13:00:00,141.63,142.25,141.52,142.25,66868.0,136.595,137.193,136.4889,137.193,66868.0
2022-07-15 13:30:00,142.23,142.6,142.19,142.57,83602.0,137.1737,137.5305,137.1351,137.5016,83602.0
2022-07-15 14:00:00,142.59,142.96,142.44,142.58,93231.0,137.5209,137.8777,137.3762,137.5112,93231.0
2022-07-15 14:30:00,142.6,143.11,142.48,142.59,64975.0,137.5305,138.0224,137.4148,137.5209,64975.0
2022-07-15 15:00:00,142.58,142.58,142.05,142.06,89814.0,137.5112,137.5112,137.0001,137.0097,89814.0
2022-07-15 15:30:00,142.08,142.54,141.73,142.47,371218.0,137.029,137.4727,136.6914,137.4051,371218.0
2022-07-18 09:30:00,144.34,146.05,144.34,144.57,329361.0,139.2087,140.8579,139.2087,139.4305,329361.0
2022-07-18 10:00:00,144.63,144.67,143.21,143.56,152959.0,139.4884,139.5269,138.1188,138.4564,152959.0
2022-07-18 10:30:00,143.55,144.56,143.44,144.54,139780.0,138.4467,139.4208,138.3407,139.4016,139780.0
2022-07-18 11:00:00,144.55,144.66,143.84,143.99,95224.0,139.4112,139.5173,138.7264,138.8711,95224.0
2022-07-18 11:30:00,143.99,144.8,143.8,144.52,168253.0,138.8711,139.6523,138.6879,139.3823,168253.0
2022-07-18 12:00:00,144.52,144.81,143.86,143.92,263725.0,139.3823,139.662,138.7457,138.8036,263725.0
2022-07-18 12:30:00,143.92,144.02,143.25,143.25,55569.0,138.8036,138.9,138.1574,138.1574,55569.0
2022-07-18 13:00:00,143.27,143.65,143.0,143.53,78324.0,138.1767,138.5432,137.9163,138.4275,78324.0
2022-07-18 13:30:00,143.51,143.57,142.6,142.69,58177.0,138.4082,138.466,137.5305,137.6173,58177.0
2022-07-18 14:00:00,142.67,142.91,142.3,142.39,52306.0,137.598,137.8295,137.2412,137.328,52306.0
2022-07-18 14:30:00,142.4,142.47,141.94,142.0,92511.0,137.3376,137.4051,136.894,136.9518,92511.0
2022-07-18 15:00:00,141.97,142.83,141.97,142.3,112034.0,136.9229,137.7523,136.9229,137.2412,112034.0
2022-07-18 15:30:00,142.32,142.46,141.52,142.27,358826.0,137.2605,137.3955,136.4889,137.2122,358826.0
2022-07-19 09:30:00,144.4,145.75,144.4,145.53,198911.0,139.2665,140.5685,139.2665,140.3564,198911.0
2022-07-19 10:00:00,145.51,147.04,145.02,146.88,181426.0,140.3371,141.8127,139.8645,141.6584,181426.0
2022-07-19 10:30:00,146.91,147.06,146.04,146.23,124677.0,141.6873,141.832,140.8482,141.0315,124677.0
2022-07-19 11:00:00,146.2,146.5,145.69,146.05,95983.0,141.0025,141.2919,140.5107,140.8579,95983.0
2022-07-19 11:30:00,146.05,146.41,145.91,146.36,72150.0,140.8579,141.2051,140.7228,141.1568,72150.0
2022-07-19 12:00:00,146.33,146.55,146.01,146.49,75664.0,141.1279,141.3401,140.8193,141.2822,75664.0
2022-07-19 12:30:00,146.51,147.05,146.5,146.91,117032.0,141.3015,141.8223,141.2919,141.6873,117032.0
2022-07-19 13:00:00,146.92,147.03,146.45,146.73,117391.0,141.6969,141.803,141.2436,141.5137,117391.0
2022-07-19 13:30:00,146.74,147.38,146.69,147.34,121204.0,141.5233,142.1406,141.4751,142.102,121204.0
2022-07-19 14:00:00,147.34,147.6,147.11,147.2,79938.0,142.102,142.3528,141.8802,141.967,79938.0
2022-07-19 14:30:00,147.21,147.42,147.0,147.4,81742.0,141.9766,142.1792,141.7741,142.1599,81742.0
2022-07-19 15:00:00,147.41,147.83,147.26,147.74,151880.0,142.1695,142.5746,142.0249,142.4878,151880.0
2022-07-19 15:30:00,147.76,147.93,147.36,147.7,466635.0,142.5071,142.671,142.1213,142.4492,466635.0
2022-07-20 09:30:00,146.87,148.1,146.37,147.28,223366.0,141.6487,142.835,141.1665,142.0441,223366.0
2022-07-20 10:00:00,147.28,148.06,146.69,147.88,91073.0,142.0441,142.7964,141.4751,142.6228,91073.0
2022-07-20 10:30:00,147.88,149.0,147.66,148.7,140037.0,142.6228,143.703,142.4106,143.4137,140037.0
2022-07-20 11:00:00,148.71,148.73,147.86,148.12,88667.0,143.4233,143.4426,142.6035,142.8543,88667.0
2022-07-20 11:30:00,148.18,148.45,147.65,148.33,67807.0,142.9121,143.1725,142.401,143.0568,67807.0
2022-07-20 12:00:00,148.31,148.87,148.15,148.51,68956.0,143.0375,143.5776,142.8832,143.2304,68956.0
2022-07-20 12:30:00,148.47,148.68,147.62,147.98,55264.0,143.1918,143.3944,142.3721,142.7193,55264.0
2022-07-20 13:00:00,148.0,148.06,147.11,147.86,72982.0,142.7385,142.7964,141.8802,142.6035,72982.0
2022-07-20 13:30:00,147.83,148.25,147.53,147.56,42760.0,142.5746,142.9797,142.2853,142.3142,42760.0
2022-07-20 14:00:00,147.54,148.63,147.52,148.6,46859.0,142.2949,143.3461,142.2756,143.3172,46859.0
2022-07-20 14:30:00,148.57,148.81,148.27,148.63,62348.0,143.2883,143.5198,142.9989,143.3461,62348.0
2022-07-20 15:00:00,148.65,148.97,148.56,148.89,80002.0,143.3654,143.6741,143.2786,143.5969,80002.0
2022-07-20 15:30:00,148.87,149.1,148.57,148.91,266861.0,143.5776,143.7994,143.2883,143.6162,266861.0
2022-07-21 09:30:00,148.21,149.54,147.69,148.96,162131.0,142.9411,144.2238,142.4396,143.6644,162131.0
2022-07-21 10:00:00,148.97,149.14,146.49,146.5,124596.0,143.6741,143.838,141.2822,141.2919,124596.0
2022-07-21 10:30:00,146.48,148.01,146.44,147.82,118631.0,141.2726,142.7482,141.234,142.5649,118631.0
2022-07-21 11:00:00,147.74,147.8,147.06,147.37,117703.0,142.4878,142.5457,141.832,142.1309,117703.0
2022-07-21 11:30:00,147.42,148.39,147.28,148.32,113726.0,142.1792,143.1147,142.0441,143.0472,113726.0
2022-07-21 12:00:00,148.34,148.94,148.29,148.8,118591.0,143.0665,143.6451,143.0182,143.5101,118591.0
2022-07-21 12:30:00,148.78,149.57,148.78,149.37,193551.0,143.4908,144.2527,143.4908,144.0598,193551.0
2022-07-21 13:00:00,149.35,149.44,148.59,148.89,189802.0,144.0406,144.1274,143.3076,143.5969,189802.0
2022-07-21 13:30:00,148.89,149.08,148.33,148.77,224097.0,143.5969,143.7802,143.0568,143.4812,224097.0
2022-07-21 14:00:00,148.82,149.17,148.65,149.13,98414.0,143.5294,143.867,143.3654,143.8284,98414.0
2022-07-21 14:30:00,149.15,149.32,148.73,149.25,108827.0,143.8477,144.0116,143.4426,143.9441,108827.0
2022-07-21 15:00:00,149.22,149.66,149.18,149.63,158671.0,143.9152,144.3395,143.8766,144.3106,158671.0
2022-07-21 15:30:00,149.62,150.33,149.46,150.21,606795.0,144.301,144.9857,144.1466,144.87,606795.0
2022-07-22 09:30:00,159.01,160.88,156.0,156.32,1258886.0,153.3571,155.1607,150.4541,150.7628,1258886.0
2022-07-22 10:00:00,156.29,157.59,155.18,156.72,689649.0,150.7338,151.9876,149.6633,151.1485,689649.0
2022-07-22 10:30:00,156.71,158.16,156.68,157.34,481019.0,151.1389,152.5374,151.11,151.7465,481019.0
2022-07-22 11:00:00,157.34,157.63,155.81,155.92,292976.0,151.7465,152.0262,150.2709,150.377,292976.0
2022-07-22 11:30:00,155.91,155.97,153.54,153.75,410105.0,150.3673,150.4252,148.0816,148.2841,410105.0
2022-07-22 12:00:00,153.72,154.18,152.81,153.92,380142.0,148.2552,148.6988,147.3775,148.4481,380142.0
2022-07-22 12:30:00,153.92,154.61,153.23,154.42,197090.0,148.4481,149.1136,147.7826,148.9303,197090.0
2022-07-22 13:00:00,154.42,154.72,153.53,153.84,244973.0,148.9303,149.2196,148.072,148.3709,244973.0
2022-07-22 13:30:00,153.82,153.94,153.26,153.71,167015.0,148.3516,148.4674,147.8116,148.2456,167015.0
2022-07-22 14:00:00,153.67,153.76,153.01,153.22,240955.0,148.207,148.2938,147.5704,147.773,240955.0
2022-07-22 14:30:00,153.22,153.4,152.65,153.32,243675.0,147.773,147.9466,147.2232,147.8694,243675.0
2022-07-22 15:00:00,153.3,153.87,152.91,153.63,426598.0,147.8501,148.3999,147.474,148.1684,426598.0
2022-07-22 15:30:00,153.64,153.95,152.62,153.02,951091.0,148.178,148.477,147.1943,147.5801,951091.0
2022-07-25 09:30:00,154.25,154.25,151.21,153.64,319848.0,148.7664,148.7664,145.8344,148.178,319848.0
2022-07-25 10:00:00,153.72,153.8,152.58,152.68,303470.0,148.2552,148.3324,147.1557,147.2522,303470.0
2022-07-25 10:30:00,152.49,153.3,151.5,153.13,243600.0,147.0689,147.8501,146.1141,147.6862,243600.0
2022-07-25 11:00:00,153.11,153.96,152.75,153.96,191771.0,147.6669,148.4867,147.3197,148.4867,191771.0
2022-07-25 11:30:00,153.96,154.47,153.63,154.47,174198.0,148.4867,148.9785,148.1684,148.9785,174198.0
2022-07-25 12:00:00,154.48,154.78,153.77,154.09,235912.0,148.9882,149.2775,148.3034,148.612,235912.0
2022-07-25 12:30:00,154.08,154.4,153.98,154.06,104591.0,148.6024,148.911,148.506,148.5831,104591.0
2022-07-25 13:00:00,154.03,154.58,153.98,154.28,109058.0,148.5542,149.0846,148.506,148.7953,109058.0
2022-07-25 13:30:00,154.26,154.4,153.69,153.71,104513.0,148.776,148.911,148.2263,148.2456,104513.0
2022-07-25 14:00:00,153.7,153.99,153.57,153.79,116412.0,148.2359,148.5156,148.1105,148.3227,116412.0
2022-07-25 14:30:00,153.79,154.2,153.38,153.54,136569.0,148.3227,148.7181,147.9273,148.0816,136569.0
2022-07-25 15:00:00,153.5,153.79,153.35,153.52,154611.0,148.043,148.3227,147.8984,148.0623,154611.0
2022-07-25 15:30:00,153.48,154.16,153.4,153.75,489361.0,148.0237,148.6796,147.9466,148.2841,489361.0
2022-07-26 09:30:00,152.73,153.5,152.01,152.11,180576.0,147.3004,148.043,146.606,146.7024,180576.0
2022-07-26 10:00:00,152.11,152.49,151.57,152.21,113329.0,146.7024,147.0689,146.1816,146.7989,113329.0
2022-07-26 10:30:00,152.26,152.63,151.9,152.01,67383.0,146.8471,147.2039,146.4999,146.606,67383.0
2022-07-26 11:00:00,152.03,152.17,150.58,150.62,110080.0,146.6253,146.7603,145.2268,145.2654,110080.0
2022-07-26 11:30:00,150.63,150.74,150.16,150.19,95000.0,145.275,145.3811,144.8218,144.8507,95000.0
2022-07-26 12:00:00,150.2,150.88,150.17,150.72,78101.0,144.8603,145.5162,144.8314,145.3618,78101.0
2022-07-26 12:30:00,150.76,150.98,150.3,150.32,101047.0,145.4004,145.6126,144.9568,144.9761,101047.0
2022-07-26 13:00:00,150.33,150.67,149.9,149.98,120133.0,144.9857,145.3136,144.571,144.6482,120133.0
2022-07-26 13:30:00,149.97,149.97,149.55,149.65,76094.0,144.6385,144.6385,144.2334,144.3299,76094.0
2022-07-26 14:00:00,149.64,149.96,149.0,149.0,104487.0,144.3202,144.6289,143.703,143.703,104487.0
2022-07-26 14:30:00,148.97,149.35,148.84,149.34,95643.0,143.6741,144.0406,143.5487,144.0309,95643.0
2022-07-26 15:00:00,149.36,149.85,149.15,149.82,97599.0,144.0502,144.5228,143.8477,144.4938,97599.0
2022-07-26 15:30:00,149.82,150.04,149.57,149.68,353036.0,144.4938,144.706,144.2527,144.3588,353036.0
2022-07-27 09:30:00,151.6,151.93,150.12,150.41,194913.0,146.2106,146.5288,144.7832,145.0629,194913.0
2022-07-27 10:00:00,150.35,150.73,149.57,149.69,210422.0,145.005,145.3715,144.2527,144.3685,210422.0
2022-07-27 10:30:00,149.69,149.89,149.1,149.32,211820.0,144.3685,144.5614,143.7994,144.0116,211820.0
2022-07-27 11:00:00,149.34,149.69,148.55,149.18,177253.0,144.0309,144.3685,143.269,143.8766,177253.0
2022-07-27 11:30:00,149.18,149.88,149.09,149.44,174430.0,143.8766,144.5517,143.7898,144.1274,174430.0
2022-07-27 12:00:00,149.43,149.65,148.88,149.08,98464.0,144.1177,144.3299,143.5873,143.7802,98464.0
2022-07-27 12:30:00,149.05,149.07,148.51,148.59,116173.0,143.7512,143.7705,143.2304,143.3076,116173.0
2022-07-27 13:00:00,148.62,148.82,147.27,148.58,446083.0,143.3365,143.5294,142.0345,143.2979,446083.0
2022-07-27 13:30:00,148.58,149.37,148.51,148.77,184648.0,143.2979,144.0598,143.2304,143.4812,184648.0
2022-07-27 14:00:00,148.84,149.67,148.65,149.46,214401.0,143.5487,144.3492,143.3654,144.1466,214401.0
2022-07-27 14:30:00,149.43,151.42,148.96,150.7,393948.0,144.1177,146.037,143.6644,145.3426,393948.0
2022-07-27 15:00:00,150.71,152.19,150.69,152.19,311989.0,145.3522,146.7796,145.3329,146.7796,311989.0
2022-07-27 15:30:00,152.19,152.72,151.59,151.62,431907.0,146.7796,147.2907,146.2009,146.2299,431907.0
2022-07-28 09:30:00,151.76,152.65,148.72,149.47,200156.0,146.3649,147.2232,143.4329,144.1563,200156.0
2022-07-28 10:00:00,149.48,149.77,147.56,148.06,198242.0,144.1659,144.4456,142.3142,142.7964,198242.0
2022-07-28 10:30:00,148.02,149.09,147.54,149.02,193523.0,142.7578,143.7898,142.2949,143.7223,193523.0
2022-07-28 11:00:00,149.0,150.64,148.89,150.55,100082.0,143.703,145.2847,143.5969,145.1979,100082.0
2022-07-28 11:30:00,150.57,150.91,149.96,149.96,83044.0,145.2172,145.5451,144.6289,144.6289,83044.0
2022-07-28 12:00:00,150.0,150.61,149.88,150.55,80870.0,144.6674,145.2558,144.5517,145.1979,80870.0
2022-07-28 12:30:00,150.52,150.84,150.07,150.75,75917.0,145.169,145.4776,144.735,145.3908,75917.0
2022-07-28 13:00:00,150.8,151.27,150.56,151.24,47201.0,145.439,145.8923,145.2075,145.8634,47201.0
2022-07-28 13:30:00,151.22,151.3,150.9,151.13,69466.0,145.8441,145.9212,145.5355,145.7573,69466.0
2022-07-28 14:00:00,151.09,151.1,150.66,150.88,67877.0,145.7187,145.7283,145.304,145.5162,67877.0
2022-07-28 14:30:00,150.88,151.3,150.75,151.3,89025.0,145.5162,145.9212,145.3908,145.9212,89025.0
2022-07-28 15:00:00,151.31,152.01,151.18,152.01,136063.0,145.9309,146.606,145.8055,146.606,136063.0
2022-07-28 15:30:00,151.99,152.26,151.71,152.11,361876.0,146.5867,146.8471,146.3167,146.7024,361876.0
2022-07-29 09:30:00,152.37,153.87,151.29,153.31,157083.0,146.9532,148.3999,145.9116,147.8598,157083.0
2022-07-29 10:00:00,153.34,153.65,152.46,152.7,120211.0,147.8887,148.1877,147.04,147.2715,120211.0
2022-07-29 10:30:00,152.69,153.28,152.25,152.79,85517.0,147.2618,147.8308,146.8375,147.3583,85517.0
2022-07-29 11:00:00,152.79,152.98,151.67,151.84,107151.0,147.3583,147.5415,146.2781,146.442,107151.0
2022-07-29 11:30:00,151.84,152.77,151.7,152.56,89282.0,146.442,147.339,146.307,147.1364,89282.0
2022-07-29 12:00:00,152.57,152.68,152.15,152.48,35720.0,147.1461,147.2522,146.741,147.0593,35720.0
2022-07-29 12:30:00,152.5,152.87,152.42,152.64,54838.0,147.0786,147.4354,147.0014,147.2136,54838.0
2022-07-29 13:00:00,152.68,152.83,152.32,152.47,97055.0,147.2522,147.3968,146.905,147.0496,97055.0
2022-07-29 13:30:00,152.45,152.95,152.37,152.75,50430.0,147.0303,147.5126,146.9532,147.3197,50430.0
2022-07-29 14:00:00,152.83,153.47,152.76,153.38,65712.0,147.3968,148.0141,147.3293,147.9273,65712.0
2022-07-29 14:30:00,153.37,153.52,153.19,153.52,75941.0,147.9176,148.0623,147.744,148.0623,75941.0
2022-07-29 15:00:00,153.52,154.12,153.48,154.12,91163.0,148.0623,148.641,148.0237,148.641,91163.0
2022-07-29 15:30:00,154.11,154.38,153.82,154.02,427108.0,148.6313,148.8917,148.3516,148.5445,427108.0
2022-08-01 09:30:00,152.84,153.49,151.8,153.34,138630.0,147.4065,148.0334,146.4035,147.8887,138630.0
2022-08-01 10:00:00,153.28,154.64,153.05,153.36,132170.0,147.8308,149.1425,147.609,147.908,132170.0
2022-08-01 10:30:00,153.35,154.74,153.2,154.62,90028.0,147.8984,149.2389,147.7537,149.1232,90028.0
2022-08-01 11:00:00,154.72,154.77,153.96,154.24,84654.0,149.2196,149.2679,148.4867,148.7567,84654.0
2022-08-01 11:30:00,154.23,154.29,153.94,154.01,60398.0,148.7471,148.8049,148.4674,148.5349,60398.0
2022-08-01 12:00:00,153.96,154.24,153.47,154.06,74139.0,148.4867,148.7567,148.0141,148.5831,74139.0
2022-08-01 12:30:00,154.07,154.12,153.69,153.94,45372.0,148.5928,148.641,148.2263,148.4674,45372.0
2022-08-01 13:00:00,153.94,154.0,153.33,153.33,67572.0,148.4674,148.5252,147.8791,147.8791,67572.0
2022-08-01 13:30:00,153.34,153.43,152.77,153.12,59232.0,147.8887,147.9755,147.339,147.6765,59232.0
2022-08-01 14:00:00,153.11,153.47,152.81,153.32,54459.0,147.6669,148.0141,147.3775,147.8694,54459.0
2022-08-01 14:30:00,153.31,153.91,153.01,153.75,59688.0,147.8598,148.4384,147.5704,148.2841,59688.0
2022-08-01 15:00:00,153.73,153.95,153.54,153.76,63630.0,148.2648,148.477,148.0816,148.2938,63630.0
2022-08-01 15:30:00,153.78,153.89,153.26,153.31,245812.0,148.3131,148.4192,147.8116,147.8598,245812.0
2022-08-02 09:30:00,152.02,152.47,150.95,151.5,209031.0,146.6156,147.0496,145.5837,146.1141,209031.0
2022-08-02 10:00:00,151.49,151.8,150.84,151.75,95364.0,146.1045,146.4035,145.4776,146.3552,95364.0
2022-08-02 10:30:00,151.8,152.79,151.64,152.54,106708.0,146.4035,147.3583,146.2491,147.1171,106708.0
2022-08-02 11:00:00,152.53,152.66,152.06,152.62,71311.0,147.1075,147.2329,146.6542,147.1943,71311.0
2022-08-02 11:30:00,152.62,152.96,152.39,152.71,58720.0,147.1943,147.5222,146.9725,147.2811,58720.0
2022-08-02 12:00:00,152.73,153.22,152.61,153.19,75168.0,147.3004,147.773,147.1847,147.744,75168.0
2022-08-02 12:30:00,153.26,153.3,152.67,152.86,86001.0,147.8116,147.8501,147.2425,147.4258,86001.0
2022-08-02 13:00:00,152.88,153.19,152.53,152.59,63814.0,147.4451,147.744,147.1075,147.1654,63814.0
2022-08-02 13:30:00,152.5,152.77,152.08,152.67,96024.0,147.0786,147.339,146.6735,147.2425,96024.0
2022-08-02 14:00:00,152.66,152.89,152.47,152.74,43532.0,147.2329,147.4547,147.0496,147.31,43532.0
2022-08-02 14:30:00,152.77,152.94,152.08,152.23,52346.0,147.339,147.5029,146.6735,146.8182,52346.0
2022-08-02 15:00:00,152.24,152.48,151.83,152.44,107846.0,146.8278,147.0593,146.4324,147.0207,107846.0
2022-08-02 15:30:00,152.44,152.6,151.47,151.6,346275.0,147.0207,147.175,146.0852,146.2106,346275.0
2022-08-03 09:30:00,154.07,154.78,153.31,154.38,161087.0,148.5928,149.2775,147.8598,148.8917,161087.0
2022-08-03 10:00:00,154.22,154.9,153.86,154.9,87292.0,148.7374,149.3932,148.3902,149.3932,87292.0
2022-08-03 10:30:00,154.95,154.95,154.29,154.46,78648.0,149.4415,149.4415,148.8049,148.9689,78648.0
2022-08-03 11:00:00,154.56,154.91,154.37,154.83,59680.0,149.0653,149.4029,148.8821,149.3257,59680.0
2022-08-03 11:30:00,154.79,155.22,154.65,155.15,71757.0,149.2872,149.7019,149.1521,149.6344,71757.0
2022-08-03 12:00:00,155.15,155.3,154.66,154.78,75431.0,149.6344,149.779,149.1618,149.2775,75431.0
2022-08-03 12:30:00,154.78,155.6,154.74,155.3,71992.0,149.2775,150.0684,149.2389,149.779,71992.0
2022-08-03 13:00:00,155.33,155.59,155.24,155.36,57030.0,149.808,150.0587,149.7212,149.8369,57030.0
2022-08-03 13:30:00,155.39,155.58,155.17,155.28,60614.0,149.8658,150.0491,149.6537,149.7597,60614.0
2022-08-03 14:00:00,155.28,155.78,155.11,155.72,93665.0,149.7597,150.242,149.5958,150.1841,93665.0
2022-08-03 14:30:00,155.72,155.76,155.39,155.52,60589.0,150.1841,150.2227,149.8658,149.9912,60589.0
2022-08-03 15:00:00,155.52,155.76,155.24,155.72,84520.0,149.9912,150.2227,149.7212,150.1841,84520.0
2022-08-03 15:30:00,155.68,156.04,155.21,155.39,303326.0,150.1455,150.4927,149.6922,149.8658,303326.0
2022-08-04 09:30:00,156.02,156.79,155.26,156.15,262688.0,150.4734,151.2161,149.7405,150.5988,262688.0
2022-08-04 10:00:00,156.16,156.6,155.68,156.27,148510.0,150.6085,151.0328,150.1455,150.7145,148510.0
2022-08-04 10:30:00,156.27,156.4,155.49,156.31,148761.0,150.7145,150.8399,149.9623,150.7531,148761.0
2022-08-04 11:00:00,156.32,157.29,156.32,157.05,183448.0,150.7628,151.6983,150.7628,151.4668,183448.0
2022-08-04 11:30:00,157.06,157.19,156.32,157.11,170830.0,151.4765,151.6018,150.7628,151.5247,170830.0
2022-08-04 12:00:00,157.15,157.46,156.83,157.11,108053.0,151.5633,151.8622,151.2546,151.5247,108053.0
2022-08-04 12:30:00,157.13,157.13,156.39,156.76,67667.0,151.544,151.544,150.8303,151.1871,67667.0
2022-08-04 13:00:00,156.78,157.53,156.7,157.42,91021.0,151.2064,151.9298,151.1293,151.8237,91021.0
2022-08-04 13:30:00,157.41,157.66,156.88,157.09,88964.0,151.814,152.0551,151.3029,151.5054,88964.0
2022-08-04 14:00:00,157.1,157.16,156.52,156.85,99900.0,151.515,151.5729,150.9557,151.2739,99900.0
2022-08-04 14:30:00,156.87,156.93,156.47,156.72,125024.0,151.2932,151.3511,150.9074,151.1485,125024.0
2022-08-04 15:00:00,156.69,157.71,156.66,157.48,179584.0,151.1196,152.1034,151.0907,151.8815,179584.0
2022-08-04 15:30:00,157.5,157.59,156.77,156.89,392895.0,151.9008,151.9876,151.1968,151.3125,392895.0
2022-08-05 09:30:00,156.48,157.55,156.0,157.46,220266.0,150.9171,151.949,150.4541,151.8622,220266.0
2022-08-05 10:00:00,157.52,158.04,157.27,157.38,143451.0,151.9201,152.4216,151.679,151.7851,143451.0
2022-08-05 10:30:00,157.41,157.48,156.82,157.19,99072.0,151.814,151.8815,151.245,151.6018,99072.0
2022-08-05 11:00:00,157.21,157.35,156.24,156.27,95375.0,151.6211,151.7562,150.6856,150.7145,95375.0
2022-08-05 11:30:00,156.29,156.67,156.08,156.16,95590.0,150.7338,151.1003,150.5313,150.6085,95590.0
2022-08-05 12:00:00,156.16,156.92,156.16,156.86,67866.0,150.6085,151.3414,150.6085,151.2836,67866.0
2022-08-05 12:30:00,156.83,157.42,156.57,157.29,55596.0,151.2546,151.8237,151.0039,151.6983,55596.0
2022-08-05 13:00:00,157.26,157.62,157.18,157.4,49058.0,151.6693,152.0166,151.5922,151.8044,49058.0
2022-08-05 13:30:00,157.45,157.84,157.45,157.47,81993.0,151.8526,152.2287,151.8526,151.8719,81993.0
2022-08-05 14:00:00,157.41,157.43,156.98,157.0,54430.0,151.814,151.8333,151.3993,151.4186,54430.0
2022-08-05 14:30:00,156.93,157.33,156.92,157.15,87803.0,151.3511,151.7369,151.3414,151.5633,87803.0
2022-08-05 15:00:00,157.17,157.31,156.98,157.29,55643.0,151.5825,151.7176,151.3993,151.6983,55643.0
2022-08-05 15:30:00,157.27,157.63,157.02,157.51,265656.0,151.679,152.0262,151.4379,151.9105,265656.0
2022-08-08 09:30:00,159.0,160.79,158.3,159.74,398531.0,153.3475,155.0739,152.6724,154.0612,398531.0
2022-08-08 10:00:00,159.74,160.11,159.36,159.57,155860.0,154.0612,154.418,153.6947,153.8972,155860.0
2022-08-08 10:30:00,159.63,160.18,159.58,159.85,99370.0,153.9551,154.4855,153.9069,154.1673,99370.0
2022-08-08 11:00:00,159.88,160.24,159.02,159.13,101617.0,154.1962,154.5434,153.3668,153.4729,101617.0
2022-08-08 11:30:00,159.1,159.21,158.24,159.18,164021.0,153.4439,153.55,152.6145,153.5211,164021.0
2022-08-08 12:00:00,159.18,159.34,158.29,158.58,184115.0,153.5211,153.6754,152.6627,152.9424,184115.0
2022-08-08 12:30:00,158.54,159.06,158.37,158.91,114168.0,152.9038,153.4054,152.7399,153.2607,114168.0
2022-08-08 13:00:00,158.88,158.9,158.26,158.26,60952.0,153.2318,153.251,152.6338,152.6338,60952.0
2022-08-08 13:30:00,158.26,158.33,157.99,158.22,62677.0,152.6338,152.7013,152.3734,152.5952,62677.0
2022-08-08 14:00:00,158.21,158.21,157.69,157.77,51317.0,152.5856,152.5856,152.0841,152.1612,51317.0
2022-08-08 14:30:00,157.76,157.88,156.97,157.4,67388.0,152.1516,152.2673,151.3897,151.8044,67388.0
2022-08-08 15:00:00,157.35,157.53,156.94,157.41,90188.0,151.7562,151.9298,151.3607,151.814,90188.0
2022-08-08 15:30:00,157.38,157.75,157.05,157.26,219320.0,151.7851,152.1419,151.4668,151.6693,219320.0
2022-08-09 09:30:00,157.64,158.94,157.27,158.16,183844.0,152.0358,153.2896,151.679,152.5374,183844.0
2022-08-09 10:00:00,158.11,158.77,157.87,158.45,127749.0,152.4891,153.1257,152.2577,152.817,127749.0
2022-08-09 10:30:00,158.42,158.65,158.0,158.09,90607.0,152.7881,153.0099,152.383,152.4698,90607.0
2022-08-09 11:00:00,158.1,158.51,157.52,158.31,119812.0,152.4795,152.8749,151.9201,152.682,119812.0
2022-08-09 11:30:00,158.31,158.33,157.48,157.66,81850.0,152.682,152.7013,151.8815,152.0551,81850.0
2022-08-09 12:00:00,157.72,158.02,157.52,157.71,72257.0,152.113,152.4023,151.9201,152.1034,72257.0
2022-08-09 12:30:00,157.7,158.02,157.57,157.99,58649.0,152.0937,152.4023,151.9683,152.3734,58649.0
2022-08-09 13:00:00,158.1,158.54,158.07,158.4,77392.0,152.4795,152.9038,152.4506,152.7688,77392.0
2022-08-09 13:30:00,158.39,158.43,158.11,158.38,113952.0,152.7592,152.7978,152.4891,152.7495,113952.0
2022-08-09 14:00:00,158.4,158.51,157.91,158.06,67655.0,152.7688,152.8749,152.2962,152.4409,67655.0
2022-08-09 14:30:00,158.03,158.46,158.02,158.4,66242.0,152.412,152.8267,152.4023,152.7688,66242.0
2022-08-09 15:00:00,158.43,158.48,158.06,158.42,102558.0,152.7978,152.846,152.4409,152.7881,102558.0
2022-08-09 15:30:00,158.41,158.82,158.09,158.8,393057.0,152.7785,153.1739,152.4698,153.1546,393057.0
2022-08-10 09:30:00,161.77,164.2,161.64,163.38,407701.0,156.019,158.3626,155.8936,157.5718,407701.0
2022-08-10 10:00:00,163.42,164.21,163.06,163.4,182966.0,157.6104,158.3723,157.2632,157.5911,182966.0
2022-08-10 10:30:00,163.39,163.64,162.75,162.98,134851.0,157.5814,157.8225,156.9642,157.186,134851.0
2022-08-10 11:00:00,163.03,163.56,162.94,163.25,102692.0,157.2342,157.7454,157.1474,157.4464,102692.0
2022-08-10 11:30:00,163.28,163.33,162.69,162.9,72383.0,157.4753,157.5236,156.9063,157.1088,72383.0
2022-08-10 12:00:00,162.89,163.03,162.2,162.36,90971.0,157.0992,157.2342,156.4337,156.588,90971.0
2022-08-10 12:30:00,162.34,162.74,162.22,162.74,81183.0,156.5688,156.9545,156.453,156.9545,81183.0
2022-08-10 13:00:00,162.73,162.75,162.09,162.13,96564.0,156.9449,156.9642,156.3276,156.3662,96564.0
2022-08-10 13:30:00,162.13,162.25,161.7,161.92,105230.0,156.3662,156.482,155.9515,156.1637,105230.0
2022-08-10 14:00:00,161.93,162.57,161.87,162.42,90676.0,156.1733,156.7906,156.1155,156.6459,90676.0
2022-08-10 14:30:00,162.41,162.55,162.07,162.08,113942.0,156.6363,156.7713,156.3084,156.318,113942.0
2022-08-10 15:00:00,162.06,162.48,161.99,162.43,125681.0,156.2987,156.7038,156.2312,156.6556,125681.0
2022-08-10 15:30:00,162.4,162.65,162.03,162.39,306137.0,156.6266,156.8677,156.2698,156.617,306137.0
2022-08-11 09:30:00,164.36,164.84,163.57,164.11,176020.0,158.5169,158.9799,157.755,158.2758,176020.0
2022-08-11 10:00:00,164.04,164.93,163.94,164.34,100675.0,158.2083,159.0667,158.1119,158.4977,100675.0
2022-08-11 10:30:00,164.37,164.7,163.98,164.1,70761.0,158.5266,158.8449,158.1505,158.2662,70761.0
2022-08-11 11:00:00,164.13,164.17,162.53,162.78,109247.0,158.2951,158.3337,156.752,156.9931,109247.0
2022-08-11 11:30:00,162.74,163.0,162.22,162.56,51605.0,156.9545,157.2053,156.453,156.7809,51605.0
2022-08-11 12:00:00,162.54,162.85,162.24,162.63,48453.0,156.7616,157.0606,156.4723,156.8484,48453.0
2022-08-11 12:30:00,162.64,163.13,162.62,163.13,37650.0,156.8581,157.3307,156.8388,157.3307,37650.0
2022-08-11 13:00:00,163.13,163.63,162.96,163.33,50284.0,157.3307,157.8129,157.1667,157.5236,50284.0
2022-08-11 13:30:00,163.36,163.43,163.08,163.2,38835.0,157.5525,157.62,157.2824,157.3982,38835.0
2022-08-11 14:00:00,163.19,163.33,163.0,163.27,40373.0,157.3885,157.5236,157.2053,157.4657,40373.0
2022-08-11 14:30:00,163.26,163.27,162.18,162.5,48366.0,157.456,157.4657,156.4144,156.7231,48366.0
2022-08-11 15:00:00,162.45,162.77,162.19,162.7,46977.0,156.6748,156.9835,156.4241,156.916,46977.0
2022-08-11 15:30:00,162.73,163.05,162.59,162.97,161936.0,156.9449,157.2535,156.8099,157.1764,161936.0
2022-08-12 09:30:00,164.47,164.77,163.37,164.14,117046.0,158.623,158.9124,157.5621,158.3048,117046.0
2022-08-12 10:00:00,164.07,164.1,163.48,163.72,56803.0,158.2373,158.2662,157.6682,157.8997,56803.0
2022-08-12 10:30:00,163.73,163.9,163.28,163.87,56106.0,157.9093,158.0733,157.4753,158.0444,56106.0
2022-08-12 11:00:00,163.87,164.75,163.75,164.56,63670.0,158.0444,158.8931,157.9286,158.7098,63670.0
2022-08-12 11:30:00,164.57,164.7,164.26,164.48,49752.0,158.7195,158.8449,158.4205,158.6327,49752.0
2022-08-12 12:00:00,164.51,164.8,164.44,164.76,48736.0,158.6616,158.9413,158.5941,158.9027,48736.0
2022-08-12 12:30:00,164.72,164.82,164.51,164.7,34807.0,158.8641,158.9606,158.6616,158.8449,34807.0
2022-08-12 13:00:00,164.7,165.21,164.7,165.05,60717.0,158.8449,159.3367,158.8449,159.1824,60717.0
2022-08-12 13:30:00,165.08,165.39,165.04,165.09,49102.0,159.2113,159.5103,159.1728,159.221,49102.0
2022-08-12 14:00:00,165.16,165.53,165.13,165.32,56729.0,159.2885,159.6453,159.2596,159.4428,56729.0
2022-08-12 14:30:00,165.31,165.64,165.27,165.44,55033.0,159.4332,159.7514,159.3946,159.5585,55033.0
2022-08-12 15:00:00,165.43,165.85,165.33,165.72,92204.0,159.5489,159.954,159.4525,159.8286,92204.0
2022-08-12 15:30:00,165.71,166.0,165.41,165.83,277047.0,159.8189,160.0986,159.5296,159.9347,277047.0
2022-08-15 09:30:00,164.28,165.6,163.76,165.53,140756.0,158.4398,159.7129,157.9383,159.6453,140756.0
2022-08-15 10:00:00,165.52,165.79,164.67,164.83,97535.0,159.6357,159.8961,158.8159,158.9702,97535.0
2022-08-15 10:30:00,164.8,165.17,164.74,164.88,96759.0,158.9413,159.2981,158.8834,159.0185,96759.0
2022-08-15 11:00:00,164.86,165.11,164.39,164.78,60082.0,158.9992,159.2403,158.5459,158.922,60082.0
2022-08-15 11:30:00,164.78,165.38,164.78,165.29,98686.0,158.922,159.5007,158.922,159.4139,98686.0
2022-08-15 12:00:00,165.28,165.75,165.1,165.74,52874.0,159.4042,159.8575,159.2306,159.8479,52874.0
2022-08-15 12:30:00,165.78,166.06,165.49,165.75,85474.0,159.8865,160.1565,159.6068,159.8575,85474.0
2022-08-15 13:00:00,165.75,165.79,165.33,165.42,62470.0,159.8575,159.8961,159.4525,159.5393,62470.0
2022-08-15 13:30:00,165.45,165.55,165.15,165.48,74292.0,159.5682,159.6646,159.2789,159.5971,74292.0
2022-08-15 14:00:00,165.5,165.66,165.43,165.6,47309.0,159.6164,159.7707,159.5489,159.7129,47309.0
2022-08-15 14:30:00,165.62,165.78,165.45,165.5,52829.0,159.7321,159.8865,159.5682,159.6164,52829.0
2022-08-15 15:00:00,165.51,165.6,165.36,165.5,49726.0,159.6261,159.7129,159.4814,159.6164,49726.0
2022-08-15 15:30:00,165.52,165.74,165.31,165.37,218601.0,159.6357,159.8479,159.4332,159.491,218601.0
2022-08-16 09:30:00,165.0,165.61,164.19,164.73,157587.0,159.1342,159.7225,158.353,158.8738,157587.0
2022-08-16 10:00:00,164.8,164.95,164.24,164.49,98334.0,158.9413,159.086,158.4012,158.6423,98334.0
2022-08-16 10:30:00,164.45,164.73,163.96,164.36,95530.0,158.6037,158.8738,158.1312,158.5169,95530.0
2022-08-16 11:00:00,164.34,165.51,164.33,165.34,56130.0,158.4977,159.6261,158.488,159.4621,56130.0
2022-08-16 11:30:00,165.32,165.48,165.1,165.25,69014.0,159.4428,159.5971,159.2306,159.3753,69014.0
2022-08-16 12:00:00,165.3,165.53,165.23,165.35,63579.0,159.4235,159.6453,159.356,159.4717,63579.0
2022-08-16 12:30:00,165.32,165.52,165.04,165.07,71532.0,159.4428,159.6357,159.1728,159.2017,71532.0
2022-08-16 13:00:00,165.06,165.51,164.99,165.45,63320.0,159.1921,159.6261,159.1245,159.5682,63320.0
2022-08-16 13:30:00,165.41,165.85,165.4,165.81,32450.0,159.5296,159.954,159.52,159.9154,32450.0
2022-08-16 14:00:00,165.81,165.98,165.72,165.8,41685.0,159.9154,160.0794,159.8286,159.9057,41685.0
2022-08-16 14:30:00,165.78,165.79,164.2,164.73,68557.0,159.8865,159.8961,158.3626,158.8738,68557.0
2022-08-16 15:00:00,164.67,165.23,164.37,165.23,42807.0,158.8159,159.356,158.5266,159.356,42807.0
2022-08-16 15:30:00,165.22,165.74,165.22,165.35,150382.0,159.3464,159.8479,159.3464,159.4717,150382.0
2022-08-17 09:30:00,163.3,163.61,162.74,163.35,92102.0,157.4946,157.7936,156.9545,157.5428,92102.0
2022-08-17 10:00:00,163.35,163.57,163.01,163.06,45081.0,157.5428,157.755,157.2149,157.2632,45081.0
2022-08-17 10:30:00,163.06,163.21,162.51,162.67,71215.0,157.2632,157.4078,156.7327,156.887,71215.0
2022-08-17 11:00:00,162.7,163.0,162.52,162.89,72243.0,156.916,157.2053,156.7424,157.0992,72243.0
2022-08-17 11:30:00,162.93,163.06,162.2,162.52,116940.0,157.1378,157.2632,156.4337,156.7424,116940.0
2022-08-17 12:00:00,162.5,163.06,162.48,163.06,123142.0,156.7231,157.2632,156.7038,157.2632,123142.0
2022-08-17 12:30:00,163.05,163.29,162.86,163.25,47034.0,157.2535,157.485,157.0703,157.4464,47034.0
2022-08-17 13:00:00,163.24,163.36,162.97,163.34,48411.0,157.4368,157.5525,157.1764,157.5332,48411.0
2022-08-17 13:30:00,163.39,163.43,163.0,163.22,30097.0,157.5814,157.62,157.2053,157.4175,30097.0
2022-08-17 14:00:00,163.3,164.25,163.2,164.09,77226.0,157.4946,158.4109,157.3982,158.2565,77226.0
2022-08-17 14:30:00,164.11,164.48,163.73,163.73,41526.0,158.2758,158.6327,157.9093,157.9093,41526.0
2022-08-17 15:00:00,163.75,164.13,163.28,163.83,46970.0,157.9286,158.2951,157.4753,158.0058,46970.0
2022-08-17 15:30:00,163.79,164.07,163.62,163.91,179005.0,157.9672,158.2373,157.8032,158.0829,179005.0
2022-08-18 09:30:00,163.93,164.4,163.33,164.33,105782.0,158.1022,158.5555,157.5236,158.488,105782.0
2022-08-18 10:00:00,164.28,164.47,163.88,164.31,41188.0,158.4398,158.623,158.054,158.4687,41188.0
2022-08-18 10:30:00,164.32,164.63,163.97,164.39,80844.0,158.4784,158.7773,158.1408,158.5459,80844.0
2022-08-18 11:00:00,164.37,164.48,163.95,164.42,43164.0,158.5266,158.6327,158.1215,158.5748,43164.0
2022-08-18 11:30:00,164.45,164.78,164.39,164.5,24034.0,158.6037,158.922,158.5459,158.652,24034.0
2022-08-18 12:00:00,164.54,164.74,164.06,164.14,28360.0,158.6905,158.8834,158.2276,158.3048,28360.0
2022-08-18 12:30:00,164.13,164.26,163.82,164.24,37402.0,158.2951,158.4205,157.9961,158.4012,37402.0
2022-08-18 13:00:00,164.22,164.42,164.1,164.38,42594.0,158.3819,158.5748,158.2662,158.5362,42594.0
2022-08-18 13:30:00,164.38,164.57,164.26,164.3,30767.0,158.5362,158.7195,158.4205,158.4591,30767.0
2022-08-18 14:00:00,164.29,164.54,164.22,164.52,31367.0,158.4494,158.6905,158.3819,158.6713,31367.0
2022-08-18 14:30:00,164.5,164.65,164.24,164.57,39244.0,158.652,158.7966,158.4012,158.7195,39244.0
2022-08-18 15:00:00,164.52,164.88,164.52,164.86,60460.0,158.6713,159.0185,158.6713,158.9992,60460.0
2022-08-18 15:30:00,164.86,164.99,164.49,164.75,177865.0,158.9992,159.1245,158.6423,158.8931,177865.0
2022-08-19 09:30:00,163.5,163.93,162.01,162.49,177927.0,157.6875,158.1022,156.2505,156.7134,177927.0
2022-08-19 10:00:00,162.41,162.92,162.31,162.74,57006.0,156.6363,157.1281,156.5398,156.9545,57006.0
2022-08-19 10:30:00,162.82,163.38,162.72,163.11,87904.0,157.0317,157.5718,156.9352,157.3114,87904.0
2022-08-19 11:00:00,163.09,163.22,162.35,162.69,61070.0,157.2921,157.4175,156.5784,156.9063,61070.0
2022-08-19 11:30:00,162.7,162.89,162.29,162.53,74287.0,156.916,157.0992,156.5205,156.752,74287.0
2022-08-19 12:00:00,162.52,162.8,162.32,162.57,29627.0,156.7424,157.0124,156.5495,156.7906,29627.0
2022-08-19 12:30:00,162.53,162.95,162.4,162.69,27228.0,156.752,157.1571,156.6266,156.9063,27228.0
2022-08-19 13:00:00,162.74,162.84,162.46,162.5,25989.0,156.9545,157.051,156.6845,156.7231,25989.0
2022-08-19 13:30:00,162.45,162.74,162.32,162.65,35510.0,156.6748,156.9545,156.5495,156.8677,35510.0
2022-08-19 14:00:00,162.62,162.72,162.34,162.68,50682.0,156.8388,156.9352,156.5688,156.8967,50682.0
2022-08-19 14:30:00,162.67,162.69,162.32,162.42,31582.0,156.887,156.9063,156.5495,156.6459,31582.0
2022-08-19 15:00:00,162.42,162.76,162.13,162.67,45565.0,156.6459,156.9738,156.3662,156.887,45565.0
2022-08-19 15:30:00,162.67,162.75,162.18,162.24,223989.0,156.887,156.9642,156.4144,156.4723,223989.0
2022-08-22 09:30:00,158.98,159.19,158.06,158.42,154013.0,153.3282,153.5307,152.4409,152.7881,154013.0
2022-08-22 10:00:00,158.38,158.39,157.02,157.15,114462.0,152.7495,152.7592,151.4379,151.5633,114462.0
2022-08-22 10:30:00,157.16,157.88,156.98,157.51,98289.0,151.5729,152.2673,151.3993,151.9105,98289.0
2022-08-22 11:00:00,157.54,158.31,157.52,158.13,55186.0,151.9394,152.682,151.9201,152.5084,55186.0
2022-08-22 11:30:00,158.16,158.81,158.13,158.68,50370.0,152.5374,153.1642,152.5084,153.0389,50370.0
2022-08-22 12:00:00,158.72,158.8,158.32,158.35,36236.0,153.0774,153.1546,152.6917,152.7206,36236.0
2022-08-22 12:30:00,158.37,158.73,158.2,158.65,35744.0,152.7399,153.0871,152.5759,153.0099,35744.0
2022-08-22 13:00:00,158.65,158.65,158.29,158.34,47927.0,153.0099,153.0099,152.6627,152.711,47927.0
2022-08-22 13:30:00,158.33,158.33,157.95,158.03,41592.0,152.7013,152.7013,152.3348,152.412,41592.0
2022-08-22 14:00:00,157.99,158.07,157.69,158.0,37816.0,152.3734,152.4506,152.0841,152.383,37816.0
2022-08-22 14:30:00,157.99,157.99,157.52,157.67,38422.0,152.3734,152.3734,151.9201,152.0648,38422.0
2022-08-22 15:00:00,157.75,157.84,157.39,157.55,78215.0,152.1419,152.2287,151.7947,151.949,78215.0
2022-08-22 15:30:00,157.55,157.9,157.14,157.84,180918.0,151.949,152.2866,151.5536,152.2287,180918.0
2022-08-23 09:30:00,158.0,159.3,157.88,159.17,164987.0,152.383,153.6368,152.2673,153.5114,164987.0
2022-08-23 10:00:00,159.16,159.6,158.68,158.74,179242.0,153.5018,153.9262,153.0389,153.0967,179242.0
2022-08-23 10:30:00,158.79,159.16,157.95,158.02,219546.0,153.145,153.5018,152.3348,152.4023,219546.0
2022-08-23 11:00:00,157.99,158.12,157.42,157.89,181377.0,152.3734,152.4988,151.8237,152.277,181377.0
2022-08-23 11:30:00,157.94,158.37,157.9,158.31,78652.0,152.3252,152.7399,152.2866,152.682,78652.0
2022-08-23 12:00:00,158.31,158.31,157.69,157.75,63201.0,152.682,152.682,152.0841,152.1419,63201.0
2022-08-23 12:30:00,157.79,158.14,157.7,158.06,54419.0,152.1805,152.5181,152.0937,152.4409,54419.0
2022-08-23 13:00:00,158.07,158.18,157.69,158.11,82549.0,152.4506,152.5566,152.0841,152.4891,82549.0
2022-08-23 13:30:00,158.15,158.33,157.68,157.79,43223.0,152.5277,152.7013,152.0744,152.1805,43223.0
2022-08-23 14:00:00,157.76,158.15,157.63,158.08,53432.0,152.1516,152.5277,152.0262,152.4602,53432.0
2022-08-23 14:30:00,158.09,158.13,157.55,157.69,58464.0,152.4698,152.5084,151.949,152.0841,58464.0
2022-08-23 15:00:00,157.72,157.86,157.6,157.64,53148.0,152.113,152.248,151.9973,152.0358,53148.0
2022-08-23 15:30:00,157.62,157.8,157.2,157.33,350077.0,152.0166,152.1902,151.6115,151.7369,350077.0
2022-08-24 09:30:00,157.03,157.56,156.29,157.36,77545.0,151.4475,151.9587,150.7338,151.7658,77545.0
2022-08-24 10:00:00,157.34,158.93,157.15,158.79,104842.0,151.7465,153.28,151.5633,153.145,104842.0
2022-08-24 10:30:00,158.81,159.19,158.67,158.83,83505.0,153.1642,153.5307,153.0292,153.1835,83505.0
2022-08-24 11:00:00,158.84,159.2,158.63,158.63,64981.0,153.1932,153.5404,152.9906,152.9906,64981.0
2022-08-24 11:30:00,158.62,159.1,158.56,158.74,38835.0,152.981,153.4439,152.9231,153.0967,38835.0
2022-08-24 12:00:00,158.79,159.01,158.66,158.83,40846.0,153.145,153.3571,153.0196,153.1835,40846.0
2022-08-24 12:30:00,158.86,159.13,158.31,158.54,39161.0,153.2125,153.4729,152.682,152.9038,39161.0
2022-08-24 13:00:00,158.51,158.97,158.47,158.56,56307.0,152.8749,153.3186,152.8363,152.9231,56307.0
2022-08-24 13:30:00,158.55,158.89,158.51,158.74,51893.0,152.9135,153.2414,152.8749,153.0967,51893.0
2022-08-24 14:00:00,158.75,158.95,158.63,158.75,87137.0,153.1064,153.2993,152.9906,153.1064,87137.0
2022-08-24 14:30:00,158.77,159.04,158.62,158.9,92853.0,153.1257,153.3861,152.981,153.251,92853.0
2022-08-24 15:00:00,158.89,159.28,158.82,159.14,64852.0,153.2414,153.6175,153.1739,153.4825,64852.0
2022-08-24 15:30:00,159.12,159.56,159.06,159.17,253796.0,153.4632,153.8876,153.4054,153.5114,253796.0
2022-08-25 09:30:00,160.0,160.85,158.78,160.84,143295.0,154.3119,155.1317,153.1353,155.1221,143295.0
2022-08-25 10:00:00,160.94,161.17,160.54,160.88,60363.0,155.2185,155.4403,154.8327,155.1607,60363.0
2022-08-25 10:30:00,160.88,161.34,160.83,161.01,88467.0,155.1607,155.6043,155.1124,155.286,88467.0
2022-08-25 11:00:00,160.99,160.99,160.12,160.5,49837.0,155.2667,155.2667,154.4277,154.7942,49837.0
2022-08-25 11:30:00,160.49,160.94,160.4,160.94,47280.0,154.7845,155.2185,154.6977,155.2185,47280.0
2022-08-25 12:00:00,160.94,160.94,160.49,160.77,84481.0,155.2185,155.2185,154.7845,155.0546,84481.0
2022-08-25 12:30:00,160.8,160.8,160.26,160.56,47043.0,155.0835,155.0835,154.5627,154.852,47043.0
2022-08-25 13:00:00,160.52,160.91,160.48,160.82,39968.0,154.8135,155.1896,154.7749,155.1028,39968.0
2022-08-25 13:30:00,160.86,161.26,160.78,161.13,49570.0,155.1414,155.5271,155.0642,155.4018,49570.0
2022-08-25 14:00:00,161.09,161.52,160.9,161.49,52339.0,155.3632,155.7779,155.1799,155.749,52339.0
2022-08-25 14:30:00,161.49,161.55,161.06,161.35,51959.0,155.749,155.8068,155.3343,155.6139,51959.0
2022-08-25 15:00:00,161.34,161.59,161.21,161.52,52940.0,155.6043,155.8454,155.4789,155.7779,52940.0
2022-08-25 15:30:00,161.53,162.33,161.41,162.27,160101.0,155.7875,156.5591,155.6718,156.5012,160101.0
2022-08-26 09:30:00,163.21,163.59,162.0,162.51,125933.0,157.4078,157.7743,156.2408,156.7327,125933.0
2022-08-26 10:00:00,162.5,163.0,160.1,160.14,164035.0,156.7231,157.2053,154.4084,154.447,164035.0
2022-08-26 10:30:00,160.09,160.09,159.0,159.55,117523.0,154.3987,154.3987,153.3475,153.8779,117523.0
2022-08-26 11:00:00,159.46,159.54,158.45,158.8,72313.0,153.7911,153.8683,152.817,153.1546,72313.0
2022-08-26 11:30:00,158.89,159.26,158.72,158.98,40082.0,153.2414,153.5982,153.0774,153.3282,40082.0
2022-08-26 12:00:00,158.94,158.95,158.24,158.31,45843.0,153.2896,153.2993,152.6145,152.682,45843.0
2022-08-26 12:30:00,158.39,158.73,158.15,158.65,27494.0,152.7592,153.0871,152.5277,153.0099,27494.0
2022-08-26 13:00:00,158.7,158.85,158.47,158.66,42312.0,153.0582,153.2028,152.8363,153.0196,42312.0
2022-08-26 13:30:00,158.6,158.62,158.14,158.41,33775.0,152.9617,152.981,152.5181,152.7785,33775.0
2022-08-26 14:00:00,158.52,158.6,158.12,158.58,37228.0,152.8846,152.9617,152.4988,152.9424,37228.0
2022-08-26 14:30:00,158.57,158.72,158.19,158.28,38404.0,152.9328,153.0774,152.5663,152.6531,38404.0
2022-08-26 15:00:00,158.26,158.59,158.06,158.28,70073.0,152.6338,152.9521,152.4409,152.6531,70073.0
2022-08-26 15:30:00,158.3,158.31,157.19,157.3,299314.0,152.6724,152.682,151.6018,151.7079,299314.0
2022-08-29 09:30:00,155.88,156.51,154.51,155.06,271804.0,150.3384,150.946,149.0171,149.5476,271804.0
2022-08-29 10:00:00,155.01,155.92,154.51,155.31,119220.0,149.4993,150.377,149.0171,149.7887,119220.0
2022-08-29 10:30:00,155.29,155.29,154.41,154.65,66836.0,149.7694,149.7694,148.9207,149.1521,66836.0
2022-08-29 11:00:00,154.63,155.37,154.55,155.14,40218.0,149.1328,149.8465,149.0557,149.6247,40218.0
2022-08-29 11:30:00,155.17,155.81,155.05,155.55,54491.0,149.6537,150.2709,149.5379,150.0201,54491.0
2022-08-29 12:00:00,155.56,155.88,155.46,155.67,67331.0,150.0298,150.3384,149.9333,150.1359,67331.0
2022-08-29 12:30:00,155.67,156.23,155.4,155.95,57076.0,150.1359,150.676,149.8755,150.4059,57076.0
2022-08-29 13:00:00,155.94,156.1,155.5,155.75,53336.0,150.3963,150.5506,149.9719,150.213,53336.0
2022-08-29 13:30:00,155.76,156.44,155.73,156.09,45867.0,150.2227,150.8785,150.1937,150.5409,45867.0
2022-08-29 14:00:00,156.09,156.15,155.38,155.48,77807.0,150.5409,150.5988,149.8562,149.9526,77807.0
2022-08-29 14:30:00,155.5,156.01,155.24,155.72,100649.0,149.9719,150.4638,149.7212,150.1841,100649.0
2022-08-29 15:00:00,155.72,156.09,155.18,155.26,103554.0,150.1841,150.5409,149.6633,149.7405,103554.0
2022-08-29 15:30:00,155.24,155.5,154.42,154.54,357186.0,149.7212,149.9719,148.9303,149.046,357186.0
2022-08-30 09:30:00,155.64,156.12,154.61,154.62,102488.0,150.1069,150.5699,149.1136,149.1232,102488.0
2022-08-30 10:00:00,154.65,154.98,153.78,154.09,91482.0,149.1521,149.4704,148.3131,148.612,91482.0
2022-08-30 10:30:00,154.04,154.22,152.9,153.78,104423.0,148.5638,148.7374,147.4643,148.3131,104423.0
2022-08-30 11:00:00,153.82,154.3,153.68,153.85,52142.0,148.3516,148.8146,148.2166,148.3806,52142.0
2022-08-30 11:30:00,153.88,154.34,153.62,153.96,44735.0,148.4095,148.8532,148.1588,148.4867,44735.0
2022-08-30 12:00:00,153.97,154.52,153.78,154.07,53365.0,148.4963,149.0268,148.3131,148.5928,53365.0
2022-08-30 12:30:00,154.05,154.06,153.49,153.8,35460.0,148.5735,148.5831,148.0334,148.3324,35460.0
2022-08-30 13:00:00,153.82,154.01,153.34,153.59,58305.0,148.3516,148.5349,147.8887,148.1298,58305.0
2022-08-30 13:30:00,153.59,154.12,153.25,153.91,61921.0,148.1298,148.641,147.8019,148.4384,61921.0
2022-08-30 14:00:00,153.9,154.55,153.85,154.22,66837.0,148.4288,149.0557,148.3806,148.7374,66837.0
2022-08-30 14:30:00,154.23,154.65,154.08,154.27,58217.0,148.7471,149.1521,148.6024,148.7856,58217.0
2022-08-30 15:00:00,154.34,154.99,154.28,154.58,55331.0,148.8532,149.48,148.7953,149.0846,55331.0
2022-08-30 15:30:00,154.61,154.91,154.03,154.66,258279.0,149.1136,149.4029,148.5542,149.1618,258279.0
2022-08-31 09:30:00,155.56,156.37,154.41,155.12,123186.0,150.0298,150.811,148.9207,149.6054,123186.0
2022-08-31 10:00:00,155.18,155.29,154.04,154.21,152494.0,149.6633,149.7694,148.5638,148.7278,152494.0
2022-08-31 10:30:00,154.21,155.04,153.79,154.33,71939.0,148.7278,149.5283,148.3227,148.8435,71939.0
2022-08-31 11:00:00,154.33,154.35,153.43,153.86,79815.0,148.8435,148.8628,147.9755,148.3902,79815.0
2022-08-31 11:30:00,153.83,154.48,153.71,154.46,33345.0,148.3613,148.9882,148.2456,148.9689,33345.0
2022-08-31 12:00:00,154.48,154.52,153.97,154.09,21066.0,148.9882,149.0268,148.4963,148.612,21066.0
2022-08-31 12:30:00,154.13,154.32,153.75,153.97,20831.0,148.6506,148.8339,148.2841,148.4963,20831.0
2022-08-31 13:00:00,153.98,154.36,153.53,153.71,27913.0,148.506,148.8724,148.072,148.2456,27913.0
2022-08-31 13:30:00,153.71,153.77,153.28,153.68,46404.0,148.2456,148.3034,147.8308,148.2166,46404.0
2022-08-31 14:00:00,153.7,153.75,153.0,153.04,95165.0,148.2359,148.2841,147.5608,147.5994,95165.0
2022-08-31 14:30:00,153.03,153.05,152.35,152.72,61350.0,147.5897,147.609,146.9339,147.2907,61350.0
2022-08-31 15:00:00,152.73,153.62,152.67,153.04,82095.0,147.3004,148.1588,147.2425,147.5994,82095.0
2022-08-31 15:30:00,153.01,153.23,151.84,152.0,552245.0,147.5704,147.7826,146.442,146.5963,552245.0
2022-09-01 09:30:00,150.82,150.86,148.69,148.92,163808.0,145.4583,145.4969,143.404,143.6258,163808.0
2022-09-01 10:00:00,148.87,149.07,147.65,148.65,149416.0,143.5776,143.7705,142.401,143.3654,149416.0
2022-09-01 10:30:00,148.59,148.64,147.67,147.89,79019.0,143.3076,143.3558,142.4203,142.6325,79019.0
2022-09-01 11:00:00,147.94,148.85,147.66,148.09,108951.0,142.6807,143.5583,142.4106,142.8253,108951.0
2022-09-01 11:30:00,148.13,148.97,148.07,148.27,103076.0,142.8639,143.6741,142.8061,142.9989,103076.0
2022-09-01 12:00:00,148.28,148.96,148.27,148.82,54203.0,143.0086,143.6644,142.9989,143.5294,54203.0
2022-09-01 12:30:00,148.82,149.01,148.33,148.52,59538.0,143.5294,143.7126,143.0568,143.2401,59538.0
2022-09-01 13:00:00,148.46,149.55,148.36,149.5,47260.0,143.1822,144.2334,143.0857,144.1852,47260.0
2022-09-01 13:30:00,149.55,149.6,148.95,149.09,49095.0,144.2334,144.2817,143.6548,143.7898,49095.0
2022-09-01 14:00:00,149.11,149.93,148.94,149.84,40509.0,143.8091,144.5999,143.6451,144.5131,40509.0
2022-09-01 14:30:00,149.91,150.17,149.48,149.84,61217.0,144.5806,144.8314,144.1659,144.5131,61217.0
2022-09-01 15:00:00,149.8,150.39,149.75,149.78,79283.0,144.4746,145.0436,144.4263,144.4553,79283.0
2022-09-01 15:30:00,149.75,151.37,149.64,151.23,236035.0,144.4263,145.9887,144.3202,145.8537,236035.0
2022-09-02 09:30:00,153.48,153.74,151.34,151.7,122133.0,148.0237,148.2745,145.9598,146.307,122133.0
2022-09-02 10:00:00,151.85,152.48,151.27,152.47,58733.0,146.4517,147.0593,145.8923,147.0496,58733.0
2022-09-02 10:30:00,152.5,153.47,152.48,153.37,108948.0,147.0786,148.0141,147.0593,147.9176,108948.0
2022-09-02 11:00:00,153.42,153.79,153.17,153.29,69229.0,147.9659,148.3227,147.7248,147.8405,69229.0
2022-09-02 11:30:00,153.3,153.98,153.24,153.85,86945.0,147.8501,148.506,147.7923,148.3806,86945.0
2022-09-02 12:00:00,153.87,153.94,152.57,152.57,42128.0,148.3999,148.4674,147.1461,147.1461,42128.0
2022-09-02 12:30:00,152.64,152.64,151.11,151.51,52479.0,147.2136,147.2136,145.738,146.1238,52479.0
2022-09-02 13:00:00,151.47,151.47,149.86,149.9,46286.0,146.0852,146.0852,144.5324,144.571,46286.0
2022-09-02 13:30:00,149.96,150.41,149.44,149.68,45504.0,144.6289,145.0629,144.1274,144.3588,45504.0
2022-09-02 14:00:00,149.67,150.32,149.67,150.26,26120.0,144.3492,144.9761,144.3492,144.9182,26120.0
2022-09-02 14:30:00,150.25,150.53,149.79,149.85,41724.0,144.9086,145.1786,144.4649,144.5228,41724.0
2022-09-02 15:00:00,149.85,150.57,149.6,150.0,56740.0,144.5228,145.2172,144.2817,144.6674,56740.0
2022-09-02 15:30:00,149.94,149.97,148.93,149.79,257940.0,144.6096,144.6385,143.6355,144.4649,257940.0
2022-09-06 09:30:00,150.0,151.31,147.36,148.01,192252.0,144.6674,145.9309,142.1213,142.7482,192252.0
2022-09-06 10:00:00,148.02,148.02,146.55,147.84,176422.0,142.7578,142.7578,141.3401,142.5842,176422.0
2022-09-06 10:30:00,147.74,148.99,147.37,148.84,90637.0,142.4878,143.6934,142.1309,143.5487,90637.0
2022-09-06 11:00:00,148.8,149.24,148.23,148.25,76337.0,143.5101,143.9345,142.9604,142.9797,76337.0
2022-09-06 11:30:00,148.32,149.18,148.15,149.07,83940.0,143.0472,143.8766,142.8832,143.7705,83940.0
2022-09-06 12:00:00,149.04,149.25,147.85,148.14,70109.0,143.7416,143.9441,142.5939,142.8736,70109.0
2022-09-06 12:30:00,148.11,148.7,147.95,148.49,41495.0,142.8446,143.4137,142.6903,143.2111,41495.0
2022-09-06 13:00:00,148.44,148.44,147.37,147.75,50675.0,143.1629,143.1629,142.1309,142.4974,50675.0
2022-09-06 13:30:00,147.77,148.34,147.67,148.34,51573.0,142.5167,143.0665,142.4203,143.0665,51573.0
2022-09-06 14:00:00,148.35,148.77,148.17,148.5,51595.0,143.0761,143.4812,142.9025,143.2208,51595.0
2022-09-06 14:30:00,148.56,148.58,148.09,148.26,39115.0,143.2786,143.2979,142.8253,142.9893,39115.0
2022-09-06 15:00:00,148.28,148.84,148.13,148.53,54286.0,143.0086,143.5487,142.8639,143.2497,54286.0
2022-09-06 15:30:00,148.52,148.78,148.04,148.69,275830.0,143.2401,143.4908,142.7771,143.404,275830.0
2022-09-07 09:30:00,148.4,150.43,148.38,149.63,88230.0,143.1243,145.0822,143.105,144.3106,88230.0
2022-09-07 10:00:00,149.55,150.31,149.11,149.95,58464.0,144.2334,144.9664,143.8091,144.6192,58464.0
2022-09-07 10:30:00,150.16,150.38,149.69,149.87,46513.0,144.8218,145.0339,144.3685,144.5421,46513.0
2022-09-07 11:00:00,149.91,150.34,149.54,150.3,55684.0,144.5806,144.9954,144.2238,144.9568,55684.0
2022-09-07 11:30:00,150.2,150.36,149.82,150.06,41225.0,144.8603,145.0146,144.4938,144.7253,41225.0
2022-09-07 12:00:00,150.1,150.24,149.47,149.87,42568.0,144.7639,144.8989,144.1563,144.5421,42568.0
2022-09-07 12:30:00,149.86,150.63,149.69,150.44,31869.0,144.5324,145.275,144.3685,145.0918,31869.0
2022-09-07 13:00:00,150.49,150.93,150.43,150.7,45253.0,145.14,145.5644,145.0822,145.3426,45253.0
2022-09-07 13:30:00,150.74,151.69,150.69,151.59,48488.0,145.3811,146.2974,145.3329,146.2009,48488.0
2022-09-07 14:00:00,151.59,151.97,151.51,151.87,45688.0,146.2009,146.5674,146.1238,146.471,45688.0
2022-09-07 14:30:00,151.84,152.48,151.77,152.38,64845.0,146.442,147.0593,146.3745,146.9628,64845.0
2022-09-07 15:00:00,152.43,152.59,152.05,152.57,66846.0,147.0111,147.1654,146.6446,147.1461,66846.0
2022-09-07 15:30:00,152.59,152.7,152.09,152.27,254347.0,147.1654,147.2715,146.6831,146.8567,254347.0
2022-09-08 09:30:00,150.92,151.75,149.51,151.75,164195.0,145.5547,146.3552,144.1949,146.3552,164195.0
2022-09-08 10:00:00,151.71,152.11,151.08,152.06,143454.0,146.3167,146.7024,145.7091,146.6542,143454.0
2022-09-08 10:30:00,151.97,152.74,151.13,152.51,334298.0,146.5674,147.31,145.7573,147.0882,334298.0
2022-09-08 11:00:00,152.5,152.84,152.23,152.34,80630.0,147.0786,147.4065,146.8182,146.9243,80630.0
2022-09-08 11:30:00,152.23,152.61,152.07,152.28,63313.0,146.8182,147.1847,146.6639,146.8664,63313.0
2022-09-08 12:00:00,152.28,152.41,150.21,150.83,80700.0,146.8664,146.9918,144.87,145.4679,80700.0
2022-09-08 12:30:00,150.84,151.8,150.84,151.76,60938.0,145.4776,146.4035,145.4776,146.3649,60938.0
2022-09-08 13:00:00,151.72,152.73,151.41,152.65,35664.0,146.3263,147.3004,146.0273,147.2232,35664.0
2022-09-08 13:30:00,152.67,153.0,152.0,152.43,48314.0,147.2425,147.5608,146.5963,147.0111,48314.0
2022-09-08 14:00:00,152.48,152.97,152.22,152.78,53479.0,147.0593,147.5319,146.8085,147.3486,53479.0
2022-09-08 14:30:00,152.83,153.03,152.35,152.67,43788.0,147.3968,147.5897,146.9339,147.2425,43788.0
2022-09-08 15:00:00,152.69,153.18,152.41,153.12,36172.0,147.2618,147.7344,146.9918,147.6765,36172.0
2022-09-08 15:30:00,153.09,153.69,152.79,153.51,208905.0,147.6476,148.2263,147.3583,148.0527,208905.0
2022-09-09 09:30:00,154.45,155.36,154.3,155.11,87282.0,148.9592,149.8369,148.8146,149.5958,87282.0
2022-09-09 10:00:00,155.23,156.22,155.19,155.97,189393.0,149.7115,150.6663,149.6729,150.4252,189393.0
2022-09-09 10:30:00,155.97,156.75,155.67,156.47,125031.0,150.4252,151.1775,150.1359,150.9074,125031.0
2022-09-09 11:00:00,156.45,156.93,156.03,156.9,123900.0,150.8881,151.3511,150.4831,151.3221,123900.0
2022-09-09 11:30:00,156.93,157.04,156.43,156.72,126072.0,151.3511,151.4572,150.8689,151.1485,126072.0
2022-09-09 12:00:00,156.7,156.88,156.1,156.79,79270.0,151.1293,151.3029,150.5506,151.2161,79270.0
2022-09-09 12:30:00,156.82,157.2,156.49,157.13,69564.0,151.245,151.6115,150.9267,151.544,69564.0
2022-09-09 13:00:00,157.14,157.92,156.92,157.64,141211.0,151.5536,152.3059,151.3414,152.0358,141211.0
2022-09-09 13:30:00,157.64,158.01,157.64,157.83,66437.0,152.0358,152.3927,152.0358,152.2191,66437.0
2022-09-09 14:00:00,157.82,158.02,157.56,157.94,73896.0,152.2094,152.4023,151.9587,152.3252,73896.0
2022-09-09 14:30:00,157.96,157.96,157.32,157.57,115321.0,152.3445,152.3445,151.7272,151.9683,115321.0
2022-09-09 15:00:00,157.55,158.06,157.49,157.96,113498.0,151.949,152.4409,151.8912,152.3445,113498.0
2022-09-09 15:30:00,157.95,158.59,157.82,158.44,579627.0,152.3348,152.9521,152.2094,152.8074,579627.0
2022-09-12 09:30:00,159.5,162.42,159.34,162.42,215979.0,153.8297,156.6459,153.6754,156.6459,215979.0
2022-09-12 10:00:00,162.43,162.68,161.44,161.97,168962.0,156.6556,156.8967,155.7007,156.2119,168962.0
2022-09-12 10:30:00,161.99,162.1,161.36,161.52,151327.0,156.2312,156.3373,155.6236,155.7779,151327.0
2022-09-12 11:00:00,161.53,161.53,160.78,161.39,108821.0,155.7875,155.7875,155.0642,155.6525,108821.0
2022-09-12 11:30:00,161.41,161.53,160.5,160.81,94774.0,155.6718,155.7875,154.7942,155.0931,94774.0
2022-09-12 12:00:00,160.86,161.13,160.5,161.03,91310.0,155.1414,155.4018,154.7942,155.3053,91310.0
2022-09-12 12:30:00,161.06,161.33,160.96,161.27,75596.0,155.3343,155.5947,155.2378,155.5368,75596.0
2022-09-12 13:00:00,161.26,161.73,160.99,161.7,78060.0,155.5271,155.9804,155.2667,155.9515,78060.0
2022-09-12 13:30:00,161.72,161.97,161.41,161.89,100588.0,155.9708,156.2119,155.6718,156.1348,100588.0
2022-09-12 14:00:00,161.83,163.45,161.53,162.29,399000.0,156.0769,157.6393,155.7875,156.5205,399000.0
2022-09-12 14:30:00,162.19,162.36,161.6,162.3,158398.0,156.4241,156.588,155.8551,156.5302,158398.0
2022-09-12 15:00:00,162.3,162.9,162.26,162.34,154186.0,156.5302,157.1088,156.4916,156.5688,154186.0
2022-09-12 15:30:00,162.35,162.52,161.98,162.48,392487.0,156.5784,156.7424,156.2216,156.7038,392487.0
2022-09-13 09:30:00,158.14,159.81,157.18,159.21,245048.0,152.5181,154.1287,151.5922,153.55,245048.0
2022-09-13 10:00:00,159.22,159.53,158.5,158.57,129125.0,153.5597,153.8587,152.8653,152.9328,129125.0
2022-09-13 10:30:00,158.53,158.55,157.09,157.45,105615.0,152.8942,152.9135,151.5054,151.8526,105615.0
2022-09-13 11:00:00,157.42,157.77,157.24,157.53,92469.0,151.8237,152.1612,151.6501,151.9298,92469.0
2022-09-13 11:30:00,157.54,157.88,157.09,157.35,49966.0,151.9394,152.2673,151.5054,151.7562,49966.0
2022-09-13 12:00:00,157.4,157.83,157.0,157.05,51322.0,151.8044,152.2191,151.4186,151.4668,51322.0
2022-09-13 12:30:00,157.03,157.45,156.79,157.07,51112.0,151.4475,151.8526,151.2161,151.4861,51112.0
2022-09-13 13:00:00,157.05,157.72,156.87,157.64,77901.0,151.4668,152.113,151.2932,152.0358,77901.0
2022-09-13 13:30:00,157.61,157.81,157.31,157.42,47246.0,152.0069,152.1998,151.7176,151.8237,47246.0
2022-09-13 14:00:00,157.46,157.75,157.19,157.31,50662.0,151.8622,152.1419,151.6018,151.7176,50662.0
2022-09-13 14:30:00,157.33,157.39,156.8,156.92,74884.0,151.7369,151.7947,151.2257,151.3414,74884.0
2022-09-13 15:00:00,156.95,157.19,155.79,155.82,113658.0,151.3704,151.6018,150.2516,150.2805,113658.0
2022-09-13 15:30:00,155.79,155.85,154.84,155.37,437870.0,150.2516,150.3095,149.3354,149.8465,437870.0
2022-09-14 09:30:00,156.18,156.52,154.5,155.56,149306.0,150.6277,150.9557,149.0075,150.0298,149306.0
2022-09-14 10:00:00,155.53,155.59,153.58,153.58,91570.0,150.0009,150.0587,148.1202,148.1202,91570.0
2022-09-14 10:30:00,153.62,155.93,153.5,155.84,127992.0,148.1588,150.3866,148.043,150.2998,127992.0
2022-09-14 11:00:00,155.88,156.42,155.37,156.14,80027.0,150.3384,150.8592,149.8465,150.5892,80027.0
2022-09-14 11:30:00,156.18,156.94,156.01,156.44,85024.0,150.6277,151.3607,150.4638,150.8785,85024.0
2022-09-14 12:00:00,156.44,156.91,156.05,156.64,42441.0,150.8785,151.3318,150.5024,151.0714,42441.0
2022-09-14 12:30:00,156.71,157.56,156.3,157.16,257956.0,151.1389,151.9587,150.7435,151.5729,257956.0
2022-09-14 13:00:00,157.17,157.35,156.55,156.66,40860.0,151.5825,151.7562,150.9846,151.0907,40860.0
2022-09-14 13:30:00,156.67,156.74,155.69,155.76,56433.0,151.1003,151.1678,150.1552,150.2227,56433.0
2022-09-14 14:00:00,155.79,155.88,155.33,155.61,58862.0,150.2516,150.3384,149.808,150.078,58862.0
2022-09-14 14:30:00,155.63,155.99,155.25,155.37,51760.0,150.0973,150.4445,149.7308,149.8465,51760.0
2022-09-14 15:00:00,155.35,155.5,154.53,154.89,100609.0,149.8273,149.9719,149.0364,149.3836,100609.0
2022-09-14 15:30:00,154.88,156.46,154.44,156.29,278674.0,149.374,150.8978,148.9496,150.7338,278674.0
2022-09-15 09:30:00,156.43,158.6,156.05,158.34,99015.0,150.8689,152.9617,150.5024,152.711,99015.0
2022-09-15 10:00:00,158.34,158.73,156.95,156.95,103913.0,152.711,153.0871,151.3704,151.3704,103913.0
2022-09-15 10:30:00,156.99,157.79,156.84,157.23,42531.0,151.4089,152.1805,151.2643,151.6404,42531.0
2022-09-15 11:00:00,157.19,157.95,156.71,157.75,69594.0,151.6018,152.3348,151.1389,152.1419,69594.0
2022-09-15 11:30:00,157.75,158.07,156.65,156.83,42759.0,152.1419,152.4506,151.081,151.2546,42759.0
2022-09-15 12:00:00,156.9,157.01,156.2,156.28,160652.0,151.3221,151.4282,150.647,150.7242,160652.0
2022-09-15 12:30:00,156.22,157.26,156.22,157.26,26572.0,150.6663,151.6693,150.6663,151.6693,26572.0
2022-09-15 13:00:00,157.3,158.79,157.3,158.47,83314.0,151.7079,153.145,151.7079,152.8363,83314.0
2022-09-15 13:30:00,158.46,158.48,157.67,157.72,45427.0,152.8267,152.846,152.0648,152.113,45427.0
2022-09-15 14:00:00,157.72,158.02,157.2,157.96,51253.0,152.113,152.4023,151.6115,152.3445,51253.0
2022-09-15 14:30:00,157.93,158.1,156.8,156.9,40745.0,152.3155,152.4795,151.2257,151.3221,40745.0
2022-09-15 15:00:00,156.91,156.93,155.9,156.05,66480.0,151.3318,151.3511,150.3577,150.5024,66480.0
2022-09-15 15:30:00,156.01,156.66,155.95,156.15,244923.0,150.4638,151.0907,150.4059,150.5988,244923.0
2022-09-16 09:30:00,154.08,154.08,150.51,150.79,741733.0,148.6024,148.6024,145.1593,145.4294,741733.0
2022-09-16 10:00:00,150.71,153.14,150.7,152.78,112277.0,145.3522,147.6958,145.3426,147.3486,112277.0
2022-09-16 10:30:00,152.83,153.31,152.44,152.76,88973.0,147.3968,147.8598,147.0207,147.3293,88973.0
2022-09-16 11:00:00,152.81,153.2,152.35,152.47,56495.0,147.3775,147.7537,146.9339,147.0496,56495.0
2022-09-16 11:30:00,152.41,152.87,152.1,152.78,47915.0,146.9918,147.4354,146.6928,147.3486,47915.0
2022-09-16 12:00:00,152.84,152.98,151.96,152.13,55506.0,147.4065,147.5415,146.5578,146.7217,55506.0
2022-09-16 12:30:00,152.17,152.62,151.92,152.43,50706.0,146.7603,147.1943,146.5192,147.0111,50706.0
2022-09-16 13:00:00,152.37,152.48,151.68,152.07,53185.0,146.9532,147.0593,146.2877,146.6639,53185.0
2022-09-16 13:30:00,152.03,152.43,151.59,151.94,46452.0,146.6253,147.0111,146.2009,146.5385,46452.0
2022-09-16 14:00:00,151.94,152.31,151.48,152.19,89635.0,146.5385,146.8953,146.0948,146.7796,89635.0
2022-09-16 14:30:00,152.17,152.29,151.87,152.1,89710.0,146.7603,146.876,146.471,146.6928,89710.0
2022-09-16 15:00:00,152.1,152.6,151.99,152.13,87785.0,146.6928,147.175,146.5867,146.7217,87785.0
2022-09-16 15:30:00,152.16,153.35,151.88,153.03,471794.0,146.7507,147.8984,146.4806,147.5897,471794.0
2022-09-19 09:30:00,151.25,153.4,150.7,153.33,132936.0,145.873,147.9466,145.3426,147.8791,132936.0
2022-09-19 10:00:00,153.38,153.72,152.74,153.72,88341.0,147.9273,148.2552,147.31,148.2552,88341.0
2022-09-19 10:30:00,153.63,154.79,153.63,154.0,81307.0,148.1684,149.2872,148.1684,148.5252,81307.0
2022-09-19 11:00:00,154.04,154.71,153.86,153.87,54817.0,148.5638,149.21,148.3902,148.3999,54817.0
2022-09-19 11:30:00,153.85,153.95,153.52,153.74,49705.0,148.3806,148.477,148.0623,148.2745,49705.0
2022-09-19 12:00:00,153.69,153.88,153.3,153.58,69363.0,148.2263,148.4095,147.8501,148.1202,69363.0
2022-09-19 12:30:00,153.51,154.42,153.51,154.38,31889.0,148.0527,148.9303,148.0527,148.8917,31889.0
2022-09-19 13:00:00,154.41,154.44,154.06,154.43,38278.0,148.9207,148.9496,148.5831,148.94,38278.0
2022-09-19 13:30:00,154.42,154.46,153.65,153.72,62422.0,148.9303,148.9689,148.1877,148.2552,62422.0
2022-09-19 14:00:00,153.73,153.92,153.44,153.63,37516.0,148.2648,148.4481,147.9852,148.1684,37516.0
2022-09-19 14:30:00,153.63,154.09,153.6,154.06,50214.0,148.1684,148.612,148.1395,148.5831,50214.0
2022-09-19 15:00:00,154.09,155.16,154.05,155.05,85572.0,148.612,149.644,148.5735,149.5379,85572.0
2022-09-19 15:30:00,155.11,155.48,155.02,155.37,199475.0,149.5958,149.9526,149.509,149.8465,199475.0
2022-09-20 09:30:00,153.58,154.43,153.2,153.55,125743.0,148.1202,148.94,147.7537,148.0912,125743.0
2022-09-20 10:00:00,153.5,154.11,153.1,153.3,55768.0,148.043,148.6313,147.6572,147.8501,55768.0
2022-09-20 10:30:00,153.29,153.45,152.53,153.38,52903.0,147.8405,147.9948,147.1075,147.9273,52903.0
2022-09-20 11:00:00,153.38,153.73,153.04,153.59,44487.0,147.9273,148.2648,147.5994,148.1298,44487.0
2022-09-20 11:30:00,153.62,154.33,153.3,154.19,30426.0,148.1588,148.8435,147.8501,148.7085,30426.0
2022-09-20 12:00:00,154.21,154.59,153.94,153.99,29188.0,148.7278,149.0943,148.4674,148.5156,29188.0
2022-09-20 12:30:00,153.95,154.01,153.5,153.73,30607.0,148.477,148.5349,148.043,148.2648,30607.0
2022-09-20 13:00:00,153.74,153.76,152.96,153.01,29624.0,148.2745,148.2938,147.5222,147.5704,29624.0
2022-09-20 13:30:00,152.96,153.01,152.16,152.26,42926.0,147.5222,147.5704,146.7507,146.8471,42926.0
2022-09-20 14:00:00,152.33,152.9,152.27,152.68,51388.0,146.9146,147.4643,146.8567,147.2522,51388.0
2022-09-20 14:30:00,152.68,153.12,152.13,152.92,62870.0,147.2522,147.6765,146.7217,147.4836,62870.0
2022-09-20 15:00:00,152.92,153.78,152.68,153.63,47283.0,147.4836,148.3131,147.2522,148.1684,47283.0
2022-09-20 15:30:00,153.63,154.24,153.3,153.5,201805.0,148.1684,148.7567,147.8501,148.043,201805.0
2022-09-21 09:30:00,154.67,154.81,153.13,153.41,65760.0,149.1714,149.3064,147.6862,147.9562,65760.0
2022-09-21 10:00:00,153.42,153.6,152.88,153.56,117229.0,147.9659,148.1395,147.4451,148.1009,117229.0
2022-09-21 10:30:00,153.54,153.56,152.73,153.33,53706.0,148.0816,148.1009,147.3004,147.8791,53706.0
2022-09-21 11:00:00,153.33,153.95,153.33,153.8,73032.0,147.8791,148.477,147.8791,148.3324,73032.0
2022-09-21 11:30:00,153.78,153.95,153.53,153.77,38623.0,148.3131,148.477,148.072,148.3034,38623.0
2022-09-21 12:00:00,153.74,154.05,153.52,153.98,44300.0,148.2745,148.5735,148.0623,148.506,44300.0
2022-09-21 12:30:00,153.95,153.95,153.26,153.28,27983.0,148.477,148.477,147.8116,147.8308,27983.0
2022-09-21 13:00:00,153.19,153.67,153.15,153.67,26012.0,147.744,148.207,147.7055,148.207,26012.0
2022-09-21 13:30:00,153.69,154.0,153.67,154.0,28409.0,148.2263,148.5252,148.207,148.5252,28409.0
2022-09-21 14:00:00,153.75,153.78,150.72,151.17,177540.0,148.2841,148.3131,145.3618,145.7959,177540.0
2022-09-21 14:30:00,151.17,154.2,150.75,153.04,150760.0,145.7959,148.7181,145.3908,147.5994,150760.0
2022-09-21 15:00:00,153.04,153.21,150.51,150.78,165141.0,147.5994,147.7633,145.1593,145.4197,165141.0
2022-09-21 15:30:00,150.75,150.93,148.66,148.71,432030.0,145.3908,145.5644,143.3751,143.4233,432030.0
2022-09-22 09:30:00,148.82,148.89,144.73,144.74,208441.0,143.5294,143.5969,139.5848,139.5944,208441.0
2022-09-22 10:00:00,144.74,146.08,144.37,144.8,186919.0,139.5944,140.8868,139.2376,139.6523,186919.0
2022-09-22 10:30:00,144.79,145.09,144.07,144.37,181669.0,139.6427,139.932,138.9483,139.2376,181669.0
2022-09-22 11:00:00,144.31,144.38,143.17,143.94,132294.0,139.1797,139.2472,138.0803,138.8229,132294.0
2022-09-22 11:30:00,143.92,144.14,143.25,143.34,83436.0,138.8036,139.0158,138.1574,138.2442,83436.0
2022-09-22 12:00:00,143.32,143.51,142.46,143.16,164226.0,138.2249,138.4082,137.3955,138.0706,164226.0
2022-09-22 12:30:00,143.07,143.6,142.97,143.36,59329.0,137.9838,138.495,137.8874,138.2635,59329.0
2022-09-22 13:00:00,143.4,143.43,142.7,143.13,48468.0,138.3021,138.331,137.627,138.0417,48468.0
2022-09-22 13:30:00,143.12,143.61,143.11,143.51,60598.0,138.032,138.5046,138.0224,138.4082,60598.0
2022-09-22 14:00:00,143.47,143.54,142.66,143.01,57932.0,138.3696,138.4371,137.5884,137.9259,57932.0
2022-09-22 14:30:00,142.99,143.83,142.91,143.71,80216.0,137.9067,138.7168,137.8295,138.6011,80216.0
2022-09-22 15:00:00,143.73,144.11,143.64,143.95,135028.0,138.6203,138.9868,138.5335,138.8325,135028.0
2022-09-22 15:30:00,144.0,144.71,142.94,143.03,436628.0,138.8807,139.5655,137.8584,137.9452,436628.0
2022-09-23 09:30:00,140.78,141.96,140.47,140.61,218276.0,135.7752,136.9133,135.4762,135.6113,218276.0
2022-09-23 10:00:00,140.56,140.97,140.14,140.67,106448.0,135.563,135.9585,135.158,135.6691,106448.0
2022-09-23 10:30:00,140.55,140.61,139.83,139.94,95545.0,135.5534,135.6113,134.859,134.9651,95545.0
2022-09-23 11:00:00,139.91,141.12,139.87,140.53,88401.0,134.9361,136.1031,134.8976,135.5341,88401.0
2022-09-23 11:30:00,140.58,140.75,139.9,139.91,87083.0,135.5823,135.7463,134.9265,134.9361,87083.0
2022-09-23 12:00:00,139.9,140.04,139.06,139.06,81160.0,134.9265,135.0615,134.1164,134.1164,81160.0
2022-09-23 12:30:00,139.11,139.76,138.76,139.76,77269.0,134.1646,134.7915,133.827,134.7915,77269.0
2022-09-23 13:00:00,139.64,139.95,139.34,139.34,56964.0,134.6757,134.9747,134.3864,134.3864,56964.0
2022-09-23 13:30:00,139.35,139.61,139.22,139.48,65382.0,134.3961,134.6468,134.2707,134.5214,65382.0
2022-09-23 14:00:00,139.51,139.63,138.17,138.61,77248.0,134.5504,134.6661,133.258,133.6824,77248.0
2022-09-23 14:30:00,138.57,138.71,138.11,138.14,112408.0,133.6438,133.7788,133.2001,133.2291,112408.0
2022-09-23 15:00:00,138.13,139.6,138.09,139.6,119199.0,133.2194,134.6372,133.1809,134.6372,119199.0
2022-09-23 15:30:00,139.6,140.49,139.51,140.34,345870.0,134.6372,135.4955,134.5504,135.3509,345870.0
2022-09-26 09:30:00,140.04,141.29,139.61,140.41,283650.0,135.0615,136.2671,134.6468,135.4184,283650.0
2022-09-26 10:00:00,140.44,140.95,139.12,140.31,207780.0,135.4473,135.9392,134.1742,135.3219,207780.0
2022-09-26 10:30:00,140.38,140.38,139.48,139.82,80253.0,135.3894,135.3894,134.5214,134.8493,80253.0
2022-09-26 11:00:00,139.81,139.9,138.4,138.47,95224.0,134.8397,134.9265,133.4798,133.5473,95224.0
2022-09-26 11:30:00,138.44,138.98,138.27,138.69,69160.0,133.5184,134.0392,133.3545,133.7595,69160.0
2022-09-26 12:00:00,138.57,138.68,137.56,137.6,122627.0,133.6438,133.7499,132.6697,132.7083,122627.0
2022-09-26 12:30:00,137.57,138.2,137.0,138.08,625238.0,132.6793,133.2869,132.1296,133.1712,625238.0
2022-09-26 13:00:00,138.07,138.1,136.69,136.94,154451.0,133.1616,133.1905,131.8306,132.0717,154451.0
2022-09-26 13:30:00,136.95,137.69,136.84,137.11,129589.0,132.0814,132.7951,131.9753,132.2357,129589.0
2022-09-26 14:00:00,137.08,137.75,137.04,137.06,79888.0,132.2068,132.8529,132.1682,132.1875,79888.0
2022-09-26 14:30:00,137.04,138.13,137.04,137.85,93829.0,132.1682,133.2194,132.1682,132.9494,93829.0
2022-09-26 15:00:00,137.91,138.17,137.38,137.7,131347.0,133.0072,133.258,132.4961,132.8047,131347.0
2022-09-26 15:30:00,137.69,138.42,137.33,137.49,265429.0,132.7951,133.4991,132.4479,132.6022,265429.0
2022-09-27 09:30:00,139.44,140.38,138.63,139.02,128740.0,134.4829,135.3894,133.7017,134.0778,128740.0
2022-09-27 10:00:00,139.06,139.24,138.0,138.65,78016.0,134.1164,134.29,133.094,133.7209,78016.0
2022-09-27 10:30:00,138.67,140.06,138.67,139.92,121787.0,133.7402,135.0808,133.7402,134.9458,121787.0
2022-09-27 11:00:00,139.91,140.02,138.11,138.24,114576.0,134.9361,135.0422,133.2001,133.3255,114576.0
2022-09-27 11:30:00,138.19,138.45,137.53,137.65,76383.0,133.2773,133.5281,132.6408,132.7565,76383.0
2022-09-27 12:00:00,137.62,137.74,136.52,136.9,63792.0,132.7276,132.8433,131.6667,132.0332,63792.0
2022-09-27 12:30:00,136.85,137.21,136.53,137.13,60587.0,131.9849,132.3321,131.6763,132.255,60587.0
2022-09-27 13:00:00,137.09,137.09,136.56,136.68,71734.0,132.2164,132.2164,131.7052,131.821,71734.0
2022-09-27 13:30:00,136.57,136.75,136.1,136.59,80383.0,131.7149,131.8885,131.2616,131.7342,80383.0
2022-09-27 14:00:00,136.58,136.97,136.22,136.71,74736.0,131.7245,132.1007,131.3773,131.8499,74736.0
2022-09-27 14:30:00,136.71,137.74,136.44,137.72,81865.0,131.8499,132.8433,131.5895,132.824,81865.0
2022-09-27 15:00:00,137.74,137.74,137.13,137.29,62372.0,132.8433,132.8433,132.255,132.4093,62372.0
2022-09-27 15:30:00,137.3,137.7,136.77,137.58,238103.0,132.4189,132.8047,131.9078,132.689,238103.0
2022-09-28 09:30:00,138.5,138.5,136.56,137.63,207836.0,133.5763,133.5763,131.7052,132.7372,207836.0
2022-09-28 10:00:00,137.58,138.41,136.52,138.41,83052.0,132.689,133.4895,131.6667,133.4895,83052.0
2022-09-28 10:30:00,138.29,138.68,137.95,138.47,217543.0,133.3737,133.7499,133.0458,133.5473,217543.0
2022-09-28 11:00:00,138.37,139.4,138.25,138.95,160829.0,133.4509,134.4443,133.3352,134.0103,160829.0
2022-09-28 11:30:00,138.97,139.12,138.22,139.11,97439.0,134.0296,134.1742,133.3062,134.1646,97439.0
2022-09-28 12:00:00,139.06,139.97,138.99,139.08,87555.0,134.1164,134.994,134.0489,134.1357,87555.0
2022-09-28 12:30:00,139.07,139.57,138.75,139.48,119924.0,134.126,134.6082,133.8174,134.5214,119924.0
2022-09-28 13:00:00,139.44,140.24,139.31,139.88,98565.0,134.4829,135.2544,134.3575,134.9072,98565.0
2022-09-28 13:30:00,139.91,140.06,139.41,139.45,99268.0,134.9361,135.0808,134.4539,134.4925,99268.0
2022-09-28 14:00:00,139.5,139.62,139.21,139.45,78376.0,134.5407,134.6565,134.261,134.4925,78376.0
2022-09-28 14:30:00,139.42,139.8,139.35,139.64,92339.0,134.4636,134.8301,134.3961,134.6757,92339.0
2022-09-28 15:00:00,139.64,140.37,139.59,140.2,115771.0,134.6757,135.3798,134.6275,135.2158,115771.0
2022-09-28 15:30:00,140.24,141.18,140.21,140.52,652312.0,135.2544,136.161,135.2255,135.5245,652312.0
2022-09-29 09:30:00,138.39,138.95,136.63,137.04,130743.0,133.4702,134.0103,131.7728,132.1682,130743.0
2022-09-29 10:00:00,137.03,137.03,135.84,136.75,100809.0,132.1585,132.1585,131.0108,131.8885,100809.0
2022-09-29 10:30:00,136.7,137.52,136.21,137.13,96767.0,131.8403,132.6311,131.3677,132.255,96767.0
2022-09-29 11:00:00,137.14,137.98,137.06,137.59,100835.0,132.2646,133.0748,132.1875,132.6986,100835.0
2022-09-29 11:30:00,137.59,138.59,137.33,138.26,86466.0,132.6986,133.6631,132.4479,133.3448,86466.0
2022-09-29 12:00:00,138.25,138.73,137.67,138.05,53004.0,133.3352,133.7981,132.7758,133.1423,53004.0
2022-09-29 12:30:00,138.01,138.46,137.6,137.68,55265.0,133.1037,133.5377,132.7083,132.7854,55265.0
2022-09-29 13:00:00,137.63,137.69,137.23,137.44,40172.0,132.7372,132.7951,132.3514,132.554,40172.0
2022-09-29 13:30:00,137.41,137.76,136.94,136.95,52419.0,132.525,132.8626,132.0717,132.0814,52419.0
2022-09-29 14:00:00,136.99,137.39,136.8,137.32,92155.0,132.12,132.5057,131.9367,132.4382,92155.0
2022-09-29 14:30:00,137.25,137.76,136.85,136.9,73883.0,132.3707,132.8626,131.9849,132.0332,73883.0
2022-09-29 15:00:00,136.84,137.62,136.84,137.23,64923.0,131.9753,132.7276,131.9753,132.3514,64923.0
2022-09-29 15:30:00,137.23,138.12,137.18,137.86,237465.0,132.3514,133.2098,132.3032,132.959,237465.0
2022-09-30 09:30:00,137.4,137.67,136.17,137.42,122704.0,132.5154,132.7758,131.3291,132.5347,122704.0
2022-09-30 10:00:00,137.42,137.57,136.39,136.77,121614.0,132.5347,132.6793,131.5413,131.9078,121614.0
2022-09-30 10:30:00,136.79,137.9,136.76,137.82,81398.0,131.9271,132.9976,131.8981,132.9204,81398.0
2022-09-30 11:00:00,137.78,138.67,137.5,138.31,110917.0,132.8819,133.7402,132.6118,133.393,110917.0
2022-09-30 11:30:00,138.22,138.39,137.15,137.37,65424.0,133.3062,133.4702,132.2743,132.4864,65424.0
2022-09-30 12:00:00,137.35,137.35,136.67,136.91,81502.0,132.4672,132.4672,131.8113,132.0428,81502.0
2022-09-30 12:30:00,136.85,137.44,136.85,137.12,50712.0,131.9849,132.554,131.9849,132.2453,50712.0
2022-09-30 13:00:00,137.06,137.27,136.83,137.15,47981.0,132.1875,132.39,131.9656,132.2743,47981.0
2022-09-30 13:30:00,137.13,137.26,136.05,136.22,99160.0,132.255,132.3804,131.2134,131.3773,99160.0
2022-09-30 14:00:00,136.17,136.75,135.99,136.45,60378.0,131.3291,131.8885,131.1555,131.5992,60378.0
2022-09-30 14:30:00,136.46,136.52,135.54,135.67,69670.0,131.6088,131.6667,130.7215,130.8469,69670.0
2022-09-30 15:00:00,135.56,136.3,135.36,135.88,79248.0,130.7408,131.4545,130.5479,131.0494,79248.0
2022-09-30 15:30:00,135.94,136.16,134.61,134.94,548195.0,131.1073,131.3195,129.8246,130.1428,548195.0
2022-10-03 09:30:00,137.95,137.95,134.92,136.26,122937.0,133.0458,133.0458,130.1235,131.4159,122937.0
2022-10-03 10:00:00,136.34,138.76,136.31,138.64,139813.0,131.4931,133.827,131.4641,133.7113,139813.0
2022-10-03 10:30:00,138.67,139.17,138.38,139.01,70003.0,133.7402,134.2225,133.4605,134.0681,70003.0
2022-10-03 11:00:00,139.03,139.53,138.73,139.01,94548.0,134.0874,134.5697,133.7981,134.0681,94548.0
2022-10-03 11:30:00,139.09,139.22,138.63,138.94,40457.0,134.1453,134.2707,133.7017,134.0006,40457.0
2022-10-03 12:00:00,138.98,139.4,138.78,138.82,45624.0,134.0392,134.4443,133.8463,133.8849,45624.0
2022-10-03 12:30:00,138.81,138.82,138.32,138.64,55308.0,133.8753,133.8849,133.4027,133.7113,55308.0
2022-10-03 13:00:00,138.68,139.17,138.56,139.04,38968.0,133.7499,134.2225,133.6341,134.0971,38968.0
2022-10-03 13:30:00,139.06,139.45,139.06,139.17,37683.0,134.1164,134.4925,134.1164,134.2225,37683.0
2022-10-03 14:00:00,139.2,140.27,139.15,140.24,56485.0,134.2514,135.2834,134.2032,135.2544,56485.0
2022-10-03 14:30:00,140.22,140.77,140.19,140.61,86178.0,135.2351,135.7656,135.2062,135.6113,86178.0
2022-10-03 15:00:00,140.55,140.61,140.07,140.33,93889.0,135.5534,135.6113,135.0905,135.3412,93889.0
2022-10-03 15:30:00,140.32,140.45,139.83,140.02,471385.0,135.3316,135.457,134.859,135.0422,471385.0
2022-10-04 09:30:00,143.03,145.08,143.03,144.96,204028.0,137.9452,139.9224,137.9452,139.8066,204028.0
2022-10-04 10:00:00,145.07,145.49,144.23,144.4,143721.0,139.9127,140.3178,139.1026,139.2665,143721.0
2022-10-04 10:30:00,144.53,145.07,144.3,144.87,62875.0,139.3919,139.9127,139.1701,139.7198,62875.0
2022-10-04 11:00:00,144.92,145.15,144.44,145.03,69346.0,139.768,139.9899,139.3051,139.8741,69346.0
2022-10-04 11:30:00,145.03,145.15,144.66,145.15,63216.0,139.8741,139.9899,139.5173,139.9899,63216.0
2022-10-04 12:00:00,145.16,145.43,144.94,145.15,48287.0,139.9995,140.2599,139.7873,139.9899,48287.0
2022-10-04 12:30:00,145.15,145.35,144.37,144.59,35294.0,139.9899,140.1828,139.2376,139.4498,35294.0
2022-10-04 13:00:00,144.57,144.61,143.6,144.12,39062.0,139.4305,139.4691,138.495,138.9965,39062.0
2022-10-04 13:30:00,144.11,144.78,143.9,144.48,59483.0,138.9868,139.633,138.7843,139.3437,59483.0
2022-10-04 14:00:00,144.55,144.91,144.44,144.53,53474.0,139.4112,139.7584,139.3051,139.3919,53474.0
2022-10-04 14:30:00,144.4,145.32,144.39,145.15,86134.0,139.2665,140.1538,139.2569,139.9899,86134.0
2022-10-04 15:00:00,145.17,145.19,144.34,144.92,82370.0,140.0092,140.0284,139.2087,139.768,82370.0
2022-10-04 15:30:00,144.9,145.55,144.73,145.51,281556.0,139.7488,140.3756,139.5848,140.3371,281556.0
2022-10-05 09:30:00,142.92,143.79,142.52,143.28,149286.0,137.8391,138.6782,137.4534,138.1863,149286.0
2022-10-05 10:00:00,143.18,143.36,142.43,143.12,130345.0,138.0899,138.2635,137.3666,138.032,130345.0
2022-10-05 10:30:00,143.12,143.16,142.11,142.12,84218.0,138.032,138.0706,137.0579,137.0676,84218.0
2022-10-05 11:00:00,142.14,143.03,142.08,142.86,35340.0,137.0869,137.9452,137.029,137.7813,35340.0
2022-10-05 11:30:00,142.98,143.26,142.79,143.14,34462.0,137.897,138.1671,137.7138,138.0513,34462.0
2022-10-05 12:00:00,143.15,144.1,142.82,143.68,108532.0,138.061,138.9772,137.7427,138.5721,108532.0
2022-10-05 12:30:00,143.59,144.05,143.32,143.85,46711.0,138.4853,138.929,138.2249,138.7361,46711.0
2022-10-05 13:00:00,143.81,144.86,143.73,144.52,52983.0,138.6975,139.7102,138.6203,139.3823,52983.0
2022-10-05 13:30:00,144.52,144.59,143.99,144.0,35883.0,139.3823,139.4498,138.8711,138.8807,35883.0
2022-10-05 14:00:00,144.04,144.47,143.9,144.33,42092.0,138.9193,139.334,138.7843,139.199,42092.0
2022-10-05 14:30:00,144.28,144.66,144.06,144.66,61650.0,139.1508,139.5173,138.9386,139.5173,61650.0
2022-10-05 15:00:00,144.69,145.29,144.69,144.81,53300.0,139.5462,140.1249,139.5462,139.662,53300.0
2022-10-05 15:30:00,144.81,145.01,144.2,144.42,225040.0,139.662,139.8548,139.0736,139.2858,225040.0
2022-10-06 09:30:00,143.05,145.06,142.4,144.0,142464.0,137.9645,139.9031,137.3376,138.8807,142464.0
2022-10-06 10:00:00,144.03,144.03,143.22,143.38,90063.0,138.9097,138.9097,138.1285,138.2828,90063.0
2022-10-06 10:30:00,143.3,144.14,143.02,144.0,60249.0,138.2056,139.0158,137.9356,138.8807,60249.0
2022-10-06 11:00:00,144.03,144.08,143.2,144.01,114735.0,138.9097,138.9579,138.1092,138.8904,114735.0
2022-10-06 11:30:00,143.97,144.23,143.26,143.34,41012.0,138.8518,139.1026,138.1671,138.2442,41012.0
2022-10-06 12:00:00,143.31,143.38,142.59,143.24,52315.0,138.2153,138.2828,137.5209,138.1478,52315.0
2022-10-06 12:30:00,143.21,143.75,143.07,143.32,22183.0,138.1188,138.6396,137.9838,138.2249,22183.0
2022-10-06 13:00:00,143.35,143.67,143.09,143.54,30070.0,138.2539,138.5625,138.0031,138.4371,30070.0
2022-10-06 13:30:00,143.5,143.5,143.07,143.45,39619.0,138.3985,138.3985,137.9838,138.3503,39619.0
2022-10-06 14:00:00,143.46,143.46,142.78,142.79,44617.0,138.3599,138.3599,137.7041,137.7138,44617.0
2022-10-06 14:30:00,142.83,143.02,142.18,142.57,46883.0,137.7523,137.9356,137.1254,137.5016,46883.0
2022-10-06 15:00:00,142.55,142.81,142.27,142.71,54872.0,137.4823,137.7331,137.2122,137.6366,54872.0
2022-10-06 15:30:00,142.75,142.81,142.13,142.39,253540.0,137.6752,137.7331,137.0772,137.328,253540.0
2022-10-07 09:30:00,140.42,141.29,138.49,138.49,199008.0,135.428,136.2671,133.5666,133.5666,199008.0
2022-10-07 10:00:00,138.5,139.91,138.2,139.67,147943.0,133.5763,134.9361,133.2869,134.7047,147943.0
2022-10-07 10:30:00,139.71,140.45,139.54,139.88,108892.0,134.7433,135.457,134.5793,134.9072,108892.0
2022-10-07 11:00:00,139.88,140.14,139.07,139.5,86901.0,134.9072,135.158,134.126,134.5407,86901.0
2022-10-07 11:30:00,139.49,139.58,138.95,139.22,77620.0,134.5311,134.6179,134.0103,134.2707,77620.0
2022-10-07 12:00:00,139.24,139.58,138.61,138.75,72199.0,134.29,134.6179,133.6824,133.8174,72199.0
2022-10-07 12:30:00,138.76,138.76,138.1,138.5,65313.0,133.827,133.827,133.1905,133.5763,65313.0
2022-10-07 13:00:00,138.48,138.81,138.2,138.75,96337.0,133.557,133.8753,133.2869,133.8174,96337.0
2022-10-07 13:30:00,138.75,138.92,138.53,138.61,60924.0,133.8174,133.9813,133.6052,133.6824,60924.0
2022-10-07 14:00:00,138.57,138.82,138.28,138.28,29884.0,133.6438,133.8849,133.3641,133.3641,29884.0
2022-10-07 14:30:00,138.28,138.62,138.2,138.52,57797.0,133.3641,133.692,133.2869,133.5956,57797.0
2022-10-07 15:00:00,138.56,138.84,138.18,138.3,74233.0,133.6341,133.9042,133.2677,133.3834,74233.0
2022-10-07 15:30:00,138.25,139.16,138.08,138.96,285163.0,133.3352,134.2128,133.1712,134.0199,285163.0
2022-10-10 09:30:00,140.01,140.38,138.69,139.06,111492.0,135.0326,135.3894,133.7595,134.1164,111492.0
2022-10-10 10:00:00,139.04,139.49,138.71,139.12,122141.0,134.0971,134.5311,133.7788,134.1742,122141.0
2022-10-10 10:30:00,139.08,139.32,137.72,138.25,133878.0,134.1357,134.3671,132.824,133.3352,133878.0
2022-10-10 11:00:00,138.22,138.45,137.82,137.97,59740.0,133.3062,133.5281,132.9204,133.0651,59740.0
2022-10-10 11:30:00,137.97,138.42,137.6,138.34,60921.0,133.0651,133.4991,132.7083,133.422,60921.0
2022-10-10 12:00:00,138.35,138.41,137.2,137.29,48703.0,133.4316,133.4895,132.3225,132.4093,48703.0
2022-10-10 12:30:00,137.3,137.39,136.81,136.96,48714.0,132.4189,132.5057,131.9464,132.091,48714.0
2022-10-10 13:00:00,136.92,137.26,136.65,137.22,39921.0,132.0524,132.3804,131.792,132.3418,39921.0
2022-10-10 13:30:00,137.21,138.57,137.21,138.26,46657.0,132.3321,133.6438,132.3321,133.3448,46657.0
2022-10-10 14:00:00,138.28,138.28,137.54,137.56,53154.0,133.3641,133.3641,132.6504,132.6697,53154.0
2022-10-10 14:30:00,137.51,137.89,137.44,137.56,52977.0,132.6215,132.988,132.554,132.6697,52977.0
2022-10-10 15:00:00,137.54,138.16,137.31,137.59,42823.0,132.6504,133.2484,132.4286,132.6986,42823.0
2022-10-10 15:30:00,137.6,138.13,137.49,137.54,162557.0,132.7083,133.2194,132.6022,132.6504,162557.0
2022-10-11 09:30:00,136.37,137.26,135.52,135.89,95080.0,131.522,132.3804,130.7022,131.0591,95080.0
2022-10-11 10:00:00,135.92,136.31,135.39,136.0,53170.0,131.088,131.4641,130.5768,131.1652,53170.0
2022-10-11 10:30:00,135.94,136.69,135.67,136.22,78640.0,131.1073,131.8306,130.8469,131.3773,78640.0
2022-10-11 11:00:00,136.23,137.69,136.22,137.53,75357.0,131.387,132.7951,131.3773,132.6408,75357.0
2022-10-11 11:30:00,137.57,138.75,137.57,138.27,101293.0,132.6793,133.8174,132.6793,133.3545,101293.0
2022-10-11 12:00:00,138.26,138.87,137.64,138.66,90704.0,133.3448,133.9331,132.7468,133.7306,90704.0
2022-10-11 12:30:00,138.68,139.21,138.68,138.81,99761.0,133.7499,134.261,133.7499,133.8753,99761.0
2022-10-11 13:00:00,138.81,139.0,138.4,138.59,76430.0,133.8753,134.0585,133.4798,133.6631,76430.0
2022-10-11 13:30:00,138.61,139.19,138.36,139.13,89650.0,133.6824,134.2417,133.4413,134.1839,89650.0
2022-10-11 14:00:00,139.12,139.12,138.26,138.55,82762.0,134.1742,134.1742,133.3448,133.6245,82762.0
2022-10-11 14:30:00,138.52,138.79,136.66,136.73,87001.0,133.5956,133.856,131.8017,131.8692,87001.0
2022-10-11 15:00:00,136.71,136.82,136.11,136.75,103165.0,131.8499,131.956,131.2712,131.8885,103165.0
2022-10-11 15:30:00,136.71,137.55,136.41,137.31,336172.0,131.8499,132.66,131.5606,132.4286,336172.0
2022-10-12 09:30:00,137.31,138.45,136.11,137.79,150268.0,132.4286,133.5281,131.2712,132.8915,150268.0
2022-10-12 10:00:00,137.83,138.09,136.36,137.31,92888.0,132.9301,133.1809,131.5124,132.4286,92888.0
2022-10-12 10:30:00,137.3,137.59,136.63,137.22,60369.0,132.4189,132.6986,131.7728,132.3418,60369.0
2022-10-12 11:00:00,137.21,137.68,137.15,137.35,45324.0,132.3321,132.7854,132.2743,132.4672,45324.0
2022-10-12 11:30:00,137.36,137.87,136.96,137.81,50930.0,132.4768,132.9687,132.091,132.9108,50930.0
2022-10-12 12:00:00,137.85,138.19,137.4,137.51,39415.0,132.9494,133.2773,132.5154,132.6215,39415.0
2022-10-12 12:30:00,137.47,137.87,137.14,137.81,86371.0,132.5829,132.9687,132.2646,132.9108,86371.0
2022-10-12 13:00:00,137.79,137.86,137.41,137.73,45770.0,132.8915,132.959,132.525,132.8336,45770.0
2022-10-12 13:30:00,137.7,137.91,137.22,137.86,49852.0,132.8047,133.0072,132.3418,132.959,49852.0
2022-10-12 14:00:00,137.88,138.4,137.61,138.4,60378.0,132.9783,133.4798,132.7179,133.4798,60378.0
2022-10-12 14:30:00,138.41,138.42,137.22,137.3,83179.0,133.4895,133.4991,132.3418,132.4189,83179.0
2022-10-12 15:00:00,137.27,137.56,137.1,137.26,73084.0,132.39,132.6697,132.226,132.3804,73084.0
2022-10-12 15:30:00,137.26,137.58,136.68,136.74,339034.0,132.3804,132.689,131.821,131.8788,339034.0
2022-10-13 09:30:00,131.35,134.64,130.65,134.22,338324.0,127.1458,130.3305,126.4682,129.924,338324.0
2022-10-13 10:00:00,134.23,135.88,133.95,134.93,121639.0,129.9337,131.5308,129.6626,130.6112,121639.0
2022-10-13 10:30:00,134.81,135.83,134.36,135.44,150545.0,130.4951,131.4824,130.0595,131.1049,150545.0
2022-10-13 11:00:00,135.46,139.29,135.3,138.08,193893.0,131.1243,134.8317,130.9694,133.6604,193893.0
2022-10-13 11:30:00,138.08,139.73,137.71,139.48,237948.0,133.6604,135.2576,133.3023,135.0156,237948.0
2022-10-13 12:00:00,139.62,139.95,138.88,139.1,97271.0,135.1511,135.4706,134.4348,134.6478,97271.0
2022-10-13 12:30:00,139.03,140.4,138.92,140.08,114179.0,134.58,135.9062,134.4735,135.5964,114179.0
2022-10-13 13:00:00,140.04,141.0,139.78,140.79,81010.0,135.5577,136.487,135.306,136.2837,81010.0
2022-10-13 13:30:00,140.9,141.37,140.79,140.97,92942.0,136.3902,136.8451,136.2837,136.4579,92942.0
2022-10-13 14:00:00,140.96,141.44,140.73,140.91,104958.0,136.4482,136.9129,136.2256,136.3998,104958.0
2022-10-13 14:30:00,140.92,141.98,140.89,141.79,89037.0,136.4095,137.4356,136.3805,137.2517,89037.0
2022-10-13 15:00:00,141.73,142.17,141.46,141.91,152633.0,137.1936,137.6195,136.9322,137.3678,152633.0
2022-10-13 15:30:00,141.9,142.55,141.51,141.56,571099.0,137.3582,137.9874,136.9806,137.029,571099.0
2022-10-14 09:30:00,142.96,143.88,141.01,142.16,274582.0,138.3842,139.2748,136.4966,137.6098,274582.0
2022-10-14 10:00:00,141.88,142.02,138.85,139.4,148681.0,137.3388,137.4743,134.4058,134.9382,148681.0
2022-10-14 10:30:00,139.45,139.76,138.02,139.0,117731.0,134.9866,135.2867,133.6023,134.551,117731.0
2022-10-14 11:00:00,139.0,139.66,138.18,138.87,122916.0,134.551,135.1899,133.7572,134.4251,122916.0
2022-10-14 11:30:00,138.89,138.89,137.72,137.81,65612.0,134.4445,134.4445,133.3119,133.3991,65612.0
2022-10-14 12:00:00,137.81,138.49,137.14,137.74,105230.0,133.3991,134.0573,132.7505,133.3313,105230.0
2022-10-14 12:30:00,137.71,138.12,137.28,137.54,106285.0,133.3023,133.6991,132.886,133.1377,106285.0
2022-10-14 13:00:00,137.57,137.86,137.08,137.47,91668.0,133.1667,133.4475,132.6924,133.0699,91668.0
2022-10-14 13:30:00,137.46,137.64,137.07,137.61,82951.0,133.0603,133.2345,132.6828,133.2055,82951.0
2022-10-14 14:00:00,137.62,137.62,136.37,136.53,56777.0,133.2151,133.2151,132.0052,132.16,56777.0
2022-10-14 14:30:00,136.52,136.72,136.14,136.69,73854.0,132.1504,132.344,131.7825,132.3149,73854.0
2022-10-14 15:00:00,136.74,137.53,136.69,137.44,125578.0,132.3633,133.128,132.3149,133.0409,125578.0
2022-10-14 15:30:00,137.37,137.8,136.74,137.12,539368.0,132.9732,133.3894,132.3633,132.7312,539368.0
2022-10-17 09:30:00,140.58,141.95,140.09,140.66,150644.0,136.0804,137.4066,135.6061,136.1578,150644.0
2022-10-17 10:00:00,140.73,142.22,140.58,141.57,126151.0,136.2256,137.6679,136.0804,137.0387,126151.0
2022-10-17 10:30:00,141.51,141.75,140.17,140.51,90442.0,136.9806,137.213,135.6835,136.0126,90442.0
2022-10-17 11:00:00,140.51,141.07,140.13,141.07,51299.0,136.0126,136.5547,135.6448,136.5547,51299.0
2022-10-17 11:30:00,141.08,142.02,141.07,141.71,146145.0,136.5644,137.4743,136.5547,137.1742,146145.0
2022-10-17 12:00:00,141.73,141.77,140.97,141.34,49352.0,137.1936,137.2323,136.4579,136.8161,49352.0
2022-10-17 12:30:00,141.37,141.7,140.99,141.43,62685.0,136.8451,137.1646,136.4773,136.9032,62685.0
2022-10-17 13:00:00,141.42,141.76,141.09,141.63,33497.0,136.8935,137.2226,136.5741,137.0968,33497.0
2022-10-17 13:30:00,141.65,142.18,141.53,141.94,83567.0,137.1162,137.6292,137.0,137.3969,83567.0
2022-10-17 14:00:00,141.97,142.01,141.33,141.58,56410.0,137.4259,137.4646,136.8064,137.0484,56410.0
2022-10-17 14:30:00,141.66,142.0,141.52,141.81,53144.0,137.1258,137.455,136.9903,137.271,53144.0
2022-10-17 15:00:00,141.78,141.92,141.47,141.82,86845.0,137.242,137.3775,136.9419,137.2807,86845.0
2022-10-17 15:30:00,141.83,142.02,141.46,141.64,311046.0,137.2904,137.4743,136.9322,137.1065,311046.0
2022-10-18 09:30:00,146.13,147.05,145.03,146.07,284176.0,141.4528,142.3433,140.388,141.3947,284176.0
2022-10-18 10:00:00,146.08,146.81,145.57,145.66,173561.0,141.4044,142.111,140.9107,140.9978,173561.0
2022-10-18 10:30:00,145.65,145.83,145.05,145.15,164244.0,140.9881,141.1624,140.4073,140.5041,164244.0
2022-10-18 11:00:00,145.13,145.64,143.74,144.21,173068.0,140.4848,140.9784,139.1393,139.5942,173068.0
2022-10-18 11:30:00,144.22,144.94,143.55,144.8,156273.0,139.6039,140.3009,138.9553,140.1653,156273.0
2022-10-18 12:00:00,144.74,145.39,144.22,145.1,162656.0,140.1073,140.7365,139.6039,140.4557,162656.0
2022-10-18 12:30:00,145.02,145.63,144.83,145.1,79158.0,140.3783,140.9688,140.1944,140.4557,79158.0
2022-10-18 13:00:00,145.13,145.56,144.56,145.46,121894.0,140.4848,140.901,139.933,140.8042,121894.0
2022-10-18 13:30:00,145.5,146.29,145.42,146.16,86106.0,140.8429,141.6076,140.7655,141.4818,86106.0
2022-10-18 14:00:00,146.15,146.38,145.91,146.29,83079.0,141.4721,141.6948,141.2398,141.6076,83079.0
2022-10-18 14:30:00,146.35,146.36,144.8,145.22,108455.0,141.6657,141.6754,140.1653,140.5719,108455.0
2022-10-18 15:00:00,145.22,145.4,144.85,145.37,128586.0,140.5719,140.7461,140.2137,140.7171,128586.0
2022-10-18 15:30:00,145.38,146.24,145.27,146.14,507028.0,140.7268,141.5592,140.6203,141.4624,507028.0
2022-10-19 09:30:00,145.43,146.92,144.83,146.46,220878.0,140.7752,142.2175,140.1944,141.7722,220878.0
2022-10-19 10:00:00,146.41,147.07,145.39,146.5,158949.0,141.7238,142.3627,140.7365,141.8109,158949.0
2022-10-19 10:30:00,146.62,146.74,145.39,145.54,110392.0,141.9271,142.0432,140.7365,140.8817,110392.0
2022-10-19 11:00:00,145.5,146.01,145.09,145.48,86252.0,140.8429,141.3366,140.4461,140.8236,86252.0
2022-10-19 11:30:00,145.5,146.06,145.25,145.76,86692.0,140.8429,141.385,140.6009,141.0946,86692.0
2022-10-19 12:00:00,145.76,145.83,145.04,145.18,63317.0,141.0946,141.1624,140.3977,140.5332,63317.0
2022-10-19 12:30:00,145.12,145.44,144.16,144.22,58976.0,140.4751,140.7849,139.5458,139.6039,58976.0
2022-10-19 13:00:00,144.22,144.35,143.07,143.14,100918.0,139.6039,139.7297,138.4907,138.5585,100918.0
2022-10-19 13:30:00,143.12,143.22,142.6,143.17,63340.0,138.5391,138.6359,138.0358,138.5875,63340.0
2022-10-19 14:00:00,143.21,143.85,143.06,143.58,69660.0,138.6262,139.2457,138.481,138.9844,69660.0
2022-10-19 14:30:00,143.57,143.68,143.18,143.31,77982.0,138.9747,139.0812,138.5972,138.723,77982.0
2022-10-19 15:00:00,143.32,143.83,143.02,143.26,82489.0,138.7327,139.2264,138.4423,138.6746,82489.0
2022-10-19 15:30:00,143.24,144.11,143.12,144.01,304499.0,138.6553,139.4974,138.5391,139.4006,304499.0
2022-10-20 09:30:00,144.0,145.63,143.96,145.06,178940.0,139.3909,140.9688,139.3522,140.417,178940.0
2022-10-20 10:00:00,145.12,147.32,144.96,147.05,154447.0,140.4751,142.6047,140.3202,142.3433,154447.0
2022-10-20 10:30:00,147.1,147.23,146.31,146.96,231812.0,142.3917,142.5176,141.627,142.2562,231812.0
2022-10-20 11:00:00,146.96,147.1,145.33,145.47,201170.0,142.2562,142.3917,140.6784,140.8139,201170.0
2022-10-20 11:30:00,145.47,145.81,145.26,145.28,133121.0,140.8139,141.143,140.6106,140.63,133121.0
2022-10-20 12:00:00,145.31,145.38,144.12,144.27,100672.0,140.659,140.7268,139.5071,139.6523,100672.0
2022-10-20 12:30:00,144.24,144.38,143.42,143.9,169346.0,139.6233,139.7588,138.8295,139.2941,169346.0
2022-10-20 13:00:00,143.9,144.01,143.16,143.98,114695.0,139.2941,139.4006,138.5778,139.3716,114695.0
2022-10-20 13:30:00,143.95,143.97,143.16,143.47,128813.0,139.3425,139.3619,138.5778,138.8779,128813.0
2022-10-20 14:00:00,143.45,143.45,142.55,142.6,161330.0,138.8585,138.8585,137.9874,138.0358,161330.0
2022-10-20 14:30:00,142.6,143.08,142.55,142.82,190862.0,138.0358,138.5004,137.9874,138.2487,190862.0
2022-10-20 15:00:00,142.86,143.19,142.15,142.34,218313.0,138.2874,138.6069,137.6002,137.7841,218313.0
2022-10-20 15:30:00,142.3,143.32,142.16,142.45,664030.0,137.7454,138.7327,137.6098,137.8906,664030.0
2022-10-21 09:30:00,140.99,141.32,134.03,135.77,1696757.0,136.4773,136.7967,129.7401,131.4244,1696757.0
2022-10-21 10:00:00,135.77,136.44,133.5,133.87,986347.0,131.4244,132.0729,129.227,129.5852,986347.0
2022-10-21 10:30:00,133.92,134.18,132.5,132.8,619097.0,129.6336,129.8853,128.259,128.5494,619097.0
2022-10-21 11:00:00,132.83,133.2,132.21,132.76,492982.0,128.5785,128.9366,127.9783,128.5107,492982.0
2022-10-21 11:30:00,132.78,134.18,132.75,134.14,423928.0,128.5301,129.8853,128.501,129.8465,423928.0
2022-10-21 12:00:00,134.15,135.77,134.05,135.3,632091.0,129.8562,131.4244,129.7594,130.9694,632091.0
2022-10-21 12:30:00,135.16,137.41,135.0,137.32,443993.0,130.8339,133.0119,130.679,132.9248,443993.0
2022-10-21 13:00:00,137.37,138.42,137.15,137.82,623682.0,132.9732,133.9895,132.7602,133.4087,623682.0
2022-10-21 13:30:00,137.86,138.64,137.6,137.82,367384.0,133.4475,134.2025,133.1958,133.4087,367384.0
2022-10-21 14:00:00,137.81,138.41,137.57,138.06,314700.0,133.3991,133.9799,133.1667,133.6411,314700.0
2022-10-21 14:30:00,138.07,138.86,137.86,138.13,270396.0,133.6507,134.4155,133.4475,133.7088,270396.0
2022-10-21 15:00:00,138.13,138.83,137.87,138.81,278334.0,133.7088,134.3864,133.4571,134.3671,278334.0
2022-10-21 15:30:00,138.81,140.28,138.63,140.15,1028460.0,134.3671,135.79,134.1928,135.6642,1028460.0
2022-10-24 09:30:00,141.3,143.79,140.41,142.92,472343.0,136.7774,139.1877,135.9158,138.3455,472343.0
2022-10-24 10:00:00,142.94,142.95,140.51,141.29,315396.0,138.3649,138.3745,136.0126,136.7677,315396.0
2022-10-24 10:30:00,141.26,142.05,140.37,141.12,200153.0,136.7386,137.5034,135.8771,136.6031,200153.0
2022-10-24 11:00:00,141.09,141.53,140.58,141.21,130063.0,136.5741,137.0,136.0804,136.6902,130063.0
2022-10-24 11:30:00,141.25,141.6,140.57,141.5,123093.0,136.729,137.0678,136.0707,136.971,123093.0
2022-10-24 12:00:00,141.53,141.69,141.28,141.29,87667.0,137.0,137.1549,136.758,136.7677,87667.0
2022-10-24 12:30:00,141.23,141.33,140.64,140.75,108486.0,136.7096,136.8064,136.1385,136.245,108486.0
2022-10-24 13:00:00,140.74,140.93,140.45,140.86,132511.0,136.2353,136.4192,135.9546,136.3514,132511.0
2022-10-24 13:30:00,140.86,140.99,140.52,140.93,111197.0,136.3514,136.4773,136.0223,136.4192,111197.0
2022-10-24 14:00:00,140.93,141.63,140.86,141.37,118160.0,136.4192,137.0968,136.3514,136.8451,118160.0
2022-10-24 14:30:00,141.38,141.86,141.1,141.8,105677.0,136.8548,137.3194,136.5838,137.2614,105677.0
2022-10-24 15:00:00,141.78,141.94,141.38,141.41,156183.0,137.242,137.3969,136.8548,136.8838,156183.0
2022-10-24 15:30:00,141.41,141.76,141.33,141.59,486131.0,136.8838,137.2226,136.8064,137.0581,486131.0
2022-10-25 09:30:00,142.48,146.5,141.6,146.23,292473.0,137.9196,141.8109,137.0678,141.5496,292473.0
2022-10-25 10:00:00,146.28,146.85,145.47,146.85,202876.0,141.598,142.1497,140.8139,142.1497,202876.0
2022-10-25 10:30:00,146.83,147.44,146.36,146.72,151462.0,142.1304,142.7208,141.6754,142.0239,151462.0
2022-10-25 11:00:00,146.75,147.17,146.41,146.61,171395.0,142.0529,142.4595,141.7238,141.9174,171395.0
2022-10-25 11:30:00,146.62,147.24,146.55,146.92,120107.0,141.9271,142.5272,141.8593,142.2175,120107.0
2022-10-25 12:00:00,146.93,147.06,146.6,146.65,69954.0,142.2272,142.353,141.9077,141.9561,69954.0
2022-10-25 12:30:00,146.64,147.06,146.35,146.55,92019.0,141.9464,142.353,141.6657,141.8593,92019.0
2022-10-25 13:00:00,146.62,146.83,146.16,146.25,46164.0,141.9271,142.1304,141.4818,141.5689,46164.0
2022-10-25 13:30:00,146.23,146.36,145.73,145.92,71669.0,141.5496,141.6754,141.0656,141.2495,71669.0
2022-10-25 14:00:00,145.92,146.66,145.9,146.44,75063.0,141.2495,141.9658,141.2301,141.7528,75063.0
2022-10-25 14:30:00,146.44,146.72,146.36,146.55,75002.0,141.7528,142.0239,141.6754,141.8593,75002.0
2022-10-25 15:00:00,146.54,146.99,146.53,146.86,126621.0,141.8496,142.2852,141.84,142.1594,126621.0
2022-10-25 15:30:00,146.86,147.22,146.76,146.9,497432.0,142.1594,142.5079,142.0626,142.1981,497432.0
2022-10-26 09:30:00,147.56,149.5,147.03,147.71,300993.0,142.837,144.7149,142.324,142.9822,300993.0
2022-10-26 10:00:00,147.8,149.19,147.73,148.48,194527.0,143.0693,144.4148,143.0016,143.7275,194527.0
2022-10-26 10:30:00,148.38,149.14,147.84,148.75,129509.0,143.6307,144.3664,143.108,143.9889,129509.0
2022-10-26 11:00:00,148.8,149.32,148.55,149.11,164860.0,144.0373,144.5407,143.7953,144.3374,164860.0
2022-10-26 11:30:00,149.09,149.31,148.66,148.9,152263.0,144.318,144.531,143.9018,144.1341,152263.0
2022-10-26 12:00:00,148.9,149.03,148.12,148.12,90323.0,144.1341,144.2599,143.3791,143.3791,90323.0
2022-10-26 12:30:00,148.16,148.25,147.24,147.37,76957.0,143.4178,143.5049,142.5272,142.6531,76957.0
2022-10-26 13:00:00,147.35,147.46,146.96,147.08,80066.0,142.6337,142.7402,142.2562,142.3724,80066.0
2022-10-26 13:30:00,147.05,147.3,146.47,147.27,128647.0,142.3433,142.5853,141.7819,142.5563,128647.0
2022-10-26 14:00:00,147.27,147.74,146.83,147.06,100619.0,142.5563,143.0112,142.1304,142.353,100619.0
2022-10-26 14:30:00,147.06,147.51,147.05,147.27,102372.0,142.353,142.7886,142.3433,142.5563,102372.0
2022-10-26 15:00:00,147.26,147.27,146.6,147.04,117618.0,142.5466,142.5563,141.9077,142.3336,117618.0
2022-10-26 15:30:00,147.04,147.28,146.75,146.88,347185.0,142.3336,142.566,142.0529,142.1788,347185.0
2022-10-27 09:30:00,148.44,149.71,147.62,148.16,123993.0,143.6888,144.9182,142.8951,143.4178,123993.0
2022-10-27 10:00:00,148.07,149.11,147.79,148.83,64023.0,143.3307,144.3374,143.0596,144.0663,64023.0
2022-10-27 10:30:00,149.05,149.27,148.25,148.36,53369.0,144.2793,144.4923,143.5049,143.6114,53369.0
2022-10-27 11:00:00,148.37,148.99,147.93,148.03,70425.0,143.6211,144.2212,143.1952,143.292,70425.0
2022-10-27 11:30:00,148.02,148.35,147.43,147.81,48436.0,143.2823,143.6017,142.7112,143.079,48436.0
2022-10-27 12:00:00,147.86,148.17,147.06,147.1,42398.0,143.1274,143.4275,142.353,142.3917,42398.0
2022-10-27 12:30:00,147.13,147.72,147.08,147.64,36078.0,142.4208,142.9919,142.3724,142.9144,36078.0
2022-10-27 13:00:00,147.74,148.24,147.54,147.81,43171.0,143.0112,143.4952,142.8176,143.079,43171.0
2022-10-27 13:30:00,147.81,147.87,147.36,147.41,48318.0,143.079,143.1371,142.6434,142.6918,48318.0
2022-10-27 14:00:00,147.4,147.44,146.82,147.18,81756.0,142.6821,142.7208,142.1207,142.4692,81756.0
2022-10-27 14:30:00,147.14,147.33,146.61,146.67,66423.0,142.4304,142.6144,141.9174,141.9755,66423.0
2022-10-27 15:00:00,146.71,147.01,146.41,146.93,89133.0,142.0142,142.3046,141.7238,142.2272,89133.0
2022-10-27 15:30:00,146.92,147.22,146.61,146.96,296984.0,142.2175,142.5079,141.9174,142.2562,296984.0
2022-10-28 09:30:00,146.56,148.35,146.05,147.88,208330.0,141.869,143.6017,141.3753,143.1468,208330.0
2022-10-28 10:00:00,148.08,148.5,146.61,147.91,95220.0,143.3404,143.7469,141.9174,143.1758,95220.0
2022-10-28 10:30:00,147.94,148.83,147.89,148.48,75282.0,143.2048,144.0663,143.1564,143.7275,75282.0
2022-10-28 11:00:00,148.52,148.89,148.02,148.72,53033.0,143.7663,144.1244,143.2823,143.9599,53033.0
2022-10-28 11:30:00,148.71,149.41,148.59,149.23,44712.0,143.9502,144.6278,143.834,144.4535,44712.0
2022-10-28 12:00:00,149.23,149.85,148.67,149.69,68181.0,144.4535,145.0537,143.9115,144.8988,68181.0
2022-10-28 12:30:00,149.72,149.89,149.26,149.61,44653.0,144.9279,145.0924,144.4826,144.8214,44653.0
2022-10-28 13:00:00,149.63,149.89,149.55,149.57,45931.0,144.8407,145.0924,144.7633,144.7827,45931.0
2022-10-28 13:30:00,149.61,150.3,149.6,149.98,54125.0,144.8214,145.4893,144.8117,145.1795,54125.0
2022-10-28 14:00:00,150.01,150.23,149.97,150.01,30688.0,145.2086,145.4215,145.1699,145.2086,30688.0
2022-10-28 14:30:00,150.0,150.79,149.98,150.66,68670.0,145.1989,145.9636,145.1795,145.8378,68670.0
2022-10-28 15:00:00,150.68,150.91,150.38,150.79,71155.0,145.8571,146.0798,145.5667,145.9636,71155.0
2022-10-28 15:30:00,150.72,150.86,150.15,150.48,386744.0,145.8959,146.0314,145.3441,145.6635,386744.0
2022-10-31 09:30:00,150.0,150.3,148.42,148.91,152307.0,145.1989,145.4893,143.6695,144.1438,152307.0
2022-10-31 10:00:00,148.91,150.11,148.84,149.71,109000.0,144.1438,145.3054,144.076,144.9182,109000.0
2022-10-31 10:30:00,149.75,149.81,148.89,148.97,107948.0,144.9569,145.015,144.1244,144.2019,107948.0
2022-10-31 11:00:00,148.91,149.81,148.81,149.33,171573.0,144.1438,145.015,144.047,144.5503,171573.0
2022-10-31 11:30:00,149.32,149.64,148.92,149.16,86050.0,144.5407,144.8504,144.1535,144.3858,86050.0
2022-10-31 12:00:00,149.17,149.64,148.85,149.22,99570.0,144.3955,144.8504,144.0857,144.4439,99570.0
2022-10-31 12:30:00,149.21,149.27,148.61,148.85,70443.0,144.4342,144.4923,143.8534,144.0857,70443.0
2022-10-31 13:00:00,148.84,149.22,148.61,149.16,68544.0,144.076,144.4439,143.8534,144.3858,68544.0
2022-10-31 13:30:00,149.19,149.37,148.86,149.13,72687.0,144.4148,144.5891,144.0954,144.3567,72687.0
2022-10-31 14:00:00,149.12,149.35,149.01,149.18,77817.0,144.3471,144.5697,144.2406,144.4051,77817.0
2022-10-31 14:30:00,149.16,149.46,148.87,148.98,104335.0,144.3858,144.6762,144.1051,144.2115,104335.0
2022-10-31 15:00:00,148.98,148.98,148.6,148.92,122993.0,144.2115,144.2115,143.8437,144.1535,122993.0
2022-10-31 15:30:00,148.9,149.19,148.32,148.44,423080.0,144.1341,144.4148,143.5727,143.6888,423080.0
2022-11-01 09:30:00,149.96,150.63,149.29,149.34,117073.0,145.1602,145.8087,144.5116,144.56,117073.0
2022-11-01 10:00:00,149.43,149.48,147.43,148.33,236680.0,144.6471,144.6955,142.7112,143.5824,236680.0
2022-11-01 10:30:00,148.36,148.5,147.19,147.24,106400.0,143.6114,143.7469,142.4788,142.5272,106400.0
2022-11-01 11:00:00,147.21,147.64,147.1,147.55,103970.0,142.4982,142.9144,142.3917,142.8273,103970.0
2022-11-01 11:30:00,147.55,147.67,146.63,147.16,99874.0,142.8273,142.9435,141.9368,142.4498,99874.0
2022-11-01 12:00:00,147.09,147.82,146.92,147.29,86885.0,142.382,143.0887,142.2175,142.5756,86885.0
2022-11-01 12:30:00,147.33,147.54,146.86,147.08,50118.0,142.6144,142.8176,142.1594,142.3724,50118.0
2022-11-01 13:00:00,147.05,147.78,146.8,147.39,72101.0,142.3433,143.05,142.1013,142.6724,72101.0
2022-11-01 13:30:00,147.39,147.4,146.97,147.39,76881.0,142.6724,142.6821,142.2659,142.6724,76881.0
2022-11-01 14:00:00,147.4,147.47,147.01,147.26,66015.0,142.6821,142.7499,142.3046,142.5466,66015.0
2022-11-01 14:30:00,147.31,147.36,146.72,147.12,103157.0,142.595,142.6434,142.0239,142.4111,103157.0
2022-11-01 15:00:00,147.05,147.45,146.95,147.16,119252.0,142.3433,142.7305,142.2465,142.4498,119252.0
2022-11-01 15:30:00,147.2,147.42,146.95,147.0,337930.0,142.4885,142.7015,142.2465,142.2949,337930.0
2022-11-02 09:30:00,146.58,147.7,146.08,147.03,149141.0,141.8884,142.9725,141.4044,142.324,149141.0
2022-11-02 10:00:00,147.0,147.72,146.72,146.84,56599.0,142.2949,142.9919,142.0239,142.14,56599.0
2022-11-02 10:30:00,146.83,147.0,146.36,146.43,53396.0,142.1304,142.2949,141.6754,141.7432,53396.0
2022-11-02 11:00:00,146.45,146.92,146.42,146.73,53582.0,141.7625,142.2175,141.7335,142.0336,53582.0
2022-11-02 11:30:00,146.68,147.04,146.68,146.71,39074.0,141.9852,142.3336,141.9852,142.0142,39074.0
2022-11-02 12:00:00,146.7,146.7,145.73,145.78,150240.0,142.0045,142.0045,141.0656,141.114,150240.0
2022-11-02 12:30:00,145.76,146.11,145.4,146.08,48176.0,141.0946,141.4334,140.7461,141.4044,48176.0
2022-11-02 13:00:00,146.05,146.12,145.84,145.88,35348.0,141.3753,141.4431,141.172,141.2108,35348.0
2022-11-02 13:30:00,145.89,146.61,145.7,146.42,40930.0,141.2204,141.9174,141.0365,141.7335,40930.0
2022-11-02 14:00:00,146.52,148.64,146.29,148.64,125342.0,141.8303,143.8824,141.6076,143.8824,125342.0
2022-11-02 14:30:00,148.64,149.03,144.8,145.45,208508.0,143.8824,144.2599,140.1653,140.7945,208508.0
2022-11-02 15:00:00,145.36,146.67,143.58,143.99,190964.0,140.7074,141.9755,138.9844,139.3813,190964.0
2022-11-02 15:30:00,143.98,144.13,143.37,143.51,432128.0,139.3716,139.5168,138.7811,138.9166,432128.0
2022-11-03 09:30:00,141.09,142.2,138.91,138.94,325638.0,136.5741,137.6486,134.4639,134.4929,325638.0
2022-11-03 10:00:00,139.03,139.9,138.77,139.86,179734.0,134.58,135.4222,134.3283,135.3835,179734.0
2022-11-03 10:30:00,139.78,141.28,139.33,141.17,243317.0,135.306,136.758,134.8704,136.6515,243317.0
2022-11-03 11:00:00,141.14,141.21,140.15,140.32,120162.0,136.6225,136.6902,135.6642,135.8287,120162.0
2022-11-03 11:30:00,140.32,140.7,139.76,139.95,117942.0,135.8287,136.1966,135.2867,135.4706,117942.0
2022-11-03 12:00:00,139.92,140.59,139.75,140.47,108048.0,135.4415,136.0901,135.277,135.9739,108048.0
2022-11-03 12:30:00,140.46,140.78,139.94,140.5,165115.0,135.9642,136.274,135.4609,136.003,165115.0
2022-11-03 13:00:00,140.5,140.55,139.9,140.07,110584.0,136.003,136.0514,135.4222,135.5867,110584.0
2022-11-03 13:30:00,140.05,140.3,139.79,139.85,127674.0,135.5674,135.8094,135.3157,135.3738,127674.0
2022-11-03 14:00:00,139.83,140.35,139.42,140.29,157338.0,135.3544,135.8578,134.9575,135.7997,157338.0
2022-11-03 14:30:00,140.25,140.48,139.57,139.85,139366.0,135.761,135.9836,135.1027,135.3738,139366.0
2022-11-03 15:00:00,139.86,139.98,139.49,139.97,167907.0,135.3835,135.4996,135.0253,135.4899,167907.0
2022-11-03 15:30:00,139.97,140.15,139.07,139.31,523968.0,135.4899,135.6642,134.6187,134.8511,523968.0
2022-11-04 09:30:00,142.4,143.65,141.0,143.46,277765.0,137.8422,139.0521,136.487,138.8682,277765.0
2022-11-04 10:00:00,143.55,145.8,143.52,145.66,132091.0,138.9553,141.1333,138.9263,140.9978,132091.0
2022-11-04 10:30:00,145.72,146.16,145.3,145.49,95317.0,141.0559,141.4818,140.6493,140.8333,95317.0
2022-11-04 11:00:00,145.52,146.36,145.38,145.44,141169.0,140.8623,141.6754,140.7268,140.7849,141169.0
2022-11-04 11:30:00,145.46,145.67,143.94,144.03,255516.0,140.8042,141.0075,139.3329,139.42,255516.0
2022-11-04 12:00:00,144.09,145.33,143.65,145.25,170964.0,139.4781,140.6784,139.0521,140.6009,170964.0
2022-11-04 12:30:00,145.25,145.26,144.02,144.19,82593.0,140.6009,140.6106,139.4103,139.5749,82593.0
2022-11-04 13:00:00,144.18,144.52,143.72,144.09,61015.0,139.5652,139.8943,139.1199,139.4781,61015.0
2022-11-04 13:30:00,144.08,144.26,143.25,143.3,72690.0,139.4684,139.6426,138.6649,138.7133,72690.0
2022-11-04 14:00:00,143.34,143.64,142.69,143.53,66628.0,138.7521,139.0425,138.1229,138.936,66628.0
2022-11-04 14:30:00,143.56,143.8,143.39,143.48,133934.0,138.965,139.1973,138.8005,138.8876,133934.0
2022-11-04 15:00:00,143.5,144.17,143.21,144.07,157756.0,138.9069,139.5555,138.6262,139.4587,157756.0
2022-11-04 15:30:00,144.07,144.85,143.9,144.72,358208.0,139.4587,140.2137,139.2941,140.0879,358208.0
2022-11-07 09:30:00,146.2,146.7,144.23,144.37,153135.0,141.5205,142.0045,139.6136,139.7491,153135.0
2022-11-07 10:00:00,144.43,145.15,144.33,144.72,106565.0,139.8072,140.5041,139.7104,140.0879,106565.0
2022-11-07 10:30:00,144.78,144.79,143.76,144.67,163290.0,140.146,140.1557,139.1586,140.0395,163290.0
2022-11-07 11:00:00,144.69,145.61,144.54,145.48,92962.0,140.0589,140.9494,139.9137,140.8236,92962.0
2022-11-07 11:30:00,145.49,145.61,144.64,144.64,58588.0,140.8333,140.9494,140.0105,140.0105,58588.0
2022-11-07 12:00:00,144.64,145.69,144.54,145.66,59124.0,140.0105,141.0268,139.9137,140.9978,59124.0
2022-11-07 12:30:00,145.66,145.75,145.27,145.64,73224.0,140.9978,141.0849,140.6203,140.9784,73224.0
2022-11-07 13:00:00,145.68,146.47,145.68,146.37,63612.0,141.0172,141.7819,141.0172,141.6851,63612.0
2022-11-07 13:30:00,146.47,146.87,146.26,146.79,87547.0,141.7819,142.1691,141.5786,142.0916,87547.0
2022-11-07 14:00:00,146.86,147.1,146.74,147.01,122707.0,142.1594,142.3917,142.0432,142.3046,122707.0
2022-11-07 14:30:00,147.02,147.54,147.02,147.15,99626.0,142.3143,142.8176,142.3143,142.4401,99626.0
2022-11-07 15:00:00,147.18,147.51,147.0,147.05,93743.0,142.4692,142.7886,142.2949,142.3433,93743.0
2022-11-07 15:30:00,147.03,147.11,146.8,146.94,340309.0,142.324,142.4014,142.1013,142.2368,340309.0
2022-11-08 09:30:00,147.44,148.71,147.13,148.2,166681.0,142.7208,143.9502,142.4208,143.4565,166681.0
2022-11-08 10:00:00,148.18,148.99,147.85,148.94,100605.0,143.4372,144.2212,143.1177,144.1728,100605.0
2022-11-08 10:30:00,148.92,149.47,148.47,149.14,101851.0,144.1535,144.6859,143.7179,144.3664,101851.0
2022-11-08 11:00:00,149.14,150.1,148.67,150.0,113605.0,144.3664,145.2957,143.9115,145.1989,113605.0
2022-11-08 11:30:00,149.99,150.9,149.93,150.89,105786.0,145.1892,146.0701,145.1311,146.0604,105786.0
2022-11-08 12:00:00,150.87,151.34,150.72,151.23,113236.0,146.0411,146.496,145.8959,146.3895,113236.0
2022-11-08 12:30:00,151.23,151.26,150.7,150.76,75099.0,146.3895,146.4186,145.8765,145.9346,75099.0
2022-11-08 13:00:00,150.74,151.05,149.58,149.77,88471.0,145.9152,146.2153,144.7923,144.9763,88471.0
2022-11-08 13:30:00,149.72,150.37,149.42,149.84,127285.0,144.9279,145.5571,144.6375,145.044,127285.0
2022-11-08 14:00:00,149.82,150.08,148.9,148.94,131230.0,145.0247,145.2763,144.1341,144.1728,131230.0
2022-11-08 14:30:00,148.96,150.42,148.62,150.1,129324.0,144.1922,145.6055,143.8631,145.2957,129324.0
2022-11-08 15:00:00,150.12,150.59,149.98,150.54,238622.0,145.3151,145.77,145.1795,145.7216,238622.0
2022-11-08 15:30:00,150.54,151.08,150.1,150.23,400793.0,145.7216,146.2443,145.2957,145.4215,400793.0
2022-11-09 09:30:00,149.47,149.47,147.16,147.47,137470.0,144.6859,144.6859,142.4498,142.7499,137470.0
2022-11-09 10:00:00,147.45,149.15,147.35,148.53,101946.0,142.7305,144.3761,142.6337,143.7759,101946.0
2022-11-09 10:30:00,148.64,148.89,147.37,147.53,134395.0,143.8824,144.1244,142.6531,142.808,134395.0
2022-11-09 11:00:00,147.53,148.62,147.53,148.28,99993.0,142.808,143.8631,142.808,143.534,99993.0
2022-11-09 11:30:00,148.22,148.77,148.0,148.15,64140.0,143.4759,144.0083,143.2629,143.4081,64140.0
2022-11-09 12:00:00,148.18,148.31,147.48,147.57,43061.0,143.4372,143.563,142.7596,142.8467,43061.0
2022-11-09 12:30:00,147.55,147.83,147.25,147.78,51264.0,142.8273,143.0984,142.5369,143.05,51264.0
2022-11-09 13:00:00,147.79,147.79,147.19,147.39,32919.0,143.0596,143.0596,142.4788,142.6724,32919.0
2022-11-09 13:30:00,147.34,147.34,146.52,146.78,54011.0,142.624,142.624,141.8303,142.082,54011.0
2022-11-09 14:00:00,146.76,147.08,146.43,146.91,58968.0,142.0626,142.3724,141.7432,142.2078,58968.0
2022-11-09 14:30:00,146.9,146.9,146.18,146.37,79187.0,142.1981,142.1981,141.5012,141.6851,79187.0
2022-11-09 15:00:00,146.33,146.77,146.26,146.33,81709.0,141.6464,142.0723,141.5786,141.6464,81709.0
2022-11-09 15:30:00,146.33,146.38,145.66,145.84,303515.0,141.6464,141.6948,140.9978,141.172,303515.0
2022-11-10 09:30:00,152.79,155.34,151.31,152.19,523330.0,147.8996,150.368,146.467,147.3188,523330.0
2022-11-10 10:00:00,152.15,153.31,152.14,153.09,175880.0,147.2801,148.403,147.2704,148.19,175880.0
2022-11-10 10:30:00,153.2,154.38,152.91,154.31,138644.0,148.2965,149.4387,148.0158,149.3709,138644.0
2022-11-10 11:00:00,154.34,154.67,153.63,154.26,108455.0,149.4,149.7194,148.7127,149.3225,108455.0
2022-11-10 11:30:00,154.31,155.09,153.89,155.09,139500.0,149.3709,150.126,148.9644,150.126,139500.0
2022-11-10 12:00:00,155.08,155.77,154.98,155.66,124094.0,150.1163,150.7842,150.0195,150.6777,124094.0
2022-11-10 12:30:00,155.61,155.79,154.73,154.75,109392.0,150.6293,150.8036,149.7775,149.7969,109392.0
2022-11-10 13:00:00,154.78,155.37,154.65,154.99,126839.0,149.8259,150.397,149.7001,150.0292,126839.0
2022-11-10 13:30:00,154.99,155.06,154.42,154.84,83861.0,150.0292,150.0969,149.4774,149.884,83861.0
2022-11-10 14:00:00,154.87,155.08,154.09,154.29,136930.0,149.913,150.1163,149.158,149.3516,136930.0
2022-11-10 14:30:00,154.29,154.42,154.04,154.35,114621.0,149.3516,149.4774,149.1096,149.4097,114621.0
2022-11-10 15:00:00,154.36,154.8,154.18,154.52,177311.0,149.4193,149.8453,149.2451,149.5742,177311.0
2022-11-10 15:30:00,154.54,154.66,154.12,154.57,780857.0,149.5936,149.7097,149.187,149.6226,780857.0
2022-11-11 09:30:00,156.49,158.83,155.64,157.68,288301.0,151.4812,153.7463,150.6584,152.6331,288301.0
2022-11-11 10:00:00,157.62,158.88,156.86,158.33,195754.0,152.575,153.7947,151.8393,153.2623,195754.0
2022-11-11 10:30:00,158.37,158.49,157.32,157.74,153949.0,153.301,153.4172,152.2846,152.6912,153949.0
2022-11-11 11:00:00,157.74,157.92,156.01,156.05,171652.0,152.6912,152.8654,151.0165,151.0553,171652.0
2022-11-11 11:30:00,156.03,156.52,155.53,156.32,68616.0,151.0359,151.5102,150.5519,151.3166,68616.0
2022-11-11 12:00:00,156.29,156.69,156.01,156.2,67722.0,151.2876,151.6748,151.0165,151.2005,67722.0
2022-11-11 12:30:00,156.21,156.92,155.78,156.66,128922.0,151.2101,151.8974,150.7939,151.6457,128922.0
2022-11-11 13:00:00,156.66,156.75,156.1,156.28,90380.0,151.6457,151.7328,151.1037,151.2779,90380.0
2022-11-11 13:30:00,156.3,156.47,155.97,156.4,115712.0,151.2973,151.4618,150.9778,151.3941,115712.0
2022-11-11 14:00:00,156.42,156.5,155.29,156.11,149773.0,151.4134,151.4909,150.3196,151.1133,149773.0
2022-11-11 14:30:00,156.09,156.46,155.73,155.76,145910.0,151.094,151.4521,150.7455,150.7745,145910.0
2022-11-11 15:00:00,155.79,155.82,154.95,155.33,171304.0,150.8036,150.8326,149.9905,150.3583,171304.0
2022-11-11 15:30:00,155.3,155.55,154.7,154.89,495981.0,150.3293,150.5713,149.7485,149.9324,495981.0
2022-11-14 09:30:00,153.37,155.02,153.06,154.77,261914.0,148.461,150.0582,148.161,149.8162,261914.0
2022-11-14 10:00:00,154.76,155.18,153.9,154.3,111056.0,149.8065,150.2131,148.9741,149.3613,111056.0
2022-11-14 10:30:00,154.28,154.7,154.12,154.41,90475.0,149.3419,149.7485,149.187,149.4677,90475.0
2022-11-14 11:00:00,154.45,154.48,153.7,154.24,130388.0,149.5065,149.5355,148.7805,149.3032,130388.0
2022-11-14 11:30:00,154.22,155.16,154.11,155.02,123783.0,149.2838,150.1937,149.1773,150.0582,123783.0
2022-11-14 12:00:00,155.07,155.62,154.97,155.59,103442.0,150.1066,150.639,150.0098,150.61,103442.0
2022-11-14 12:30:00,155.58,155.8,155.49,155.68,92866.0,150.6003,150.8133,150.5132,150.6971,92866.0
2022-11-14 13:00:00,155.68,156.35,155.56,156.29,73345.0,150.6971,151.3457,150.5809,151.2876,73345.0
2022-11-14 13:30:00,156.31,156.5,156.11,156.48,75803.0,151.3069,151.4909,151.1133,151.4715,75803.0
2022-11-14 14:00:00,156.47,156.5,155.82,155.98,122283.0,151.4618,151.4909,150.8326,150.9875,122283.0
2022-11-14 14:30:00,155.98,156.06,155.53,155.6,105098.0,150.9875,151.0649,150.5519,150.6197,105098.0
2022-11-14 15:00:00,155.63,155.75,154.86,154.96,127646.0,150.6487,150.7649,149.9033,150.0001,127646.0
2022-11-14 15:30:00,154.95,154.98,153.58,154.01,401842.0,149.9905,150.0195,148.6643,149.0805,401842.0
2022-11-15 09:30:00,156.96,157.35,154.67,155.66,201026.0,151.9361,152.3136,149.7194,150.6777,201026.0
2022-11-15 10:00:00,155.7,155.9,154.3,155.32,175733.0,150.7165,150.9101,149.3613,150.3486,175733.0
2022-11-15 10:30:00,155.19,155.78,154.52,154.55,113133.0,150.2228,150.7939,149.5742,149.6033,113133.0
2022-11-15 11:00:00,154.54,155.29,154.2,154.81,68775.0,149.5936,150.3196,149.2645,149.8549,68775.0
2022-11-15 11:30:00,154.89,155.2,154.69,154.9,64578.0,149.9324,150.2325,149.7388,149.9421,64578.0
2022-11-15 12:00:00,154.98,154.99,154.45,154.51,60091.0,150.0195,150.0292,149.5065,149.5645,60091.0
2022-11-15 12:30:00,154.48,154.81,154.12,154.34,62404.0,149.5355,149.8549,149.187,149.4,62404.0
2022-11-15 13:00:00,154.39,154.71,152.85,153.1,82509.0,149.4484,149.7581,147.9577,148.1997,82509.0
2022-11-15 13:30:00,153.04,153.53,152.45,153.1,87630.0,148.1416,148.6159,147.5705,148.1997,87630.0
2022-11-15 14:00:00,153.11,154.09,152.32,153.79,103495.0,148.2094,149.158,147.4446,148.8676,103495.0
2022-11-15 14:30:00,153.91,153.96,153.1,153.71,83631.0,148.9837,149.0321,148.1997,148.7902,83631.0
2022-11-15 15:00:00,153.66,153.93,153.37,153.54,95842.0,148.7418,149.0031,148.461,148.6256,95842.0
2022-11-15 15:30:00,153.52,154.01,153.16,153.87,392915.0,148.6062,149.0805,148.2578,148.945,392915.0
2022-11-16 09:30:00,154.21,155.91,153.45,153.56,175223.0,149.2741,150.9197,148.5385,148.645,175223.0
2022-11-16 10:00:00,153.52,153.75,152.35,153.33,132529.0,148.6062,148.8289,147.4737,148.4223,132529.0
2022-11-16 10:30:00,153.38,153.4,151.85,152.08,90960.0,148.4707,148.4901,146.9897,147.2123,90960.0
2022-11-16 11:00:00,152.01,152.85,151.97,152.85,57836.0,147.1446,147.9577,147.1058,147.9577,57836.0
2022-11-16 11:30:00,152.85,153.78,152.83,153.31,74606.0,147.9577,148.8579,147.9383,148.403,74606.0
2022-11-16 12:00:00,153.27,153.49,152.87,153.13,85713.0,148.3642,148.5772,147.977,148.2287,85713.0
2022-11-16 12:30:00,153.14,153.74,153.0,153.54,43665.0,148.2384,148.8192,148.1029,148.6256,43665.0
2022-11-16 13:00:00,153.54,153.8,153.28,153.43,45628.0,148.6256,148.8773,148.3739,148.5191,45628.0
2022-11-16 13:30:00,153.47,153.49,152.75,152.9,64206.0,148.5578,148.5772,147.8609,148.0061,64206.0
2022-11-16 14:00:00,152.86,153.26,152.79,153.15,41275.0,147.9674,148.3546,147.8996,148.2481,41275.0
2022-11-16 14:30:00,153.16,153.4,152.87,153.4,69024.0,148.2578,148.4901,147.977,148.4901,69024.0
2022-11-16 15:00:00,153.38,153.41,152.75,153.08,107629.0,148.4707,148.4998,147.8609,148.1803,107629.0
2022-11-16 15:30:00,153.09,153.32,152.54,152.71,359228.0,148.19,148.4126,147.6576,147.8222,359228.0
2022-11-17 09:30:00,150.0,150.43,149.37,149.72,224287.0,145.1989,145.6151,144.5891,144.9279,224287.0
2022-11-17 10:00:00,149.74,150.43,149.27,150.13,127241.0,144.9472,145.6151,144.4923,145.3247,127241.0
2022-11-17 10:30:00,150.1,150.12,149.22,149.27,82822.0,145.2957,145.3151,144.4439,144.4923,82822.0
2022-11-17 11:00:00,149.27,149.78,149.24,149.59,86220.0,144.4923,144.9859,144.4632,144.802,86220.0
2022-11-17 11:30:00,149.59,150.24,149.46,150.13,80795.0,144.802,145.4312,144.6762,145.3247,80795.0
2022-11-17 12:00:00,150.11,150.27,149.92,149.94,91060.0,145.3054,145.4603,145.1215,145.1408,91060.0
2022-11-17 12:30:00,149.92,150.68,149.71,150.58,78297.0,145.1215,145.8571,144.9182,145.7603,78297.0
2022-11-17 13:00:00,150.63,151.07,150.63,150.88,74940.0,145.8087,146.2346,145.8087,146.0507,74940.0
2022-11-17 13:30:00,150.9,150.91,150.58,150.81,57379.0,146.0701,146.0798,145.7603,145.983,57379.0
2022-11-17 14:00:00,150.78,151.0,150.41,150.47,80195.0,145.9539,146.1669,145.5958,145.6539,80195.0
2022-11-17 14:30:00,150.47,150.54,150.16,150.44,79676.0,145.6539,145.7216,145.3538,145.6248,79676.0
2022-11-17 15:00:00,150.47,150.66,150.11,150.26,65619.0,145.6539,145.8378,145.3054,145.4506,65619.0
2022-11-17 15:30:00,150.25,150.74,149.92,150.71,332505.0,145.4409,145.9152,145.1215,145.8862,332505.0
2022-11-18 09:30:00,152.25,153.76,151.78,151.88,359754.0,147.3769,148.8386,146.9219,147.0187,359754.0
2022-11-18 10:00:00,151.9,152.07,151.15,151.67,72036.0,147.0381,147.2026,146.3121,146.8154,72036.0
2022-11-18 10:30:00,151.6,152.06,151.44,151.54,63269.0,146.7477,147.193,146.5928,146.6896,63269.0
2022-11-18 11:00:00,151.62,152.35,151.41,152.23,89738.0,146.767,147.4737,146.5638,147.3575,89738.0
2022-11-18 11:30:00,152.25,152.47,151.96,152.22,60574.0,147.3769,147.5898,147.0962,147.3478,60574.0
2022-11-18 12:00:00,152.26,152.33,150.93,151.6,55502.0,147.3866,147.4543,146.0991,146.7477,55502.0
2022-11-18 12:30:00,151.57,151.75,151.35,151.7,81423.0,146.7186,146.8929,146.5057,146.8445,81423.0
2022-11-18 13:00:00,151.69,151.84,151.39,151.84,54301.0,146.8348,146.98,146.5444,146.98,54301.0
2022-11-18 13:30:00,151.83,151.96,151.53,151.63,42263.0,146.9703,147.0962,146.6799,146.7767,42263.0
2022-11-18 14:00:00,151.67,152.29,151.64,152.08,83743.0,146.8154,147.4156,146.7864,147.2123,83743.0
2022-11-18 14:30:00,152.09,152.21,151.94,151.97,80976.0,147.222,147.3382,147.0768,147.1058,80976.0
2022-11-18 15:00:00,151.96,152.55,151.96,152.25,100042.0,147.0962,147.6673,147.0962,147.3769,100042.0
2022-11-18 15:30:00,152.28,152.55,151.8,152.54,357926.0,147.4059,147.6673,146.9413,147.6576,357926.0
2022-11-21 09:30:00,152.25,153.46,151.93,153.38,143287.0,147.3769,148.5482,147.0671,148.4707,143287.0
2022-11-21 10:00:00,153.34,153.41,152.22,152.67,94029.0,148.432,148.4998,147.3478,147.7834,94029.0
2022-11-21 10:30:00,152.67,152.81,151.98,152.3,143069.0,147.7834,147.919,147.1155,147.4253,143069.0
2022-11-21 11:00:00,152.3,152.76,152.25,152.47,66992.0,147.4253,147.8706,147.3769,147.5898,66992.0
2022-11-21 11:30:00,152.45,152.68,151.89,152.11,56913.0,147.5705,147.7931,147.0284,147.2414,56913.0
2022-11-21 12:00:00,152.14,152.54,152.09,152.32,47241.0,147.2704,147.6576,147.222,147.4446,47241.0
2022-11-21 12:30:00,152.28,152.8,152.28,152.76,38338.0,147.4059,147.9093,147.4059,147.8706,38338.0
2022-11-21 13:00:00,152.76,153.24,152.73,152.79,66399.0,147.8706,148.3352,147.8415,147.8996,66399.0
2022-11-21 13:30:00,152.8,152.81,152.41,152.52,48316.0,147.9093,147.919,147.5318,147.6382,48316.0
2022-11-21 14:00:00,152.54,152.89,152.54,152.77,65858.0,147.6576,147.9964,147.6576,147.8802,65858.0
2022-11-21 14:30:00,152.74,152.94,152.61,152.66,68219.0,147.8512,148.0448,147.7254,147.7738,68219.0
2022-11-21 15:00:00,152.66,152.98,152.55,152.74,107833.0,147.7738,148.0835,147.6673,147.8512,107833.0
2022-11-21 15:30:00,152.74,153.11,152.59,152.85,179927.0,147.8512,148.2094,147.706,147.9577,179927.0
2022-11-22 09:30:00,154.1,154.47,153.28,154.41,186229.0,149.1677,149.5258,148.3739,149.4677,186229.0
2022-11-22 10:00:00,154.36,155.15,154.22,154.66,131728.0,149.4193,150.1841,149.2838,149.7097,131728.0
2022-11-22 10:30:00,154.73,154.97,154.43,154.6,105887.0,149.7775,150.0098,149.4871,149.6517,105887.0
2022-11-22 11:00:00,154.59,154.71,154.12,154.3,70336.0,149.642,149.7581,149.187,149.3613,70336.0
2022-11-22 11:30:00,154.33,154.43,154.09,154.38,43922.0,149.3903,149.4871,149.158,149.4387,43922.0
2022-11-22 12:00:00,154.37,154.59,154.24,154.43,47586.0,149.429,149.642,149.3032,149.4871,47586.0
2022-11-22 12:30:00,154.41,154.43,154.15,154.28,57101.0,149.4677,149.4871,149.2161,149.3419,57101.0
2022-11-22 13:00:00,154.3,154.52,154.24,154.37,46675.0,149.3613,149.5742,149.3032,149.429,46675.0
2022-11-22 13:30:00,154.37,154.52,154.23,154.39,54482.0,149.429,149.5742,149.2935,149.4484,54482.0
2022-11-22 14:00:00,154.4,154.51,154.27,154.47,59438.0,149.4581,149.5645,149.3322,149.5258,59438.0
2022-11-22 14:30:00,154.45,154.45,154.18,154.37,58927.0,149.5065,149.5065,149.2451,149.429,58927.0
2022-11-22 15:00:00,154.36,154.65,154.32,154.59,62319.0,149.4193,149.7001,149.3806,149.642,62319.0
2022-11-22 15:30:00,154.58,154.67,154.28,154.54,211225.0,149.6323,149.7194,149.3419,149.5936,211225.0
2022-11-23 09:30:00,153.83,154.29,152.88,153.29,112776.0,148.9063,149.3516,147.9867,148.3836,112776.0
2022-11-23 10:00:00,153.42,154.25,153.07,154.24,63452.0,148.5094,149.3129,148.1706,149.3032,63452.0
2022-11-23 10:30:00,154.28,154.82,154.22,154.25,59020.0,149.3419,149.8646,149.2838,149.3129,59020.0
2022-11-23 11:00:00,154.25,154.58,154.15,154.48,41910.0,149.3129,149.6323,149.2161,149.5355,41910.0
2022-11-23 11:30:00,154.51,154.51,153.2,153.42,36623.0,149.5645,149.5645,148.2965,148.5094,36623.0
2022-11-23 12:00:00,153.41,154.03,153.38,153.98,27092.0,148.4998,149.0999,148.4707,149.0515,27092.0
2022-11-23 12:30:00,154.02,154.02,153.33,153.48,31116.0,149.0902,149.0902,148.4223,148.5675,31116.0
2022-11-23 13:00:00,153.5,153.65,153.27,153.65,17561.0,148.5869,148.7321,148.3642,148.7321,17561.0
2022-11-23 13:30:00,153.65,153.9,153.53,153.67,15693.0,148.7321,148.9741,148.6159,148.7514,15693.0
2022-11-23 14:00:00,153.77,154.99,153.52,154.72,50572.0,148.8482,150.0292,148.6062,149.7678,50572.0
2022-11-23 14:30:00,154.61,154.61,153.88,154.13,53082.0,149.6613,149.6613,148.9547,149.1967,53082.0
2022-11-23 15:00:00,154.1,154.39,153.94,154.21,49817.0,149.1677,149.4484,149.0128,149.2741,49817.0
2022-11-23 15:30:00,154.15,154.15,153.73,154.0,116484.0,149.2161,149.2161,148.8095,149.0709,116484.0
2022-11-25 09:30:00,153.52,154.45,153.17,154.22,68789.0,148.6062,149.5065,148.2674,149.2838,68789.0
2022-11-25 10:00:00,154.22,154.28,153.78,153.93,47424.0,149.2838,149.3419,148.8579,149.0031,47424.0
2022-11-25 10:30:00,153.94,154.33,153.93,154.18,47855.0,149.0128,149.3903,149.0031,149.2451,47855.0
2022-11-25 11:00:00,154.22,154.47,154.02,154.03,31261.0,149.2838,149.5258,149.0902,149.0999,31261.0
2022-11-25 11:30:00,154.05,154.16,153.87,153.89,37133.0,149.1193,149.2257,148.945,148.9644,37133.0
2022-11-25 12:00:00,153.88,154.15,153.82,154.12,22622.0,148.9547,149.2161,148.8966,149.187,22622.0
2022-11-25 12:30:00,154.12,154.18,153.74,154.1,67222.0,149.187,149.2451,148.8192,149.1677,67222.0
2022-11-28 09:30:00,152.69,153.78,152.05,152.18,125720.0,147.8028,148.8579,147.1833,147.3091,125720.0
2022-11-28 10:00:00,152.16,152.84,151.95,152.65,73130.0,147.2898,147.948,147.0865,147.7641,73130.0
2022-11-28 10:30:00,152.6,152.82,152.17,152.37,29143.0,147.7157,147.9286,147.2994,147.493,29143.0
2022-11-28 11:00:00,152.41,152.56,152.22,152.34,29517.0,147.5318,147.677,147.3478,147.464,29517.0
2022-11-28 11:30:00,152.39,152.45,152.21,152.41,19985.0,147.5124,147.5705,147.3382,147.5318,19985.0
2022-11-28 12:00:00,152.39,152.54,151.9,152.17,32425.0,147.5124,147.6576,147.0381,147.2994,32425.0
2022-11-28 12:30:00,152.17,152.24,151.46,151.52,50218.0,147.2994,147.3672,146.6122,146.6702,50218.0
2022-11-28 13:00:00,151.47,151.79,151.41,151.59,20934.0,146.6218,146.9316,146.5638,146.738,20934.0
2022-11-28 13:30:00,151.6,151.68,151.2,151.32,31461.0,146.7477,146.8251,146.3605,146.4766,31461.0
2022-11-28 14:00:00,151.3,151.41,151.04,151.12,26764.0,146.4573,146.5638,146.2056,146.283,26764.0
2022-11-28 14:30:00,151.09,151.21,150.87,150.89,34334.0,146.254,146.3702,146.0411,146.0604,34334.0
2022-11-28 15:00:00,150.91,150.91,150.37,150.49,55771.0,146.0798,146.0798,145.5571,145.6732,55771.0
2022-11-28 15:30:00,150.49,151.01,150.44,150.89,243538.0,145.6732,146.1766,145.6248,146.0604,243538.0
2022-11-29 09:30:00,150.96,152.07,150.52,151.98,99549.0,146.1282,147.2026,145.7023,147.1155,99549.0
2022-11-29 10:00:00,152.01,153.25,151.94,153.24,108531.0,147.1446,148.3449,147.0768,148.3352,108531.0
2022-11-29 10:30:00,153.23,153.4,152.79,153.29,99958.0,148.3255,148.4901,147.8996,148.3836,99958.0
2022-11-29 11:00:00,153.24,153.38,152.28,152.34,72567.0,148.3352,148.4707,147.4059,147.464,72567.0
2022-11-29 11:30:00,152.35,152.81,152.35,152.77,49245.0,147.4737,147.919,147.4737,147.8802,49245.0
2022-11-29 12:00:00,152.72,152.85,152.44,152.76,57312.0,147.8318,147.9577,147.5608,147.8706,57312.0
2022-11-29 12:30:00,152.78,153.47,152.75,153.22,77318.0,147.8899,148.5578,147.8609,148.3158,77318.0
2022-11-29 13:00:00,153.21,153.48,153.03,153.39,69181.0,148.3062,148.5675,148.1319,148.4804,69181.0
2022-11-29 13:30:00,153.4,153.82,153.39,153.71,79381.0,148.4901,148.8966,148.4804,148.7902,79381.0
2022-11-29 14:00:00,153.74,154.23,153.54,153.58,60339.0,148.8192,149.2935,148.6256,148.6643,60339.0
2022-11-29 14:30:00,153.58,153.75,153.31,153.75,64467.0,148.6643,148.8289,148.403,148.8289,64467.0
2022-11-29 15:00:00,153.74,154.06,153.65,153.99,114959.0,148.8192,149.1289,148.7321,149.0612,114959.0
2022-11-29 15:30:00,154.05,154.47,153.89,154.33,416252.0,149.1193,149.5258,148.9644,149.3903,416252.0
2022-11-30 09:30:00,153.84,154.01,152.08,152.32,157719.0,148.916,149.0805,147.2123,147.4446,157719.0
2022-11-30 10:00:00,152.33,152.4,151.66,151.71,83472.0,147.4543,147.5221,146.8058,146.8542,83472.0
2022-11-30 10:30:00,151.71,152.08,151.51,151.65,80989.0,146.8542,147.2123,146.6606,146.7961,80989.0
2022-11-30 11:00:00,151.67,152.43,151.48,152.24,69321.0,146.8154,147.5511,146.6315,147.3672,69321.0
2022-11-30 11:30:00,152.25,152.75,152.23,152.72,50899.0,147.3769,147.8609,147.3575,147.8318,50899.0
2022-11-30 12:00:00,152.72,152.95,152.26,152.56,45190.0,147.8318,148.0545,147.3866,147.677,45190.0
2022-11-30 12:30:00,152.56,153.05,152.53,152.9,59954.0,147.677,148.1513,147.6479,148.0061,59954.0
2022-11-30 13:00:00,152.9,153.05,152.31,152.47,30086.0,148.0061,148.1513,147.435,147.5898,30086.0
2022-11-30 13:30:00,152.49,154.9,152.27,154.82,72395.0,147.6092,149.9421,147.3962,149.8646,72395.0
2022-11-30 14:00:00,154.73,156.08,154.57,155.83,155737.0,149.7775,151.0843,149.6226,150.8423,155737.0
2022-11-30 14:30:00,155.77,155.87,155.15,155.87,128755.0,150.7842,150.881,150.1841,150.881,128755.0
2022-11-30 15:00:00,155.87,156.8,155.81,156.75,130519.0,150.881,151.7812,150.8229,151.7328,130519.0
2022-11-30 15:30:00,156.77,157.59,156.6,157.55,510299.0,151.7522,152.546,151.5876,152.5072,510299.0
2022-12-01 09:30:00,157.72,158.87,157.27,157.74,254845.0,152.6718,153.785,152.2362,152.6912,254845.0
2022-12-01 10:00:00,157.8,158.2,154.94,155.19,112372.0,152.7492,153.1364,149.9808,150.2228,112372.0
2022-12-01 10:30:00,155.13,155.86,154.75,155.61,68083.0,150.1647,150.8713,149.7969,150.6293,68083.0
2022-12-01 11:00:00,155.55,155.89,155.16,155.75,63666.0,150.5713,150.9004,150.1937,150.7649,63666.0
2022-12-01 11:30:00,155.75,156.96,155.6,156.84,87447.0,150.7649,151.9361,150.6197,151.82,87447.0
2022-12-01 12:00:00,156.85,157.33,156.36,157.27,96304.0,151.8296,152.2943,151.3553,152.2362,96304.0
2022-12-01 12:30:00,157.27,157.49,156.81,156.98,78856.0,152.2362,152.4492,151.7909,151.9555,78856.0
2022-12-01 13:00:00,157.01,157.29,156.65,156.79,79602.0,151.9845,152.2556,151.636,151.7716,79602.0
2022-12-01 13:30:00,156.78,157.41,156.58,157.4,48369.0,151.7619,152.3717,151.5683,152.362,48369.0
2022-12-01 14:00:00,157.39,157.62,156.97,157.52,74763.0,152.3524,152.575,151.9458,152.4782,74763.0
2022-12-01 14:30:00,157.5,157.64,157.25,157.5,82218.0,152.4588,152.5944,152.2168,152.4588,82218.0
2022-12-01 15:00:00,157.5,157.72,157.37,157.53,106291.0,152.4588,152.6718,152.333,152.4879,106291.0
2022-12-01 15:30:00,157.53,157.95,157.37,157.51,289713.0,152.4879,152.8944,152.333,152.4685,289713.0
2022-12-02 09:30:00,155.22,157.28,155.0,156.34,181240.0,150.2518,152.2459,150.0389,151.336,181240.0
2022-12-02 10:00:00,156.39,156.65,155.72,155.84,70338.0,151.3844,151.636,150.7358,150.852,70338.0
2022-12-02 10:30:00,155.86,156.53,155.74,155.84,76645.0,150.8713,151.5199,150.7552,150.852,76645.0
2022-12-02 11:00:00,155.83,156.27,155.63,156.18,66100.0,150.8423,151.2682,150.6487,151.1811,66100.0
2022-12-02 11:30:00,156.18,156.88,156.13,156.65,46703.0,151.1811,151.8587,151.1327,151.636,46703.0
2022-12-02 12:00:00,156.66,156.89,156.6,156.69,36677.0,151.6457,151.8684,151.5876,151.6748,36677.0
2022-12-02 12:30:00,156.66,156.66,156.16,156.18,32630.0,151.6457,151.6457,151.1617,151.1811,32630.0
2022-12-02 13:00:00,156.15,156.4,156.13,156.39,63635.0,151.1521,151.3941,151.1327,151.3844,63635.0
2022-12-02 13:30:00,156.39,156.5,156.2,156.37,84825.0,151.3844,151.4909,151.2005,151.365,84825.0
2022-12-02 14:00:00,156.39,156.43,155.93,156.39,64550.0,151.3844,151.4231,150.9391,151.3844,64550.0
2022-12-02 14:30:00,156.39,156.87,156.27,156.7,124680.0,151.3844,151.849,151.2682,151.6844,124680.0
2022-12-02 15:00:00,156.69,157.16,156.57,156.85,156446.0,151.6748,152.1297,151.5586,151.8296,156446.0
2022-12-02 15:30:00,156.83,156.96,156.33,156.8,245386.0,151.8103,151.9361,151.3263,151.7812,245386.0
2022-12-05 09:30:00,155.96,157.87,155.85,157.34,189386.0,150.9681,152.817,150.8617,152.304,189386.0
2022-12-05 10:00:00,157.25,158.76,156.66,158.56,157668.0,152.2168,153.6785,151.6457,153.4849,157668.0
2022-12-05 10:30:00,158.58,159.07,157.98,158.79,134431.0,153.5043,153.9786,152.9235,153.7076,134431.0
2022-12-05 11:00:00,158.78,159.45,158.69,159.05,173491.0,153.6979,154.3464,153.6108,153.9592,173491.0
2022-12-05 11:30:00,159.06,159.07,156.88,156.98,103671.0,153.9689,153.9786,151.8587,151.9555,103671.0
2022-12-05 12:00:00,156.95,157.45,156.87,157.31,72635.0,151.9264,152.4104,151.849,152.2749,72635.0
2022-12-05 12:30:00,157.31,157.38,156.77,157.07,87656.0,152.2749,152.3427,151.7522,152.0426,87656.0
2022-12-05 13:00:00,157.04,157.35,156.87,156.98,87654.0,152.0136,152.3136,151.849,151.9555,87654.0
2022-12-05 13:30:00,156.96,157.34,156.21,156.24,143739.0,151.9361,152.304,151.2101,151.2392,143739.0
2022-12-05 14:00:00,156.24,156.3,155.67,155.68,127218.0,151.2392,151.2973,150.6874,150.6971,127218.0
2022-12-05 14:30:00,155.67,156.09,155.55,156.02,87064.0,150.6874,151.094,150.5713,151.0262,87064.0
2022-12-05 15:00:00,156.03,156.3,155.85,155.87,104607.0,151.0359,151.2973,150.8617,150.881,104607.0
2022-12-05 15:30:00,155.88,156.31,155.83,156.08,240979.0,150.8907,151.3069,150.8423,151.0843,240979.0
2022-12-06 09:30:00,155.75,158.34,155.33,156.02,260954.0,150.7649,153.272,150.3583,151.0262,260954.0
2022-12-06 10:00:00,155.96,156.12,154.83,154.91,153742.0,150.9681,151.123,149.8743,149.9517,153742.0
2022-12-06 10:30:00,154.94,156.28,153.98,156.07,280957.0,149.9808,151.2779,149.0515,151.0746,280957.0
2022-12-06 11:00:00,156.0,156.93,155.66,156.62,268428.0,151.0069,151.9071,150.6777,151.607,268428.0
2022-12-06 11:30:00,156.62,157.32,155.8,155.8,89112.0,151.607,152.2846,150.8133,150.8133,89112.0
2022-12-06 12:00:00,155.75,156.04,155.15,155.36,59582.0,150.7649,151.0456,150.1841,150.3873,59582.0
2022-12-06 12:30:00,155.31,155.6,155.04,155.06,74772.0,150.3389,150.6197,150.0776,150.0969,74772.0
2022-12-06 13:00:00,155.04,155.2,154.45,154.5,65078.0,150.0776,150.2325,149.5065,149.5549,65078.0
2022-12-06 13:30:00,154.52,154.84,154.21,154.36,50188.0,149.5742,149.884,149.2741,149.4193,50188.0
2022-12-06 14:00:00,154.3,154.36,153.63,153.65,83434.0,149.3613,149.4193,148.7127,148.7321,83434.0
2022-12-06 14:30:00,153.64,154.22,153.32,154.09,88897.0,148.7224,149.2838,148.4126,149.158,88897.0
2022-12-06 15:00:00,154.08,154.73,154.08,154.53,118845.0,149.1483,149.7775,149.1483,149.5839,118845.0
2022-12-06 15:30:00,154.53,154.91,154.38,154.66,283249.0,149.5839,149.9517,149.4387,149.7097,283249.0
2022-12-07 09:30:00,154.56,155.67,154.31,155.54,158825.0,149.6129,150.6874,149.3709,150.5616,158825.0
2022-12-07 10:00:00,155.49,156.24,154.9,156.24,84216.0,150.5132,151.2392,149.9421,151.2392,84216.0
2022-12-07 10:30:00,156.25,156.7,155.92,156.56,78233.0,151.2489,151.6844,150.9294,151.5489,78233.0
2022-12-07 11:00:00,156.57,156.99,155.32,155.42,91408.0,151.5586,151.9652,150.3486,150.4454,91408.0
2022-12-07 11:30:00,155.39,156.08,155.26,155.65,49191.0,150.4164,151.0843,150.2905,150.6681,49191.0
2022-12-07 12:00:00,155.65,155.81,155.16,155.24,45725.0,150.6681,150.8229,150.1937,150.2712,45725.0
2022-12-07 12:30:00,155.29,155.53,155.05,155.38,36210.0,150.3196,150.5519,150.0873,150.4067,36210.0
2022-12-07 13:00:00,155.37,155.71,155.18,155.5,29927.0,150.397,150.7261,150.2131,150.5229,29927.0
2022-12-07 13:30:00,155.47,155.56,155.1,155.21,30614.0,150.4938,150.5809,150.1357,150.2421,30614.0
2022-12-07 14:00:00,155.16,155.73,154.94,155.67,57755.0,150.1937,150.7455,149.9808,150.6874,57755.0
2022-12-07 14:30:00,155.7,155.88,155.29,155.38,59113.0,150.7165,150.8907,150.3196,150.4067,59113.0
2022-12-07 15:00:00,155.37,155.48,154.92,155.01,83446.0,150.397,150.5035,149.9614,150.0485,83446.0
2022-12-07 15:30:00,155.01,155.13,154.42,154.75,182846.0,150.0485,150.1647,149.4774,149.7969,182846.0
2022-12-08 09:30:00,155.89,156.15,154.55,156.08,114556.0,150.9004,151.1521,149.6033,151.0843,114556.0
2022-12-08 10:00:00,156.11,156.42,155.75,156.29,48658.0,151.1133,151.4134,150.7649,151.2876,48658.0
2022-12-08 10:30:00,156.27,156.31,155.77,155.95,46763.0,151.2682,151.3069,150.7842,150.9585,46763.0
2022-12-08 11:00:00,155.95,156.0,154.92,155.07,38217.0,150.9585,151.0069,149.9614,150.1066,38217.0
2022-12-08 11:30:00,155.03,155.24,154.81,154.81,31690.0,150.0679,150.2712,149.8549,149.8549,31690.0
2022-12-08 12:00:00,154.75,154.99,154.33,154.37,41756.0,149.7969,150.0292,149.3903,149.429,41756.0
2022-12-08 12:30:00,154.31,154.31,153.65,153.91,42064.0,149.3709,149.3709,148.7321,148.9837,42064.0
2022-12-08 13:00:00,153.91,154.54,153.91,154.52,55142.0,148.9837,149.5936,148.9837,149.5742,55142.0
2022-12-08 13:30:00,154.57,154.85,154.53,154.63,28212.0,149.6226,149.8937,149.5839,149.6807,28212.0
2022-12-08 14:00:00,154.58,154.59,153.73,154.18,48297.0,149.6323,149.642,148.8095,149.2451,48297.0
2022-12-08 14:30:00,154.16,154.48,153.91,154.19,36986.0,149.2257,149.5355,148.9837,149.2548,36986.0
2022-12-08 15:00:00,154.17,154.41,153.93,154.24,42547.0,149.2354,149.4677,149.0031,149.3032,42547.0
2022-12-08 15:30:00,154.25,154.32,153.45,154.07,196449.0,149.3129,149.3806,148.5385,149.1386,196449.0
2022-12-09 09:30:00,153.99,154.46,152.61,153.43,100780.0,149.0612,149.5161,147.7254,148.5191,100780.0
2022-12-09 10:00:00,153.71,154.31,153.15,154.21,61014.0,148.7902,149.3709,148.2481,149.2741,61014.0
2022-12-09 10:30:00,154.27,154.91,153.89,154.85,44337.0,149.3322,149.9517,148.9644,149.8937,44337.0
2022-12-09 11:00:00,154.91,154.96,154.24,154.28,32587.0,149.9517,150.0001,149.3032,149.3419,32587.0
2022-12-09 11:30:00,154.28,154.92,154.14,154.77,24340.0,149.3419,149.9614,149.2064,149.8162,24340.0
2022-12-09 12:00:00,154.82,155.01,154.57,154.63,20795.0,149.8646,150.0485,149.6226,149.6807,20795.0
2022-12-09 12:30:00,154.55,155.0,154.54,154.86,17062.0,149.6033,150.0389,149.5936,149.9033,17062.0
2022-12-09 13:00:00,154.84,154.94,154.62,154.8,39543.0,149.884,149.9808,149.671,149.8453,39543.0
2022-12-09 13:30:00,154.78,155.14,154.78,154.87,23390.0,149.8259,150.1744,149.8259,149.913,23390.0
2022-12-09 14:00:00,154.84,154.92,154.59,154.84,29747.0,149.884,149.9614,149.642,149.884,29747.0
2022-12-09 14:30:00,154.81,155.01,154.56,154.56,41398.0,149.8549,150.0485,149.6129,149.6129,41398.0
2022-12-09 15:00:00,154.55,154.8,154.47,154.58,48573.0,149.6033,149.8453,149.5258,149.6323,48573.0
2022-12-09 15:30:00,154.56,154.65,153.67,153.82,213553.0,149.6129,149.7001,148.7514,148.8966,213553.0
2022-12-12 09:30:00,154.26,155.9,154.0,155.61,105249.0,149.3225,150.9101,149.0709,150.6293,105249.0
2022-12-12 10:00:00,155.63,156.31,155.41,156.05,73208.0,150.6487,151.3069,150.4357,151.0553,73208.0
2022-12-12 10:30:00,155.99,156.83,155.96,156.54,92317.0,150.9972,151.8103,150.9681,151.5296,92317.0
2022-12-12 11:00:00,156.57,157.36,156.39,157.21,106894.0,151.5586,152.3233,151.3844,152.1781,106894.0
2022-12-12 11:30:00,157.21,157.64,156.87,157.53,55558.0,152.1781,152.5944,151.849,152.4879,55558.0
2022-12-12 12:00:00,157.55,157.74,157.14,157.32,39477.0,152.5072,152.6912,152.1104,152.2846,39477.0
2022-12-12 12:30:00,157.29,157.57,157.13,157.39,38178.0,152.2556,152.5266,152.1007,152.3524,38178.0
2022-12-12 13:00:00,157.4,157.52,156.76,156.81,30459.0,152.362,152.4782,151.7425,151.7909,30459.0
2022-12-12 13:30:00,156.83,156.88,156.53,156.58,43364.0,151.8103,151.8587,151.5199,151.5683,43364.0
2022-12-12 14:00:00,156.59,156.7,156.27,156.47,25866.0,151.578,151.6844,151.2682,151.4618,25866.0
2022-12-12 14:30:00,156.34,156.81,156.23,156.79,55947.0,151.336,151.7909,151.2295,151.7716,55947.0
2022-12-12 15:00:00,156.78,157.65,156.71,157.57,56748.0,151.7619,152.604,151.6941,152.5266,56748.0
2022-12-12 15:30:00,157.57,157.76,156.86,157.24,304547.0,152.5266,152.7105,151.8393,152.2072,304547.0
2022-12-13 09:30:00,160.62,161.55,158.98,160.33,211515.0,155.479,156.3792,153.8915,155.1983,211515.0
2022-12-13 10:00:00,160.39,160.41,156.92,157.56,121797.0,155.2563,155.2757,151.8974,152.5169,121797.0
2022-12-13 10:30:00,157.63,157.87,156.36,156.67,75513.0,152.5847,152.817,151.3553,151.6554,75513.0
2022-12-13 11:00:00,156.77,158.1,156.76,157.9,84500.0,151.7522,153.0396,151.7425,152.846,84500.0
2022-12-13 11:30:00,157.88,158.38,156.61,157.09,72973.0,152.8267,153.3107,151.5973,152.062,72973.0
2022-12-13 12:00:00,157.14,157.46,156.35,156.6,47570.0,152.1104,152.4201,151.3457,151.5876,47570.0
2022-12-13 12:30:00,156.52,157.01,156.16,156.6,77795.0,151.5102,151.9845,151.1617,151.5876,77795.0
2022-12-13 13:00:00,156.68,157.66,156.68,157.56,66228.0,151.6651,152.6137,151.6651,152.5169,66228.0
2022-12-13 13:30:00,157.62,157.83,157.08,157.63,47055.0,152.575,152.7783,152.0523,152.5847,47055.0
2022-12-13 14:00:00,157.63,157.74,157.17,157.44,65968.0,152.5847,152.6912,152.1394,152.4008,65968.0
2022-12-13 14:30:00,157.46,158.31,157.28,157.7,140004.0,152.4201,153.2429,152.2459,152.6524,140004.0
2022-12-13 15:00:00,157.67,157.76,157.13,157.56,55661.0,152.6234,152.7105,152.1007,152.5169,55661.0
2022-12-13 15:30:00,157.57,158.16,157.46,157.68,265272.0,152.5266,153.0977,152.4201,152.6331,265272.0
2022-12-14 09:30:00,157.57,158.57,156.92,157.18,124058.0,152.5266,153.4946,151.8974,152.1491,124058.0
2022-12-14 10:00:00,157.2,157.63,156.98,157.51,82678.0,152.1684,152.5847,151.9555,152.4685,82678.0
2022-12-14 10:30:00,157.52,157.64,157.02,157.63,69539.0,152.4782,152.5944,151.9942,152.5847,69539.0
2022-12-14 11:00:00,157.62,158.07,157.49,158.07,44333.0,152.575,153.0106,152.4492,153.0106,44333.0
2022-12-14 11:30:00,158.05,158.37,157.65,157.73,55153.0,152.9912,153.301,152.604,152.6815,55153.0
2022-12-14 12:00:00,157.73,158.02,157.45,157.5,59572.0,152.6815,152.9622,152.4104,152.4588,59572.0
2022-12-14 12:30:00,157.49,157.97,157.49,157.85,30958.0,152.4492,152.9138,152.4492,152.7976,30958.0
2022-12-14 13:00:00,157.82,158.31,157.76,158.08,48932.0,152.7686,153.2429,152.7105,153.0203,48932.0
2022-12-14 13:30:00,158.08,158.62,157.99,158.01,63292.0,153.0203,153.543,152.9332,152.9525,63292.0
2022-12-14 14:00:00,158.0,158.0,155.21,155.96,101453.0,152.9428,152.9428,150.2421,150.9681,101453.0
2022-12-14 14:30:00,155.73,156.06,153.86,154.62,161035.0,150.7455,151.0649,148.9353,149.671,161035.0
2022-12-14 15:00:00,154.61,156.47,154.47,154.6,138139.0,149.6613,151.4618,149.5258,149.6517,138139.0
2022-12-14 15:30:00,154.56,155.09,153.84,154.08,705814.0,149.6129,150.126,148.916,149.1483,705814.0
2022-12-15 09:30:00,151.65,152.28,147.52,147.67,281219.0,146.7961,147.4059,142.7983,142.9435,281219.0
2022-12-15 10:00:00,147.66,147.96,146.47,147.95,296497.0,142.9338,143.2242,141.7819,143.2145,296497.0
2022-12-15 10:30:00,147.93,149.08,147.36,149.08,180055.0,143.1952,144.3083,142.6434,144.3083,180055.0
2022-12-15 11:00:00,149.11,149.28,148.0,148.54,115599.0,144.3374,144.5019,143.2629,143.7856,115599.0
2022-12-15 11:30:00,148.54,148.84,148.11,148.27,63821.0,143.7856,144.076,143.3694,143.5243,63821.0
2022-12-15 12:00:00,148.33,148.74,148.18,148.57,60691.0,143.5824,143.9792,143.4372,143.8147,60691.0
2022-12-15 12:30:00,148.61,149.31,148.56,148.67,45179.0,143.8534,144.531,143.805,143.9115,45179.0
2022-12-15 13:00:00,148.61,148.93,148.28,148.81,64577.0,143.8534,144.1631,143.534,144.047,64577.0
2022-12-15 13:30:00,148.84,149.83,148.8,149.79,104612.0,144.076,145.0343,144.0373,144.9956,104612.0
2022-12-15 14:00:00,149.78,149.83,149.08,149.83,93105.0,144.9859,145.0343,144.3083,145.0343,93105.0
2022-12-15 14:30:00,149.83,150.66,149.81,150.6,71607.0,145.0343,145.8378,145.015,145.7797,71607.0
2022-12-15 15:00:00,150.65,150.79,150.14,150.69,120720.0,145.8281,145.9636,145.3344,145.8668,120720.0
2022-12-15 15:30:00,150.68,150.92,149.55,150.17,467486.0,145.8571,146.0895,144.7633,145.3635,467486.0
2022-12-16 09:30:00,148.59,148.59,147.13,147.77,817955.0,143.834,143.834,142.4208,143.0403,817955.0
2022-12-16 10:00:00,147.74,147.74,145.25,145.51,183671.0,143.0112,143.0112,140.6009,140.8526,183671.0
2022-12-16 10:30:00,145.46,145.8,145.13,145.73,112126.0,140.8042,141.1333,140.4848,141.0656,112126.0
2022-12-16 11:00:00,145.67,145.9,145.18,145.44,88515.0,141.0075,141.2301,140.5332,140.7849,88515.0
2022-12-16 11:30:00,145.44,145.75,144.31,144.45,117872.0,140.7849,141.0849,139.691,139.8265,117872.0
2022-12-16 12:00:00,144.42,145.0,144.15,144.83,100201.0,139.7975,140.3589,139.5361,140.1944,100201.0
2022-12-16 12:30:00,144.8,145.27,144.44,144.57,65607.0,140.1653,140.6203,139.8169,139.9427,65607.0
2022-12-16 13:00:00,144.59,145.32,144.57,145.05,98243.0,139.9621,140.6687,139.9427,140.4073,98243.0
2022-12-16 13:30:00,145.03,145.55,145.02,145.15,61400.0,140.388,140.8913,140.3783,140.5041,61400.0
2022-12-16 14:00:00,145.11,145.6,145.0,145.12,72848.0,140.4654,140.9397,140.3589,140.4751,72848.0
2022-12-16 14:30:00,145.11,145.67,144.99,145.61,87244.0,140.4654,141.0075,140.3493,140.9494,87244.0
2022-12-16 15:00:00,145.61,146.26,145.18,146.22,118929.0,140.9494,141.5786,140.5332,141.5399,118929.0
2022-12-16 15:30:00,146.19,146.82,146.19,146.26,320617.0,141.5108,142.1207,141.5108,141.5786,320617.0
2022-12-19 09:30:00,146.04,146.54,145.09,146.13,92880.0,141.3656,141.8496,140.4461,141.4528,92880.0
2022-12-19 10:00:00,146.13,146.73,145.7,146.7,54331.0,141.4528,142.0336,141.0365,142.0045,54331.0
2022-12-19 10:30:00,146.74,146.74,145.86,145.86,57745.0,142.0432,142.0432,141.1914,141.1914,57745.0
2022-12-19 11:00:00,145.8,145.82,145.12,145.33,118903.0,141.1333,141.1527,140.4751,140.6784,118903.0
2022-12-19 11:30:00,145.28,145.45,144.22,144.5,124532.0,140.63,140.7945,139.6039,139.8749,124532.0
2022-12-19 12:00:00,144.48,145.23,144.38,145.06,58447.0,139.8556,140.5816,139.7588,140.417,58447.0
2022-12-19 12:30:00,145.1,145.23,144.83,145.13,32210.0,140.4557,140.5816,140.1944,140.4848,32210.0
2022-12-19 13:00:00,145.18,145.41,144.83,144.89,38945.0,140.5332,140.7558,140.1944,140.2525,38945.0
2022-12-19 13:30:00,144.89,144.93,144.02,144.09,47351.0,140.2525,140.2912,139.4103,139.4781,47351.0
2022-12-19 14:00:00,144.09,144.24,143.75,143.86,55745.0,139.4781,139.6233,139.1489,139.2554,55745.0
2022-12-19 14:30:00,143.87,144.25,143.66,144.09,76044.0,139.2651,139.6329,139.0618,139.4781,76044.0
2022-12-19 15:00:00,144.01,144.41,143.85,144.32,67615.0,139.4006,139.7878,139.2457,139.7007,67615.0
2022-12-19 15:30:00,144.34,145.07,144.05,144.97,237910.0,139.7201,140.4267,139.4393,140.3299,237910.0
2022-12-20 09:30:00,144.99,146.29,144.25,145.71,123185.0,140.3493,141.6076,139.6329,141.0462,123185.0
2022-12-20 10:00:00,145.66,146.5,145.53,146.05,113466.0,140.9978,141.8109,140.872,141.3753,113466.0
2022-12-20 10:30:00,146.05,146.12,145.76,145.81,99374.0,141.3753,141.4431,141.0946,141.143,99374.0
2022-12-20 11:00:00,145.84,145.93,144.95,145.22,48136.0,141.172,141.2592,140.3105,140.5719,48136.0
2022-12-20 11:30:00,145.27,145.63,145.1,145.6,34410.0,140.6203,140.9688,140.4557,140.9397,34410.0
2022-12-20 12:00:00,145.57,146.0,145.57,145.9,30402.0,140.9107,141.3269,140.9107,141.2301,30402.0
2022-12-20 12:30:00,145.79,145.79,145.36,145.76,31634.0,141.1236,141.1236,140.7074,141.0946,31634.0
2022-12-20 13:00:00,145.83,145.92,145.4,145.85,32467.0,141.1624,141.2495,140.7461,141.1817,32467.0
2022-12-20 13:30:00,145.81,146.03,145.7,145.81,39979.0,141.143,141.356,141.0365,141.143,39979.0
2022-12-20 14:00:00,145.76,146.0,145.5,145.6,34042.0,141.0946,141.3269,140.8429,140.9397,34042.0
2022-12-20 14:30:00,145.66,145.66,145.07,145.44,39406.0,140.9978,140.9978,140.4267,140.7849,39406.0
2022-12-20 15:00:00,145.44,145.57,145.22,145.55,45598.0,140.7849,140.9107,140.5719,140.8913,45598.0
2022-12-20 15:30:00,145.52,145.84,145.4,145.7,132991.0,140.8623,141.172,140.7461,141.0365,132991.0
2022-12-21 09:30:00,147.06,147.59,146.4,146.72,125589.0,142.353,142.866,141.7141,142.0239,125589.0
2022-12-21 10:00:00,146.78,147.34,146.56,147.03,143930.0,142.082,142.624,141.869,142.324,143930.0
2022-12-21 10:30:00,147.06,147.52,146.96,147.31,77927.0,142.353,142.7983,142.2562,142.595,77927.0
2022-12-21 11:00:00,147.31,147.78,147.18,147.49,75478.0,142.595,143.05,142.4692,142.7692,75478.0
2022-12-21 11:30:00,147.43,147.76,147.23,147.32,62767.0,142.7112,143.0306,142.5176,142.6047,62767.0
2022-12-21 12:00:00,147.31,147.37,146.96,147.16,25696.0,142.595,142.6531,142.2562,142.4498,25696.0
2022-12-21 12:30:00,147.1,147.34,147.05,147.22,46132.0,142.3917,142.624,142.3433,142.5079,46132.0
2022-12-21 13:00:00,147.18,147.4,147.07,147.21,40637.0,142.4692,142.6821,142.3627,142.4982,40637.0
2022-12-21 13:30:00,147.19,147.47,147.17,147.31,46461.0,142.4788,142.7499,142.4595,142.595,46461.0
2022-12-21 14:00:00,147.31,147.65,147.19,147.23,63724.0,142.595,142.9241,142.4788,142.5176,63724.0
2022-12-21 14:30:00,147.19,147.26,146.5,146.71,58897.0,142.4788,142.5466,141.8109,142.0142,58897.0
2022-12-21 15:00:00,146.69,146.95,146.37,146.78,105708.0,141.9948,142.2465,141.6851,142.082,105708.0
2022-12-21 15:30:00,146.8,147.27,146.78,147.1,251463.0,142.1013,142.5563,142.082,142.3917,251463.0
2022-12-22 09:30:00,146.05,146.7,144.6,145.65,111262.0,141.3753,142.0045,139.9717,140.9881,111262.0
2022-12-22 10:00:00,145.58,145.75,144.6,144.92,66431.0,140.9204,141.0849,139.9717,140.2815,66431.0
2022-12-22 10:30:00,144.86,145.17,144.61,144.71,64839.0,140.2234,140.5235,139.9814,140.0782,64839.0
2022-12-22 11:00:00,144.65,145.12,144.49,144.63,46138.0,140.0201,140.4751,139.8653,140.0008,46138.0
2022-12-22 11:30:00,144.69,144.82,144.22,144.32,32949.0,140.0589,140.1847,139.6039,139.7007,32949.0
2022-12-22 12:00:00,144.28,144.44,143.52,143.6,30067.0,139.662,139.8169,138.9263,139.0037,30067.0
2022-12-22 12:30:00,143.6,143.76,143.29,143.39,38567.0,139.0037,139.1586,138.7037,138.8005,38567.0
2022-12-22 13:00:00,143.42,143.43,142.83,143.07,40637.0,138.8295,138.8392,138.2584,138.4907,40637.0
2022-12-22 13:30:00,143.0,143.42,142.72,143.31,50516.0,138.4229,138.8295,138.1519,138.723,50516.0
2022-12-22 14:00:00,143.33,143.88,143.21,143.78,72915.0,138.7424,139.2748,138.6262,139.178,72915.0
2022-12-22 14:30:00,143.74,144.32,143.56,144.31,72186.0,139.1393,139.7007,138.965,139.691,72186.0
2022-12-22 15:00:00,144.36,145.23,144.07,145.12,70979.0,139.7394,140.5816,139.4587,140.4751,70979.0
2022-12-22 15:30:00,145.19,145.48,144.95,145.35,205607.0,140.5429,140.8236,140.3105,140.6977,205607.0
2022-12-23 09:30:00,145.23,145.84,144.52,145.04,116594.0,140.5816,141.172,139.8943,140.3977,116594.0
2022-12-23 10:00:00,145.2,146.77,144.98,146.47,80487.0,140.5525,142.0723,140.3396,141.7819,80487.0
2022-12-23 10:30:00,146.55,147.14,146.35,146.5,63555.0,141.8593,142.4304,141.6657,141.8109,63555.0
2022-12-23 11:00:00,146.38,146.45,145.95,145.95,40233.0,141.6948,141.7625,141.2785,141.2785,40233.0
2022-12-23 11:30:00,146.03,146.63,145.81,146.47,33961.0,141.356,141.9368,141.143,141.7819,33961.0
2022-12-23 12:00:00,146.51,146.9,146.3,146.83,67883.0,141.8206,142.1981,141.6173,142.1304,67883.0
2022-12-23 12:30:00,146.9,147.1,146.53,146.6,61029.0,142.1981,142.3917,141.84,141.9077,61029.0
2022-12-23 13:00:00,146.6,147.06,146.56,146.69,70308.0,141.9077,142.353,141.869,141.9948,70308.0
2022-12-23 13:30:00,146.69,146.81,146.3,146.56,29808.0,141.9948,142.111,141.6173,141.869,29808.0
2022-12-23 14:00:00,146.55,146.76,146.43,146.56,40262.0,141.8593,142.0626,141.7432,141.869,40262.0
2022-12-23 14:30:00,146.58,146.75,146.53,146.75,42906.0,141.8884,142.0529,141.84,142.0529,42906.0
2022-12-23 15:00:00,146.76,147.03,146.67,146.74,57476.0,142.0626,142.324,141.9755,142.0432,57476.0
2022-12-23 15:30:00,146.72,147.13,146.53,147.03,251797.0,142.0239,142.4208,141.84,142.324,251797.0
2022-12-27 09:30:00,147.29,147.29,146.01,146.31,64858.0,142.5756,142.5756,141.3366,141.627,64858.0
2022-12-27 10:00:00,146.25,147.83,146.07,147.59,111583.0,141.5689,143.0984,141.3947,142.866,111583.0
2022-12-27 10:30:00,147.66,147.86,147.11,147.14,71671.0,142.9338,143.1274,142.4014,142.4304,71671.0
2022-12-27 11:00:00,147.09,147.43,147.0,147.23,50142.0,142.382,142.7112,142.2949,142.5176,50142.0
2022-12-27 11:30:00,147.17,147.36,146.84,147.01,49265.0,142.4595,142.6434,142.14,142.3046,49265.0
2022-12-27 12:00:00,147.02,147.59,146.74,146.76,45347.0,142.3143,142.866,142.0432,142.0626,45347.0
2022-12-27 12:30:00,146.75,147.02,146.63,146.98,49355.0,142.0529,142.3143,141.9368,142.2756,49355.0
2022-12-27 13:00:00,146.99,147.04,146.46,146.59,60473.0,142.2852,142.3336,141.7722,141.898,60473.0
2022-12-27 13:30:00,146.6,146.65,146.18,146.26,37322.0,141.9077,141.9561,141.5012,141.5786,37322.0
2022-12-27 14:00:00,146.26,146.46,145.82,145.9,38968.0,141.5786,141.7722,141.1527,141.2301,38968.0
2022-12-27 14:30:00,145.86,146.22,145.67,146.13,33151.0,141.1914,141.5399,141.0075,141.4528,33151.0
2022-12-27 15:00:00,146.13,146.43,145.97,146.35,70815.0,141.4528,141.7432,141.2979,141.6657,70815.0
2022-12-27 15:30:00,146.38,146.52,146.19,146.39,150135.0,141.6948,141.8303,141.5108,141.7044,150135.0
2022-12-28 09:30:00,146.21,146.82,145.8,145.94,61027.0,141.5302,142.1207,141.1333,141.2688,61027.0
2022-12-28 10:00:00,146.01,146.45,145.68,145.77,46627.0,141.3366,141.7625,141.0172,141.1043,46627.0
2022-12-28 10:30:00,145.82,145.86,145.04,145.11,42297.0,141.1527,141.1914,140.3977,140.4654,42297.0
2022-12-28 11:00:00,145.1,145.33,144.85,145.21,29064.0,140.4557,140.6784,140.2137,140.5622,29064.0
2022-12-28 11:30:00,145.25,145.29,144.9,144.9,29461.0,140.6009,140.6397,140.2621,140.2621,29461.0
2022-12-28 12:00:00,144.88,144.89,144.25,144.47,62799.0,140.2428,140.2525,139.6329,139.8459,62799.0
2022-12-28 12:30:00,144.48,144.92,144.38,144.92,44238.0,139.8556,140.2815,139.7588,140.2815,44238.0
2022-12-28 13:00:00,144.88,145.41,144.88,145.03,38385.0,140.2428,140.7558,140.2428,140.388,38385.0
2022-12-28 13:30:00,145.04,145.08,144.74,144.82,37848.0,140.3977,140.4364,140.1073,140.1847,37848.0
2022-12-28 14:00:00,144.8,145.09,144.73,144.98,35777.0,140.1653,140.4461,140.0976,140.3396,35777.0
2022-12-28 14:30:00,144.93,145.38,144.8,145.12,48394.0,140.2912,140.7268,140.1653,140.4751,48394.0
2022-12-28 15:00:00,145.1,145.1,144.33,144.5,46247.0,140.4557,140.4557,139.7104,139.8749,46247.0
2022-12-28 15:30:00,144.51,144.64,143.94,143.98,160793.0,139.8846,140.0105,139.3329,139.3716,160793.0
2022-12-29 09:30:00,145.08,145.69,144.4,145.49,86910.0,140.4364,141.0268,139.7781,140.8333,86910.0
2022-12-29 10:00:00,145.52,146.46,145.39,146.2,71106.0,140.8623,141.7722,140.7365,141.5205,71106.0
2022-12-29 10:30:00,146.12,146.77,146.12,146.69,88811.0,141.4431,142.0723,141.4431,141.9948,88811.0
2022-12-29 11:00:00,146.74,146.84,146.39,146.75,53477.0,142.0432,142.14,141.7044,142.0529,53477.0
2022-12-29 11:30:00,146.73,147.37,146.71,147.14,73182.0,142.0336,142.6531,142.0142,142.4304,73182.0
2022-12-29 12:00:00,147.15,147.36,146.87,147.26,40918.0,142.4401,142.6434,142.1691,142.5466,40918.0
2022-12-29 12:30:00,147.25,147.39,147.07,147.12,39449.0,142.5369,142.6724,142.3627,142.4111,39449.0
2022-12-29 13:00:00,147.11,147.32,146.96,147.15,44272.0,142.4014,142.6047,142.2562,142.4401,44272.0
2022-12-29 13:30:00,147.14,147.19,146.92,147.02,36461.0,142.4304,142.4788,142.2175,142.3143,36461.0
2022-12-29 14:00:00,146.97,147.32,146.97,147.22,42718.0,142.2659,142.6047,142.2659,142.5079,42718.0
2022-12-29 14:30:00,147.16,147.53,147.14,147.28,41039.0,142.4498,142.808,142.4304,142.566,41039.0
2022-12-29 15:00:00,147.29,147.39,146.96,147.21,60926.0,142.5756,142.6724,142.2562,142.4982,60926.0
2022-12-29 15:30:00,147.23,147.62,147.22,147.36,298124.0,142.5176,142.8951,142.5079,142.6434,298124.0
2022-12-30 09:30:00,146.01,146.77,145.73,146.41,60118.0,141.3366,142.0723,141.0656,141.7238,60118.0
2022-12-30 10:00:00,146.55,147.13,146.1,146.97,85292.0,141.8593,142.4208,141.4237,142.2659,85292.0
2022-12-30 10:30:00,146.99,147.93,146.98,147.17,123289.0,142.2852,143.1952,142.2756,142.4595,123289.0
2022-12-30 11:00:00,147.15,147.26,146.66,146.77,90032.0,142.4401,142.5466,141.9658,142.0723,90032.0
2022-12-30 11:30:00,146.84,147.32,146.77,147.19,85791.0,142.14,142.6047,142.0723,142.4788,85791.0
2022-12-30 12:00:00,147.19,147.5,147.06,147.41,28660.0,142.4788,142.7789,142.353,142.6918,28660.0
2022-12-30 12:30:00,147.47,147.56,147.11,147.23,36394.0,142.7499,142.837,142.4014,142.5176,36394.0
2022-12-30 13:00:00,147.34,147.34,146.28,146.52,42431.0,142.624,142.624,141.598,141.8303,42431.0
2022-12-30 13:30:00,146.65,146.83,146.44,146.52,24069.0,141.9561,142.1304,141.7528,141.8303,24069.0
2022-12-30 14:00:00,146.54,146.65,146.29,146.56,142604.0,141.8496,141.9561,141.6076,141.869,142604.0
2022-12-30 14:30:00,146.56,146.74,146.21,146.24,182589.0,141.869,142.0432,141.5302,141.5592,182589.0
2022-12-30 15:00:00,146.25,147.27,146.25,146.94,56317.0,141.5689,142.5563,141.5689,142.2368,56317.0
2022-12-30 15:30:00,146.9,147.88,146.9,147.71,273829.0,142.1981,143.1468,142.1981,142.9822,273829.0
2023-01-03 09:30:00,149.54,150.45,147.99,148.01,206595.0,144.7536,145.6345,143.2532,143.2726,206595.0
2023-01-03 10:00:00,148.08,148.47,147.59,148.28,57356.0,143.3404,143.7179,142.866,143.534,57356.0
2023-01-03 10:30:00,148.24,149.23,148.03,149.22,89186.0,143.4952,144.4535,143.292,144.4439,89186.0
2023-01-03 11:00:00,149.39,149.45,147.85,148.21,110458.0,144.6084,144.6665,143.1177,143.4662,110458.0
2023-01-03 11:30:00,148.13,148.14,147.01,147.06,58050.0,143.3888,143.3984,142.3046,142.353,58050.0
2023-01-03 12:00:00,147.06,147.29,146.74,146.97,81592.0,142.353,142.5756,142.0432,142.2659,81592.0
2023-01-03 12:30:00,146.96,147.45,146.3,146.67,58286.0,142.2562,142.7305,141.6173,141.9755,58286.0
2023-01-03 13:00:00,146.63,147.22,146.53,147.15,61127.0,141.9368,142.5079,141.84,142.4401,61127.0
2023-01-03 13:30:00,147.07,147.16,146.7,147.0,48300.0,142.3627,142.4498,142.0045,142.2949,48300.0
2023-01-03 14:00:00,147.0,147.08,146.02,146.09,59820.0,142.2949,142.3724,141.3463,141.414,59820.0
2023-01-03 14:30:00,146.11,147.09,145.73,146.81,88006.0,141.4334,142.382,141.0656,142.111,88006.0
2023-01-03 15:00:00,146.81,147.31,146.78,147.09,68510.0,142.111,142.595,142.082,142.382,68510.0
2023-01-03 15:30:00,147.13,147.34,146.83,147.09,203592.0,142.4208,142.624,142.1304,142.382,203592.0
2023-01-04 09:30:00,148.56,150.0,148.56,149.81,115480.0,143.805,145.1989,143.805,145.015,115480.0
2023-01-04 10:00:00,149.67,150.14,148.83,149.62,91721.0,144.8795,145.3344,144.0663,144.8311,91721.0
2023-01-04 10:30:00,149.63,150.57,149.52,150.56,80613.0,144.8407,145.7507,144.7343,145.741,80613.0
2023-01-04 11:00:00,150.57,151.05,150.24,151.01,58286.0,145.7507,146.2153,145.4312,146.1766,58286.0
2023-01-04 11:30:00,151.01,151.95,151.01,151.94,111567.0,146.1766,147.0865,146.1766,147.0768,111567.0
2023-01-04 12:00:00,151.96,151.96,151.51,151.51,43114.0,147.0962,147.0962,146.6606,146.6606,43114.0
2023-01-04 12:30:00,151.53,151.82,151.1,151.13,46687.0,146.6799,146.9606,146.2637,146.2927,46687.0
2023-01-04 13:00:00,151.13,151.62,150.91,151.4,45248.0,146.2927,146.767,146.0798,146.5541,45248.0
2023-01-04 13:30:00,151.38,151.74,151.2,151.2,39712.0,146.5347,146.8832,146.3605,146.3605,39712.0
2023-01-04 14:00:00,151.17,151.73,150.0,150.0,58871.0,146.3314,146.8735,145.1989,145.1989,58871.0
2023-01-04 14:30:00,150.01,150.68,149.99,150.68,33614.0,145.2086,145.8571,145.1892,145.8571,33614.0
2023-01-04 15:00:00,150.66,150.99,150.4,150.49,53463.0,145.8378,146.1572,145.5861,145.6732,53463.0
2023-01-04 15:30:00,150.41,150.63,149.63,150.52,240663.0,145.5958,145.8087,144.8407,145.7023,240663.0
2023-01-05 09:30:00,147.16,148.72,146.02,146.99,191930.0,142.9557,144.4711,141.8482,142.7905,191930.0
2023-01-05 10:00:00,146.96,148.17,146.5,147.37,185647.0,142.7614,143.9368,142.3145,143.1597,185647.0
2023-01-05 10:30:00,147.35,147.5,146.46,146.76,99130.0,143.1402,143.286,142.2757,142.5671,99130.0
2023-01-05 11:00:00,146.77,146.85,146.44,146.69,79282.0,142.5768,142.6545,142.2562,142.4991,79282.0
2023-01-05 11:30:00,146.76,147.15,146.5,146.64,55868.0,142.5671,142.9459,142.3145,142.4505,55868.0
2023-01-05 12:00:00,146.64,146.96,146.57,146.9,40549.0,142.4505,142.7614,142.3825,142.7031,40549.0
2023-01-05 12:30:00,146.9,147.29,146.65,146.65,37537.0,142.7031,143.082,142.4602,142.4602,37537.0
2023-01-05 13:00:00,146.63,147.46,146.47,147.22,63202.0,142.4408,143.2471,142.2854,143.014,63202.0
2023-01-05 13:30:00,147.23,147.41,146.81,146.86,65667.0,143.0237,143.1985,142.6157,142.6642,65667.0
2023-01-05 14:00:00,146.89,147.08,146.55,146.7,53822.0,142.6934,142.8779,142.3631,142.5088,53822.0
2023-01-05 14:30:00,146.71,147.32,146.7,146.85,79903.0,142.5185,143.1111,142.5088,142.6545,79903.0
2023-01-05 15:00:00,146.85,146.85,146.19,146.32,59786.0,142.6545,142.6545,142.0134,142.1397,59786.0
2023-01-05 15:30:00,146.3,146.6,146.11,146.42,210602.0,142.1202,142.4117,141.9357,142.2368,210602.0
2023-01-06 09:30:00,147.74,148.97,145.48,145.96,169678.0,143.5191,144.714,141.3237,141.7899,169678.0
2023-01-06 10:00:00,146.07,147.92,146.01,147.92,96004.0,141.8968,143.694,141.8385,143.694,96004.0
2023-01-06 10:30:00,147.91,149.23,147.88,148.89,91313.0,143.6842,144.9665,143.6551,144.6362,91313.0
2023-01-06 11:00:00,148.86,148.93,148.5,148.54,73614.0,144.6071,144.6751,144.2574,144.2962,73614.0
2023-01-06 11:30:00,148.56,149.31,148.46,149.13,106469.0,144.3157,145.0442,144.2185,144.8694,106469.0
2023-01-06 12:00:00,149.13,149.37,148.66,148.68,63374.0,144.8694,145.1025,144.4128,144.4322,63374.0
2023-01-06 12:30:00,148.72,148.88,148.4,148.59,44833.0,144.4711,144.6265,144.1602,144.3448,44833.0
2023-01-06 13:00:00,148.66,149.08,148.55,149.01,63887.0,144.4128,144.8208,144.306,144.7528,63887.0
2023-01-06 13:30:00,149.05,149.4,149.02,149.04,68910.0,144.7917,145.1317,144.7625,144.782,68910.0
2023-01-06 14:00:00,149.07,149.73,149.0,149.5,52442.0,144.8111,145.4522,144.7431,145.2288,52442.0
2023-01-06 14:30:00,149.52,150.08,149.48,150.03,136658.0,145.2482,145.7922,145.2094,145.7437,136658.0
2023-01-06 15:00:00,150.06,150.43,149.86,150.03,141693.0,145.7728,146.1322,145.5785,145.7437,141693.0
2023-01-06 15:30:00,150.03,150.39,149.92,150.12,382897.0,145.7437,146.0934,145.6368,145.8311,382897.0
2023-01-09 09:30:00,151.35,151.57,150.27,150.9,106074.0,147.026,147.2397,145.9768,146.5888,106074.0
2023-01-09 10:00:00,151.01,151.15,150.38,150.59,74504.0,146.6957,146.8317,146.0837,146.2877,74504.0
2023-01-09 10:30:00,150.6,151.82,150.57,151.41,75920.0,146.2974,147.4825,146.2682,147.0842,75920.0
2023-01-09 11:00:00,151.41,152.18,151.4,152.12,87181.0,147.0842,147.8322,147.0745,147.774,87181.0
2023-01-09 11:30:00,152.1,152.37,151.52,152.37,175265.0,147.7545,148.0168,147.1911,148.0168,175265.0
2023-01-09 12:00:00,152.37,152.45,151.89,151.96,60997.0,148.0168,148.0945,147.5505,147.6185,60997.0
2023-01-09 12:30:00,151.91,151.94,151.5,151.79,63553.0,147.57,147.5991,147.1717,147.4534,63553.0
2023-01-09 13:00:00,151.79,151.83,151.11,151.45,52316.0,147.4534,147.4922,146.7928,147.1231,52316.0
2023-01-09 13:30:00,151.44,151.57,150.75,151.08,45111.0,147.1134,147.2397,146.4431,146.7637,45111.0
2023-01-09 14:00:00,151.1,151.34,150.81,151.24,74146.0,146.7831,147.0162,146.5014,146.9191,74146.0
2023-01-09 14:30:00,151.25,151.32,150.7,150.77,67254.0,146.9288,146.9968,146.3945,146.4625,67254.0
2023-01-09 15:00:00,150.78,151.16,150.49,150.57,82161.0,146.4722,146.8414,146.1905,146.2682,82161.0
2023-01-09 15:30:00,150.59,150.77,150.1,150.44,411986.0,146.2877,146.4625,145.8117,146.142,411986.0
2023-01-10 09:30:00,150.51,151.49,150.03,150.22,137072.0,146.21,147.162,145.7437,145.9282,137072.0
2023-01-10 10:00:00,150.19,151.09,149.88,150.18,75796.0,145.8991,146.7734,145.598,145.8894,75796.0
2023-01-10 10:30:00,150.21,150.5,149.28,150.5,73404.0,145.9185,146.2002,145.0151,146.2002,73404.0
2023-01-10 11:00:00,150.52,150.98,150.26,150.65,51660.0,146.2197,146.6665,145.9671,146.346,51660.0
2023-01-10 11:30:00,150.61,150.96,150.32,150.8,53913.0,146.3071,146.6471,146.0254,146.4917,53913.0
2023-01-10 12:00:00,150.84,151.17,150.3,150.94,48407.0,146.5305,146.8511,146.006,146.6277,48407.0
2023-01-10 12:30:00,150.94,151.41,150.94,151.05,51324.0,146.6277,147.0842,146.6277,146.7345,51324.0
2023-01-10 13:00:00,151.06,151.55,150.96,151.5,77409.0,146.7442,147.2202,146.6471,147.1717,77409.0
2023-01-10 13:30:00,151.47,151.82,151.4,151.8,187181.0,147.1425,147.4825,147.0745,147.4631,187181.0
2023-01-10 14:00:00,151.84,152.11,151.68,151.84,66999.0,147.502,147.7642,147.3465,147.502,66999.0
2023-01-10 14:30:00,151.84,151.97,151.61,151.88,38943.0,147.502,147.6282,147.2785,147.5408,38943.0
2023-01-10 15:00:00,151.87,152.18,151.61,151.63,62264.0,147.5311,147.8322,147.2785,147.298,62264.0
2023-01-10 15:30:00,151.64,152.08,151.38,152.06,297642.0,147.3077,147.7351,147.0551,147.7157,297642.0
2023-01-11 09:30:00,152.3,153.12,152.3,152.9,126360.0,147.9488,148.7454,147.9488,148.5317,126360.0
2023-01-11 10:00:00,152.93,153.04,152.3,153.03,118344.0,148.5608,148.6677,147.9488,148.658,118344.0
2023-01-11 10:30:00,153.08,153.09,152.27,152.31,70373.0,148.7065,148.7162,147.9197,147.9585,70373.0
2023-01-11 11:00:00,152.32,153.35,152.32,153.29,64837.0,147.9682,148.9688,147.9682,148.9105,64837.0
2023-01-11 11:30:00,153.24,153.65,153.04,153.57,100922.0,148.862,149.2602,148.6677,149.1825,100922.0
2023-01-11 12:00:00,153.57,153.75,153.4,153.53,69097.0,149.1825,149.3574,149.0174,149.1437,69097.0
2023-01-11 12:30:00,153.55,153.57,153.18,153.48,103635.0,149.1631,149.1825,148.8037,149.0951,103635.0
2023-01-11 13:00:00,153.49,154.09,153.48,153.88,70859.0,149.1048,149.6877,149.0951,149.4837,70859.0
2023-01-11 13:30:00,153.88,154.11,153.73,153.8,53249.0,149.4837,149.7071,149.338,149.406,53249.0
2023-01-11 14:00:00,153.8,153.82,153.38,153.71,84552.0,149.406,149.4254,148.998,149.3185,84552.0
2023-01-11 14:30:00,153.72,154.06,153.72,153.84,125683.0,149.3282,149.6585,149.3282,149.4448,125683.0
2023-01-11 15:00:00,153.85,153.93,153.58,153.62,117120.0,149.4545,149.5322,149.1922,149.2311,117120.0
2023-01-11 15:30:00,153.61,154.06,153.36,153.86,485210.0,149.2214,149.6585,148.9785,149.4642,485210.0
2023-01-12 09:30:00,154.76,155.75,152.4,152.91,143534.0,150.3385,151.3002,148.046,148.5414,143534.0
2023-01-12 10:00:00,152.94,154.11,152.85,153.83,90503.0,148.5705,149.7071,148.4831,149.4351,90503.0
2023-01-12 10:30:00,153.86,154.67,153.49,154.32,101091.0,149.4642,150.2511,149.1048,149.9111,101091.0
2023-01-12 11:00:00,154.34,154.45,153.8,154.25,62214.0,149.9305,150.0374,149.406,149.8431,62214.0
2023-01-12 11:30:00,154.28,154.55,153.76,154.52,52481.0,149.8722,150.1345,149.3671,150.1054,52481.0
2023-01-12 12:00:00,154.44,155.18,154.41,155.11,77626.0,150.0277,150.7465,149.9985,150.6785,77626.0
2023-01-12 12:30:00,155.12,155.18,154.72,154.82,58006.0,150.6882,150.7465,150.2997,150.3968,58006.0
2023-01-12 13:00:00,154.81,155.32,154.26,154.39,68385.0,150.3871,150.8825,149.8528,149.9791,68385.0
2023-01-12 13:30:00,154.32,155.11,154.16,154.97,80955.0,149.9111,150.6785,149.7557,150.5425,80955.0
2023-01-12 14:00:00,154.97,155.16,154.7,154.86,83723.0,150.5425,150.7271,150.2802,150.4357,83723.0
2023-01-12 14:30:00,154.85,155.28,154.65,154.93,64372.0,150.426,150.8437,150.2317,150.5037,64372.0
2023-01-12 15:00:00,154.93,155.13,154.46,154.79,84581.0,150.5037,150.698,150.0471,150.3677,84581.0
2023-01-12 15:30:00,154.8,155.09,154.35,154.85,392099.0,150.3774,150.6591,149.9402,150.426,392099.0
2023-01-13 09:30:00,153.24,154.07,152.3,153.54,164500.0,148.862,149.6682,147.9488,149.1534,164500.0
2023-01-13 10:00:00,153.32,154.47,153.18,154.45,86859.0,148.9397,150.0568,148.8037,150.0374,86859.0
2023-01-13 10:30:00,154.44,154.8,154.03,154.39,57882.0,150.0277,150.3774,149.6294,149.9791,57882.0
2023-01-13 11:00:00,154.43,154.75,153.89,154.58,84086.0,150.018,150.3288,149.4934,150.1637,84086.0
2023-01-13 11:30:00,154.59,154.64,154.24,154.53,56072.0,150.1734,150.222,149.8334,150.1151,56072.0
2023-01-13 12:00:00,154.54,154.87,154.29,154.72,53262.0,150.1248,150.4454,149.882,150.2997,53262.0
2023-01-13 12:30:00,154.72,154.79,154.39,154.63,66385.0,150.2997,150.3677,149.9791,150.2122,66385.0
2023-01-13 13:00:00,154.63,154.68,154.29,154.44,64877.0,150.2122,150.2608,149.882,150.0277,64877.0
2023-01-13 13:30:00,154.49,155.16,154.41,155.06,66655.0,150.0762,150.7271,149.9985,150.63,66655.0
2023-01-13 14:00:00,155.08,155.49,155.06,155.49,53226.0,150.6494,151.0477,150.63,151.0477,53226.0
2023-01-13 14:30:00,155.5,155.79,155.41,155.79,91810.0,151.0574,151.3391,150.97,151.3391,91810.0
2023-01-13 15:00:00,155.81,156.1,155.72,156.03,72116.0,151.3585,151.6402,151.2711,151.5722,72116.0
2023-01-13 15:30:00,156.05,156.25,155.65,155.75,413237.0,151.5917,151.786,151.2031,151.3002,413237.0
2023-01-17 09:30:00,155.54,155.8,154.61,155.18,129458.0,151.0962,151.3488,150.1928,150.7465,129458.0
2023-01-17 10:00:00,155.09,156.1,155.09,155.82,65624.0,150.6591,151.6402,150.6591,151.3682,65624.0
2023-01-17 10:30:00,155.86,155.88,154.77,155.21,76657.0,151.4071,151.4265,150.3482,150.7757,76657.0
2023-01-17 11:00:00,155.24,155.26,154.19,154.67,136804.0,150.8048,150.8242,149.7848,150.2511,136804.0
2023-01-17 11:30:00,154.71,154.81,154.3,154.58,39071.0,150.29,150.3871,149.8917,150.1637,39071.0
2023-01-17 12:00:00,154.65,154.78,154.27,154.55,68732.0,150.2317,150.358,149.8625,150.1345,68732.0
2023-01-17 12:30:00,154.53,155.18,154.53,154.92,44663.0,150.1151,150.7465,150.1151,150.494,44663.0
2023-01-17 13:00:00,154.93,155.02,154.55,154.65,46576.0,150.5037,150.5911,150.1345,150.2317,46576.0
2023-01-17 13:30:00,154.63,154.81,154.45,154.72,124091.0,150.2122,150.3871,150.0374,150.2997,124091.0
2023-01-17 14:00:00,154.73,154.85,153.98,154.09,62811.0,150.3094,150.426,149.5808,149.6877,62811.0
2023-01-17 14:30:00,154.11,154.55,154.08,154.11,88620.0,149.7071,150.1345,149.678,149.7071,88620.0
2023-01-17 15:00:00,154.12,154.57,153.86,154.05,100522.0,149.7168,150.154,149.4642,149.6488,100522.0
2023-01-17 15:30:00,154.04,154.11,153.37,153.79,431890.0,149.6391,149.7071,148.9882,149.3962,431890.0
2023-01-18 09:30:00,154.49,154.76,153.5,154.04,102921.0,150.0762,150.3385,149.1145,149.6391,102921.0
2023-01-18 10:00:00,154.16,154.45,153.59,153.92,73234.0,149.7557,150.0374,149.202,149.5225,73234.0
2023-01-18 10:30:00,153.85,153.9,152.17,152.46,98694.0,149.4545,149.5031,147.8225,148.1042,98694.0
2023-01-18 11:00:00,152.45,152.58,150.71,150.78,150662.0,148.0945,148.2208,146.4042,146.4722,150662.0
2023-01-18 11:30:00,150.75,151.91,150.61,151.91,86949.0,146.4431,147.57,146.3071,147.57,86949.0
2023-01-18 12:00:00,151.91,152.31,151.69,151.87,59546.0,147.57,147.9585,147.3562,147.5311,59546.0
2023-01-18 12:30:00,151.92,151.97,151.4,151.52,66268.0,147.5797,147.6282,147.0745,147.1911,66268.0
2023-01-18 13:00:00,151.52,151.67,151.15,151.37,60628.0,147.1911,147.3368,146.8317,147.0454,60628.0
2023-01-18 13:30:00,151.33,151.54,151.15,151.18,53881.0,147.0065,147.2105,146.8317,146.8608,53881.0
2023-01-18 14:00:00,151.19,151.25,150.81,151.22,63699.0,146.8705,146.9288,146.5014,146.8997,63699.0
2023-01-18 14:30:00,151.24,151.45,151.21,151.25,73236.0,146.9191,147.1231,146.89,146.9288,73236.0
2023-01-18 15:00:00,151.23,151.37,150.82,150.87,86168.0,146.9094,147.0454,146.5111,146.5597,86168.0
2023-01-18 15:30:00,150.85,150.9,150.32,150.39,364415.0,146.5402,146.5888,146.0254,146.0934,364415.0
2023-01-19 09:30:00,146.61,147.3,144.2,145.72,735666.0,142.4214,143.0917,140.0802,141.5568,735666.0
2023-01-19 10:00:00,145.77,146.67,145.36,145.45,157697.0,141.6054,142.4797,141.2071,141.2945,157697.0
2023-01-19 10:30:00,145.39,145.95,145.29,145.91,126119.0,141.2362,141.7802,141.1391,141.7414,126119.0
2023-01-19 11:00:00,145.9,146.57,145.55,146.4,127809.0,141.7317,142.3825,141.3917,142.2174,127809.0
2023-01-19 11:30:00,146.44,146.72,146.18,146.45,79352.0,142.2562,142.5282,142.0037,142.2659,79352.0
2023-01-19 12:00:00,146.45,147.11,146.43,146.65,76573.0,142.2659,142.9071,142.2465,142.4602,76573.0
2023-01-19 12:30:00,146.67,146.91,146.46,146.7,58390.0,142.4797,142.7128,142.2757,142.5088,58390.0
2023-01-19 13:00:00,146.74,147.75,146.68,147.49,74422.0,142.5477,143.5288,142.4894,143.2762,74422.0
2023-01-19 13:30:00,147.54,147.96,147.29,147.48,77415.0,143.3248,143.7328,143.082,143.2665,77415.0
2023-01-19 14:00:00,147.45,147.94,147.14,147.83,51896.0,143.2374,143.7134,142.9362,143.6065,51896.0
2023-01-19 14:30:00,147.82,148.0,147.37,147.38,64929.0,143.5968,143.7717,143.1597,143.1694,64929.0
2023-01-19 15:00:00,147.38,147.68,146.92,147.51,94295.0,143.1694,143.4608,142.7225,143.2957,94295.0
2023-01-19 15:30:00,147.49,147.49,146.76,146.89,422277.0,143.2762,143.2762,142.5671,142.6934,422277.0
2023-01-20 09:30:00,147.96,149.42,147.72,148.5,415259.0,143.7328,145.1511,143.4997,144.2574,415259.0
2023-01-20 10:00:00,148.48,148.97,148.07,148.71,138196.0,144.238,144.714,143.8397,144.4614,138196.0
2023-01-20 10:30:00,148.74,149.12,148.57,148.6,79172.0,144.4905,144.8597,144.3254,144.3545,79172.0
2023-01-20 11:00:00,148.62,149.63,148.61,149.63,74963.0,144.374,145.3551,144.3642,145.3551,74963.0
2023-01-20 11:30:00,149.66,149.82,149.11,149.27,107731.0,145.3842,145.5397,144.85,145.0054,107731.0
2023-01-20 12:00:00,149.26,150.12,149.21,150.04,116294.0,144.9957,145.8311,144.9471,145.7534,116294.0
2023-01-20 12:30:00,150.03,150.9,150.03,150.71,136276.0,145.7437,146.5888,145.7437,146.4042,136276.0
2023-01-20 13:00:00,150.72,151.12,150.48,151.07,132886.0,146.414,146.8025,146.1808,146.754,132886.0
2023-01-20 13:30:00,151.09,151.7,151.08,151.44,104639.0,146.7734,147.366,146.7637,147.1134,104639.0
2023-01-20 14:00:00,151.45,151.47,151.05,151.25,66934.0,147.1231,147.1425,146.7345,146.9288,66934.0
2023-01-20 14:30:00,151.28,151.49,151.19,151.45,64460.0,146.958,147.162,146.8705,147.1231,64460.0
2023-01-20 15:00:00,151.47,151.64,151.15,151.39,165992.0,147.1425,147.3077,146.8317,147.0648,165992.0
2023-01-20 15:30:00,151.41,151.78,151.13,151.57,626413.0,147.0842,147.4437,146.8122,147.2397,626413.0
2023-01-23 09:30:00,152.0,153.0,151.55,152.25,153340.0,147.6574,148.6288,147.2202,147.9002,153340.0
2023-01-23 10:00:00,152.26,153.65,152.1,153.3,165268.0,147.91,149.2602,147.7545,148.9202,165268.0
2023-01-23 10:30:00,153.34,154.24,153.24,154.09,150605.0,148.9591,149.8334,148.862,149.6877,150605.0
2023-01-23 11:00:00,154.14,154.67,153.92,153.92,139277.0,149.7362,150.2511,149.5225,149.5225,139277.0
2023-01-23 11:30:00,153.94,154.17,153.8,153.94,105997.0,149.542,149.7654,149.406,149.542,105997.0
2023-01-23 12:00:00,153.95,153.97,153.32,153.75,89132.0,149.5517,149.5711,148.9397,149.3574,89132.0
2023-01-23 12:30:00,153.78,154.01,153.69,153.9,156397.0,149.3865,149.61,149.2991,149.5031,156397.0
2023-01-23 13:00:00,153.89,154.32,153.85,154.31,104756.0,149.4934,149.9111,149.4545,149.9014,104756.0
2023-01-23 13:30:00,154.32,155.06,154.32,154.75,156357.0,149.9111,150.63,149.9111,150.3288,156357.0
2023-01-23 14:00:00,154.74,154.76,153.98,154.12,95996.0,150.3191,150.3385,149.5808,149.7168,95996.0
2023-01-23 14:30:00,154.14,154.3,153.44,153.77,72331.0,149.7362,149.8917,149.0562,149.3768,72331.0
2023-01-23 15:00:00,153.81,154.02,153.63,153.91,126749.0,149.4157,149.6197,149.2408,149.5128,126749.0
2023-01-23 15:30:00,153.91,154.27,153.62,153.95,476453.0,149.5128,149.8625,149.2311,149.5517,476453.0
2023-01-24 09:30:00,154.0,154.39,152.66,153.31,131676.0,149.6002,149.9791,148.2985,148.93,131676.0
2023-01-24 10:00:00,153.39,155.64,153.39,155.59,133585.0,149.0077,151.1934,149.0077,151.1448,133585.0
2023-01-24 10:30:00,155.6,156.47,155.28,156.39,132089.0,151.1545,151.9997,150.8437,151.922,132089.0
2023-01-24 11:00:00,156.47,156.67,156.05,156.24,79126.0,151.9997,152.194,151.5917,151.7763,79126.0
2023-01-24 11:30:00,156.26,156.26,155.72,155.8,51579.0,151.7957,151.7957,151.2711,151.3488,51579.0
2023-01-24 12:00:00,155.78,156.52,155.44,156.36,120053.0,151.3294,152.0483,150.9991,151.8928,120053.0
2023-01-24 12:30:00,156.35,156.35,155.53,155.62,59334.0,151.8831,151.8831,151.0865,151.174,59334.0
2023-01-24 13:00:00,155.56,155.87,155.43,155.72,42953.0,151.1157,151.4168,150.9894,151.2711,42953.0
2023-01-24 13:30:00,155.72,156.05,155.37,155.99,64956.0,151.2711,151.5917,150.9311,151.5334,64956.0
2023-01-24 14:00:00,155.96,155.96,155.39,155.44,42736.0,151.5042,151.5042,150.9505,150.9991,42736.0
2023-01-24 14:30:00,155.5,155.76,155.47,155.7,48969.0,151.0574,151.31,151.0282,151.2517,48969.0
2023-01-24 15:00:00,155.72,155.84,155.4,155.59,69403.0,151.2711,151.3877,150.9602,151.1448,69403.0
2023-01-24 15:30:00,155.56,155.58,154.83,155.29,283202.0,151.1157,151.1351,150.4065,150.8534,283202.0
2023-01-25 09:30:00,153.49,155.33,153.37,153.79,130514.0,149.1048,150.8922,148.9882,149.3962,130514.0
2023-01-25 10:00:00,153.72,154.57,153.71,154.33,83008.0,149.3282,150.154,149.3185,149.9208,83008.0
2023-01-25 10:30:00,154.22,154.47,153.67,154.37,47843.0,149.814,150.0568,149.2797,149.9597,47843.0
2023-01-25 11:00:00,154.33,154.72,154.22,154.37,195541.0,149.9208,150.2997,149.814,149.9597,195541.0
2023-01-25 11:30:00,154.38,155.55,154.23,155.35,117873.0,149.9694,151.106,149.8237,150.9117,117873.0
2023-01-25 12:00:00,155.36,155.77,155.17,155.3,81489.0,150.9214,151.3197,150.7368,150.8631,81489.0
2023-01-25 12:30:00,155.37,155.9,155.35,155.73,46340.0,150.9311,151.446,150.9117,151.2808,46340.0
2023-01-25 13:00:00,155.73,156.25,155.61,156.23,71638.0,151.2808,151.786,151.1642,151.7665,71638.0
2023-01-25 13:30:00,156.24,156.43,155.96,156.2,88219.0,151.7763,151.9608,151.5042,151.7374,88219.0
2023-01-25 14:00:00,156.22,157.06,156.04,156.28,101308.0,151.7568,152.5728,151.582,151.8151,101308.0
2023-01-25 14:30:00,156.28,156.39,155.9,156.21,268216.0,151.8151,151.922,151.446,151.7471,268216.0
2023-01-25 15:00:00,156.23,156.68,156.19,156.68,140332.0,151.7665,152.2037,151.7277,152.2037,140332.0
2023-01-25 15:30:00,156.68,156.83,156.37,156.75,330595.0,152.2037,152.3494,151.9025,152.2717,330595.0
2023-01-26 09:30:00,157.65,158.23,155.57,156.06,214746.0,153.146,153.7094,151.1254,151.6014,214746.0
2023-01-26 10:00:00,156.17,156.23,155.13,155.35,112837.0,151.7083,151.7665,150.698,150.9117,112837.0
2023-01-26 10:30:00,155.3,155.89,154.51,154.56,84919.0,150.8631,151.4362,150.0957,150.1442,84919.0
2023-01-26 11:00:00,154.59,155.18,154.28,154.38,102311.0,150.1734,150.7465,149.8722,149.9694,102311.0
2023-01-26 11:30:00,154.35,154.93,154.34,154.63,94435.0,149.9402,150.5037,149.9305,150.2122,94435.0
2023-01-26 12:00:00,154.66,155.45,154.64,154.9,78781.0,150.2414,151.0088,150.222,150.4745,78781.0
2023-01-26 12:30:00,154.84,155.25,154.56,154.74,114082.0,150.4162,150.8145,150.1442,150.3191,114082.0
2023-01-26 13:00:00,154.74,154.98,154.44,154.7,104132.0,150.3191,150.5522,150.0277,150.2802,104132.0
2023-01-26 13:30:00,154.67,155.25,154.64,155.21,93914.0,150.2511,150.8145,150.222,150.7757,93914.0
2023-01-26 14:00:00,155.22,155.42,154.9,155.09,116947.0,150.7854,150.9797,150.4745,150.6591,116947.0
2023-01-26 14:30:00,155.1,155.51,154.94,155.49,131348.0,150.6688,151.0671,150.5134,151.0477,131348.0
2023-01-26 15:00:00,155.51,155.73,155.1,155.62,171787.0,151.0671,151.2808,150.6688,151.174,171787.0
2023-01-26 15:30:00,155.62,155.91,155.26,155.9,597971.0,151.174,151.4557,150.8242,151.446,597971.0
2023-01-27 09:30:00,166.8,171.96,165.5,171.61,2399372.0,162.0346,167.0471,160.7717,166.7071,2399372.0
2023-01-27 10:00:00,171.63,172.52,170.36,170.84,1224816.0,166.7266,167.5911,165.4928,165.9591,1224816.0
2023-01-27 10:30:00,170.84,171.94,170.54,171.43,634584.0,165.9591,167.0277,165.6677,166.5323,634584.0
2023-01-27 11:00:00,171.41,173.74,171.31,172.13,1050655.0,166.5128,168.7763,166.4157,167.2123,1050655.0
2023-01-27 11:30:00,172.15,172.8,171.52,172.72,474815.0,167.2317,167.8631,166.6197,167.7854,474815.0
2023-01-27 12:00:00,172.74,174.54,172.53,174.23,559370.0,167.8048,169.5534,167.6008,169.2523,559370.0
2023-01-27 12:30:00,174.29,175.55,174.27,174.93,532413.0,169.3106,170.5346,169.2911,169.9323,532413.0
2023-01-27 13:00:00,174.93,175.33,174.45,174.82,363562.0,169.9323,170.3209,169.466,169.8254,363562.0
2023-01-27 13:30:00,174.81,175.49,173.9,173.92,349778.0,169.8157,170.4763,168.9317,168.9511,349778.0
2023-01-27 14:00:00,173.91,174.6,173.57,174.4,336066.0,168.9414,169.6117,168.6111,169.4174,336066.0
2023-01-27 14:30:00,174.37,174.42,172.98,173.37,277767.0,169.3883,169.4369,168.038,168.4168,277767.0
2023-01-27 15:00:00,173.36,173.51,172.5,172.89,267447.0,168.4071,168.5528,167.5717,167.9506,267447.0
2023-01-27 15:30:00,172.91,173.01,171.94,172.32,816373.0,167.97,168.0671,167.0277,167.3968,816373.0
2023-01-30 09:30:00,174.79,176.99,173.28,175.43,1123668.0,169.7963,171.9334,168.3294,170.418,1123668.0
2023-01-30 10:00:00,175.36,176.21,174.71,175.2,516733.0,170.35,171.1757,169.7186,170.1946,516733.0
2023-01-30 10:30:00,175.17,175.64,173.72,175.28,569228.0,170.1654,170.622,168.7568,170.2723,569228.0
2023-01-30 11:00:00,175.3,177.15,175.26,176.73,531042.0,170.2917,172.0889,170.2529,171.6809,531042.0
2023-01-30 11:30:00,176.72,177.22,176.45,177.03,382784.0,171.6711,172.1569,171.4089,171.9723,382784.0
2023-01-30 12:00:00,177.03,177.86,176.8,177.61,496195.0,171.9723,172.7786,171.7489,172.5357,496195.0
2023-01-30 12:30:00,177.64,177.64,176.49,176.81,450405.0,172.5649,172.5649,171.4477,171.7586,450405.0
2023-01-30 13:00:00,176.78,177.3,176.48,176.54,391861.0,171.7294,172.2346,171.438,171.4963,391861.0
2023-01-30 13:30:00,176.56,176.56,175.1,175.55,307147.0,171.5157,171.5157,170.0974,170.5346,307147.0
2023-01-30 14:00:00,175.57,175.7,174.29,174.48,308774.0,170.554,170.6803,169.3106,169.4951,308774.0
2023-01-30 14:30:00,174.51,174.81,174.17,174.49,207757.0,169.5243,169.8157,169.194,169.5049,207757.0
2023-01-30 15:00:00,174.49,174.7,173.61,173.64,259571.0,169.5049,169.7089,168.65,168.6791,259571.0
2023-01-30 15:30:00,173.64,173.86,172.51,172.68,748048.0,168.6791,168.8928,167.5814,167.7466,748048.0
2023-01-31 09:30:00,172.91,174.11,171.89,173.03,480063.0,167.97,169.1357,166.9791,168.0866,480063.0
2023-01-31 10:00:00,173.17,173.4,172.11,173.38,313302.0,168.2226,168.446,167.1928,168.4266,313302.0
2023-01-31 10:30:00,173.38,173.62,172.82,173.17,181795.0,168.4266,168.6597,167.8826,168.2226,181795.0
2023-01-31 11:00:00,173.08,173.89,173.03,173.53,259463.0,168.1351,168.922,168.0866,168.5723,259463.0
2023-01-31 11:30:00,173.52,173.75,173.0,173.07,88165.0,168.5626,168.786,168.0574,168.1254,88165.0
2023-01-31 12:00:00,173.05,174.19,172.62,174.14,160308.0,168.106,169.2134,167.6883,169.1649,160308.0
2023-01-31 12:30:00,174.11,174.43,173.79,174.36,99883.0,169.1357,169.4466,168.8248,169.3786,99883.0
2023-01-31 13:00:00,174.31,174.34,173.93,174.17,70817.0,169.33,169.3591,168.9608,169.194,70817.0
2023-01-31 13:30:00,174.17,174.7,173.92,174.54,72747.0,169.194,169.7089,168.9511,169.5534,72747.0
2023-01-31 14:00:00,174.53,174.68,174.24,174.3,86525.0,169.5437,169.6894,169.262,169.3203,86525.0
2023-01-31 14:30:00,174.33,174.76,174.13,174.28,151184.0,169.3494,169.7671,169.1551,169.3009,151184.0
2023-01-31 15:00:00,174.3,174.48,173.93,174.09,152928.0,169.3203,169.4951,168.9608,169.1163,152928.0
2023-01-31 15:30:00,174.11,175.31,174.09,174.89,575941.0,169.1357,170.3014,169.1163,169.8934,575941.0
2023-02-01 09:30:00,173.38,174.99,172.26,174.64,358310.0,168.4266,169.9906,167.3386,169.6506,358310.0
2023-02-01 10:00:00,174.75,174.9,173.39,174.36,164532.0,169.7574,169.9031,168.4363,169.3786,164532.0
2023-02-01 10:30:00,174.38,174.43,172.99,173.5,196738.0,169.398,169.4466,168.0477,168.5431,196738.0
2023-02-01 11:00:00,173.53,174.17,173.29,174.04,121708.0,168.5723,169.194,168.3391,169.0677,121708.0
2023-02-01 11:30:00,174.0,174.0,173.18,173.2,72165.0,169.0289,169.0289,168.2323,168.2517,72165.0
2023-02-01 12:00:00,173.21,173.34,172.68,172.97,78180.0,168.2614,168.3877,167.7466,168.0283,78180.0
2023-02-01 12:30:00,173.0,173.06,172.57,172.69,71737.0,168.0574,168.1157,167.6397,167.7563,71737.0
2023-02-01 13:00:00,172.71,173.61,172.64,173.61,98466.0,167.7757,168.65,167.7077,168.65,98466.0
2023-02-01 13:30:00,173.61,173.91,173.23,173.24,116498.0,168.65,168.9414,168.2808,168.2906,116498.0
2023-02-01 14:00:00,172.96,173.77,172.34,172.95,121599.0,168.0186,168.8054,167.4163,168.0088,121599.0
2023-02-01 14:30:00,173.03,174.95,171.93,174.0,219160.0,168.0866,169.9517,167.018,169.0289,219160.0
2023-02-01 15:00:00,174.08,175.07,173.78,174.41,207604.0,169.1066,170.0683,168.8151,169.4271,207604.0
2023-02-01 15:30:00,174.43,175.12,173.03,173.62,549285.0,169.4466,170.1169,168.0866,168.6597,549285.0
2023-02-02 09:30:00,174.16,175.22,173.1,174.45,228267.0,169.1843,170.214,168.1546,169.466,228267.0
2023-02-02 10:00:00,174.41,174.97,173.73,174.25,474780.0,169.4271,169.9711,168.7666,169.2717,474780.0
2023-02-02 10:30:00,174.25,174.56,173.56,173.82,583530.0,169.2717,169.5729,168.6014,168.854,583530.0
2023-02-02 11:00:00,173.75,174.37,172.93,174.21,278736.0,168.786,169.3883,167.9894,169.2329,278736.0
2023-02-02 11:30:00,174.17,174.24,173.25,173.32,172042.0,169.194,169.262,168.3003,168.3683,172042.0
2023-02-02 12:00:00,173.22,173.32,172.37,172.37,145633.0,168.2711,168.3683,167.4454,167.4454,145633.0
2023-02-02 12:30:00,172.37,172.91,172.21,172.84,173711.0,167.4454,167.97,167.29,167.902,173711.0
2023-02-02 13:00:00,172.89,173.3,172.23,172.59,171179.0,167.9506,168.3488,167.3094,167.6591,171179.0
2023-02-02 13:30:00,172.59,172.71,172.0,172.03,171568.0,167.6591,167.7757,167.086,167.1151,171568.0
2023-02-02 14:00:00,172.06,172.56,171.85,172.1,223038.0,167.1443,167.63,166.9403,167.1831,223038.0
2023-02-02 14:30:00,172.04,172.16,171.08,171.5,311053.0,167.1248,167.2414,166.1923,166.6003,311053.0
2023-02-02 15:00:00,171.49,172.55,171.2,172.55,326821.0,166.5906,167.6203,166.3088,167.6203,326821.0
2023-02-02 15:30:00,172.53,173.4,172.41,173.14,1057433.0,167.6008,168.446,167.4843,168.1934,1057433.0
2023-02-03 09:30:00,171.56,174.83,171.21,174.34,284624.0,166.6586,169.8351,166.3186,169.3591,284624.0
2023-02-03 10:00:00,174.2,176.54,173.85,176.15,358786.0,169.2231,171.4963,168.8831,171.1174,358786.0
2023-02-03 10:30:00,176.17,177.77,176.07,177.62,236267.0,171.1369,172.6911,171.0397,172.5454,236267.0
2023-02-03 11:00:00,177.57,178.49,177.23,178.35,202188.0,172.4969,173.3906,172.1666,173.2546,202188.0
2023-02-03 11:30:00,178.36,179.58,178.3,179.14,404575.0,173.2643,174.4494,173.206,174.022,404575.0
2023-02-03 12:00:00,179.12,180.4,178.95,179.95,258275.0,174.0026,175.246,173.8374,174.8089,258275.0
2023-02-03 12:30:00,179.95,180.1,178.2,178.38,324601.0,174.8089,174.9546,173.1089,173.2837,324601.0
2023-02-03 13:00:00,178.43,178.95,177.84,177.84,184754.0,173.3323,173.8374,172.7591,172.7591,184754.0
2023-02-03 13:30:00,177.7,178.08,177.07,177.66,148716.0,172.6231,172.9923,172.0111,172.5843,148716.0
2023-02-03 14:00:00,177.6,178.0,177.5,177.91,97715.0,172.526,172.9146,172.4289,172.8271,97715.0
2023-02-03 14:30:00,177.92,178.03,177.4,177.61,138204.0,172.8369,172.9437,172.3317,172.5357,138204.0
2023-02-03 15:00:00,177.63,178.11,177.35,177.69,114159.0,172.5551,173.0214,172.2831,172.6134,114159.0
2023-02-03 15:30:00,177.67,178.9,177.41,178.82,571281.0,172.594,173.7889,172.3414,173.7111,571281.0
2023-02-06 09:30:00,176.74,177.75,176.27,176.55,237411.0,171.6906,172.6717,171.234,171.506,237411.0
2023-02-06 10:00:00,176.63,176.94,175.88,176.25,356579.0,171.5837,171.8849,170.8551,171.2146,356579.0
2023-02-06 10:30:00,176.19,176.53,175.81,176.34,139830.0,171.1563,171.4866,170.7871,171.302,139830.0
2023-02-06 11:00:00,176.3,176.59,175.83,176.02,150209.0,171.2631,171.5449,170.8066,170.9911,150209.0
2023-02-06 11:30:00,176.04,176.69,175.69,176.53,111560.0,171.0106,171.642,170.6706,171.4866,111560.0
2023-02-06 12:00:00,176.53,176.72,176.25,176.35,96162.0,171.4866,171.6711,171.2146,171.3117,96162.0
2023-02-06 12:30:00,176.33,176.75,176.32,176.63,94294.0,171.2923,171.7003,171.2826,171.5837,94294.0
2023-02-06 13:00:00,176.66,176.77,176.34,176.52,83409.0,171.6129,171.7197,171.302,171.4769,83409.0
2023-02-06 13:30:00,176.53,176.81,176.11,176.68,83260.0,171.4866,171.7586,171.0786,171.6323,83260.0
2023-02-06 14:00:00,176.69,176.76,176.37,176.52,99696.0,171.642,171.71,171.3311,171.4769,99696.0
2023-02-06 14:30:00,176.54,176.54,176.16,176.44,56108.0,171.4963,171.4963,171.1271,171.3991,56108.0
2023-02-06 15:00:00,176.42,176.5,175.88,176.06,90508.0,171.3797,171.4574,170.8551,171.03,90508.0
2023-02-06 15:30:00,176.04,176.61,175.86,176.35,381288.0,171.0106,171.5643,170.8357,171.3117,381288.0
2023-02-07 09:30:00,175.05,176.0,174.74,175.62,112428.0,170.0489,170.9717,169.7477,170.6026,112428.0
2023-02-07 10:00:00,175.64,176.67,175.44,176.21,157851.0,170.622,171.6226,170.4277,171.1757,157851.0
2023-02-07 10:30:00,176.17,176.67,175.98,176.25,93612.0,171.1369,171.6226,170.9523,171.2146,93612.0
2023-02-07 11:00:00,176.31,176.53,176.19,176.53,93519.0,171.2729,171.4866,171.1563,171.4866,93519.0
2023-02-07 11:30:00,176.54,176.82,176.31,176.5,119580.0,171.4963,171.7683,171.2729,171.4574,119580.0
2023-02-07 12:00:00,176.5,176.74,176.05,176.09,96903.0,171.4574,171.6906,171.0203,171.0591,96903.0
2023-02-07 12:30:00,176.09,177.9,175.79,177.52,189503.0,171.0591,172.8174,170.7677,172.4483,189503.0
2023-02-07 13:00:00,177.59,177.98,175.89,175.93,178417.0,172.5163,172.8951,170.8649,170.9037,178417.0
2023-02-07 13:30:00,175.93,176.24,175.19,176.07,194399.0,170.9037,171.2049,170.1849,171.0397,194399.0
2023-02-07 14:00:00,176.05,177.42,176.05,177.13,107884.0,171.0203,172.3511,171.0203,172.0694,107884.0
2023-02-07 14:30:00,177.19,177.83,177.11,177.52,72235.0,172.1277,172.7494,172.05,172.4483,72235.0
2023-02-07 15:00:00,177.58,178.55,177.39,178.49,141370.0,172.5066,173.4489,172.322,173.3906,141370.0
2023-02-07 15:30:00,178.48,179.03,178.32,178.71,464934.0,173.3809,173.9151,173.2254,173.6043,464934.0
2023-02-08 09:30:00,179.75,180.1,178.31,179.0,244854.0,174.6146,174.9546,173.2157,173.886,244854.0
2023-02-08 10:00:00,178.95,179.34,178.41,179.03,102964.0,173.8374,174.2163,173.3129,173.9151,102964.0
2023-02-08 10:30:00,178.98,179.17,178.66,178.75,81474.0,173.8666,174.0511,173.5557,173.6431,81474.0
2023-02-08 11:00:00,178.71,179.09,178.41,178.73,134995.0,173.6043,173.9734,173.3129,173.6237,134995.0
2023-02-08 11:30:00,178.71,178.71,177.88,178.25,115324.0,173.6043,173.6043,172.798,173.1574,115324.0
2023-02-08 12:00:00,178.24,178.72,178.02,178.68,89297.0,173.1477,173.614,172.934,173.5751,89297.0
2023-02-08 12:30:00,178.71,178.88,178.33,178.85,54915.0,173.6043,173.7694,173.2351,173.7403,54915.0
2023-02-08 13:00:00,178.84,179.29,178.75,178.85,55596.0,173.7306,174.1677,173.6431,173.7403,55596.0
2023-02-08 13:30:00,178.85,178.97,178.54,178.89,53426.0,173.7403,173.8569,173.4391,173.7791,53426.0
2023-02-08 14:00:00,178.89,179.39,178.66,178.77,67600.0,173.7791,174.2649,173.5557,173.6626,67600.0
2023-02-08 14:30:00,178.76,179.04,178.64,178.99,98674.0,173.6529,173.9249,173.5363,173.8763,98674.0
2023-02-08 15:00:00,178.97,179.01,178.47,178.67,77589.0,173.8569,173.8957,173.3711,173.5654,77589.0
2023-02-08 15:30:00,178.66,179.08,178.53,178.99,387926.0,173.5557,173.9637,173.4294,173.8763,387926.0
2023-02-09 09:30:00,179.15,181.24,178.99,180.97,258174.0,174.0317,176.062,173.8763,175.7997,258174.0
2023-02-09 10:00:00,181.01,182.08,181.01,181.39,204029.0,175.8386,176.878,175.8386,176.2077,204029.0
2023-02-09 10:30:00,181.36,182.02,181.25,181.59,134353.0,176.1786,176.8197,176.0717,176.402,134353.0
2023-02-09 11:00:00,181.59,181.59,180.86,181.36,218957.0,176.402,176.402,175.6929,176.1786,218957.0
2023-02-09 11:30:00,181.34,181.57,180.48,180.62,149388.0,176.1591,176.3826,175.3237,175.4597,149388.0
2023-02-09 12:00:00,180.62,180.81,180.4,180.47,70185.0,175.4597,175.6443,175.246,175.314,70185.0
2023-02-09 12:30:00,180.42,180.43,179.54,180.37,173575.0,175.2654,175.2751,174.4106,175.2169,173575.0
2023-02-09 13:00:00,180.38,180.49,179.75,179.97,118509.0,175.2266,175.3334,174.6146,174.8283,118509.0
2023-02-09 13:30:00,179.97,180.54,179.93,180.18,145837.0,174.8283,175.382,174.7894,175.0323,145837.0
2023-02-09 14:00:00,180.17,180.36,179.9,179.96,97619.0,175.0226,175.2071,174.7603,174.8186,97619.0
2023-02-09 14:30:00,179.94,180.15,179.44,179.47,72481.0,174.7991,175.0031,174.3134,174.3426,72481.0
2023-02-09 15:00:00,179.44,179.44,178.77,178.85,116258.0,174.3134,174.3134,173.6626,173.7403,116258.0
2023-02-09 15:30:00,178.79,179.55,178.48,179.39,453747.0,173.682,174.4203,173.3809,174.2649,453747.0
2023-02-10 09:30:00,178.57,179.41,176.89,177.25,177900.0,173.4683,174.2843,171.8363,172.186,177900.0
2023-02-10 10:00:00,177.15,177.8,176.49,177.6,121169.0,172.0889,172.7203,171.4477,172.526,121169.0
2023-02-10 10:30:00,177.53,178.17,177.09,177.67,91128.0,172.458,173.0797,172.0306,172.594,91128.0
2023-02-10 11:00:00,177.61,178.05,177.38,177.75,44927.0,172.5357,172.9631,172.3123,172.6717,44927.0
2023-02-10 11:30:00,177.76,178.02,177.54,177.93,43864.0,172.6814,172.934,172.4677,172.8466,43864.0
2023-02-10 12:00:00,177.89,178.11,177.45,177.72,67422.0,172.8077,173.0214,172.3803,172.6426,67422.0
2023-02-10 12:30:00,177.75,178.34,177.67,178.28,68874.0,172.6717,173.2449,172.594,173.1866,68874.0
2023-02-10 13:00:00,178.35,179.12,178.15,179.0,91771.0,173.2546,174.0026,173.0603,173.886,91771.0
2023-02-10 13:30:00,178.96,178.99,178.46,178.54,58350.0,173.8471,173.8763,173.3614,173.4391,58350.0
2023-02-10 14:00:00,178.49,178.9,178.49,178.67,71977.0,173.3906,173.7889,173.3906,173.5654,71977.0
2023-02-10 14:30:00,178.65,178.93,178.51,178.9,61052.0,173.546,173.818,173.41,173.7889,61052.0
2023-02-10 15:00:00,178.9,179.01,178.5,178.82,102122.0,173.7889,173.8957,173.4003,173.7111,102122.0
2023-02-10 15:30:00,178.77,179.73,178.77,179.25,356305.0,173.6626,174.5951,173.6626,174.1289,356305.0
2023-02-13 09:30:00,179.24,179.86,178.28,179.74,105147.0,174.1191,174.7214,173.1866,174.6049,105147.0
2023-02-13 10:00:00,179.8,180.87,179.73,180.75,131302.0,174.6631,175.7026,174.5951,175.586,131302.0
2023-02-13 10:30:00,180.79,181.09,180.45,180.71,174156.0,175.6249,175.9163,175.2946,175.5471,174156.0
2023-02-13 11:00:00,180.75,180.81,180.31,180.53,101999.0,175.586,175.6443,175.1586,175.3723,101999.0
2023-02-13 11:30:00,180.5,181.06,180.35,180.89,62931.0,175.3431,175.8871,175.1974,175.722,62931.0
2023-02-13 12:00:00,180.88,181.18,180.76,180.97,64838.0,175.7123,176.0037,175.5957,175.7997,64838.0
2023-02-13 12:30:00,181.0,181.27,180.88,181.1,69777.0,175.8289,176.0911,175.7123,175.926,69777.0
2023-02-13 13:00:00,181.05,181.21,180.7,180.97,52552.0,175.8774,176.0329,175.5374,175.7997,52552.0
2023-02-13 13:30:00,180.99,181.39,180.97,181.14,65260.0,175.8191,176.2077,175.7997,175.9649,65260.0
2023-02-13 14:00:00,181.11,181.18,180.45,180.52,69100.0,175.9357,176.0037,175.2946,175.3626,69100.0
2023-02-13 14:30:00,180.5,180.9,180.37,180.86,76352.0,175.3431,175.7317,175.2169,175.6929,76352.0
2023-02-13 15:00:00,180.89,180.99,180.51,180.88,93204.0,175.722,175.8191,175.3529,175.7123,93204.0
2023-02-13 15:30:00,180.87,181.34,180.7,181.33,421218.0,175.7026,176.1591,175.5374,176.1494,421218.0
2023-02-14 09:30:00,180.31,181.08,179.28,180.84,94896.0,175.1586,175.9066,174.158,175.6734,94896.0
2023-02-14 10:00:00,180.81,182.15,180.81,181.41,83097.0,175.6443,176.946,175.6443,176.2271,83097.0
2023-02-14 10:30:00,181.45,181.65,180.03,180.3,71528.0,176.266,176.4603,174.8866,175.1489,71528.0
2023-02-14 11:00:00,180.24,181.2,179.5,179.51,103194.0,175.0906,176.0231,174.3717,174.3814,103194.0
2023-02-14 11:30:00,179.51,179.93,178.79,179.91,96601.0,174.3814,174.7894,173.682,174.77,96601.0
2023-02-14 12:00:00,179.86,180.51,179.81,180.4,40886.0,174.7214,175.3529,174.6729,175.246,40886.0
2023-02-14 12:30:00,180.33,181.03,180.27,180.97,50895.0,175.178,175.858,175.1197,175.7997,50895.0
2023-02-14 13:00:00,180.95,182.0,180.91,181.1,95860.0,175.7803,176.8003,175.7414,175.926,95860.0
2023-02-14 13:30:00,181.11,181.28,180.41,180.58,84490.0,175.9357,176.1009,175.2557,175.4209,84490.0
2023-02-14 14:00:00,180.51,181.52,180.51,181.26,44033.0,175.3529,176.334,175.3529,176.0814,44033.0
2023-02-14 14:30:00,181.28,181.75,181.26,181.43,33212.0,176.1009,176.5574,176.0814,176.2466,33212.0
2023-02-14 15:00:00,181.41,181.58,180.96,181.12,52482.0,176.2271,176.3923,175.79,175.9454,52482.0
2023-02-14 15:30:00,181.13,181.67,180.91,181.01,279298.0,175.9551,176.4797,175.7414,175.8386,279298.0
2023-02-15 09:30:00,178.92,180.22,178.5,179.7,117224.0,173.8083,175.0711,173.4003,174.566,117224.0
2023-02-15 10:00:00,179.67,180.25,179.53,179.63,45323.0,174.5369,175.1003,174.4009,174.498,45323.0
2023-02-15 10:30:00,179.64,179.94,179.47,179.68,80832.0,174.5077,174.7991,174.3426,174.5466,80832.0
2023-02-15 11:00:00,179.62,180.22,179.56,180.04,45490.0,174.4883,175.0711,174.43,174.8963,45490.0
2023-02-15 11:30:00,180.02,180.42,179.72,180.16,43347.0,174.8769,175.2654,174.5854,175.0129,43347.0
2023-02-15 12:00:00,180.21,180.21,179.1,179.1,40217.0,175.0614,175.0614,173.9831,173.9831,40217.0
2023-02-15 12:30:00,179.12,179.56,179.08,179.34,30050.0,174.0026,174.43,173.9637,174.2163,30050.0
2023-02-15 13:00:00,179.45,179.86,179.29,179.84,31675.0,174.3231,174.7214,174.1677,174.702,31675.0
2023-02-15 13:30:00,179.84,180.37,179.76,180.29,45945.0,174.702,175.2169,174.6243,175.1391,45945.0
2023-02-15 14:00:00,180.25,180.52,180.17,180.4,48882.0,175.1003,175.3626,175.0226,175.246,48882.0
2023-02-15 14:30:00,180.39,180.55,180.01,180.03,101110.0,175.2363,175.3917,174.8671,174.8866,101110.0
2023-02-15 15:00:00,180.04,180.3,179.99,180.1,40894.0,174.8963,175.1489,174.8477,174.9546,40894.0
2023-02-15 15:30:00,180.1,180.74,179.97,180.63,160863.0,174.9546,175.5763,174.8283,175.4694,160863.0
2023-02-16 09:30:00,179.48,179.53,177.88,178.28,143942.0,174.3523,174.4009,172.798,173.1866,143942.0
2023-02-16 10:00:00,178.24,178.51,177.82,178.33,91899.0,173.1477,173.41,172.7397,173.2351,91899.0
2023-02-16 10:30:00,178.32,179.37,178.3,179.26,146160.0,173.2254,174.2454,173.206,174.1386,146160.0
2023-02-16 11:00:00,179.32,179.59,178.59,178.99,79546.0,174.1969,174.4591,173.4877,173.8763,79546.0
2023-02-16 11:30:00,179.02,179.34,178.85,178.94,38612.0,173.9054,174.2163,173.7403,173.8277,38612.0
2023-02-16 12:00:00,178.97,179.72,178.72,179.62,36997.0,173.8569,174.5854,173.614,174.4883,36997.0
2023-02-16 12:30:00,179.6,179.88,179.27,179.35,35593.0,174.4689,174.7409,174.1483,174.226,35593.0
2023-02-16 13:00:00,179.4,179.5,178.95,179.12,31578.0,174.2746,174.3717,173.8374,174.0026,31578.0
2023-02-16 13:30:00,179.05,179.55,179.05,179.42,31834.0,173.9346,174.4203,173.9346,174.294,31834.0
2023-02-16 14:00:00,179.43,179.81,179.36,179.6,34746.0,174.3037,174.6729,174.2357,174.4689,34746.0
2023-02-16 14:30:00,179.58,179.7,179.27,179.33,35663.0,174.4494,174.566,174.1483,174.2066,35663.0
2023-02-16 15:00:00,179.34,179.34,178.2,178.2,58034.0,174.2163,174.2163,173.1089,173.1089,58034.0
2023-02-16 15:30:00,178.2,178.28,177.68,177.86,276429.0,173.1089,173.1866,172.6037,172.7786,276429.0
2023-02-17 09:30:00,176.05,176.79,174.65,175.11,201873.0,171.0203,171.7391,169.6603,170.1071,201873.0
2023-02-17 10:00:00,175.2,176.56,175.2,176.05,75527.0,170.1946,171.5157,170.1946,171.0203,75527.0
2023-02-17 10:30:00,176.04,176.58,175.54,175.63,46650.0,171.0106,171.5351,170.5249,170.6123,46650.0
2023-02-17 11:00:00,175.64,175.7,174.95,175.06,59305.0,170.622,170.6803,169.9517,170.0586,59305.0
2023-02-17 11:30:00,175.04,176.07,175.02,176.07,43933.0,170.0391,171.0397,170.0197,171.0397,43933.0
2023-02-17 12:00:00,176.04,176.6,175.98,176.07,43458.0,171.0106,171.5546,170.9523,171.0397,43458.0
2023-02-17 12:30:00,175.95,176.14,175.75,175.99,28379.0,170.9231,171.1077,170.7289,170.962,28379.0
2023-02-17 13:00:00,175.96,176.52,175.83,176.14,43429.0,170.9329,171.4769,170.8066,171.1077,43429.0
2023-02-17 13:30:00,176.11,176.43,176.01,176.2,29019.0,171.0786,171.3894,170.9814,171.166,29019.0
2023-02-17 14:00:00,176.25,176.87,176.24,176.71,72156.0,171.2146,171.8169,171.2049,171.6614,72156.0
2023-02-17 14:30:00,176.75,177.24,176.67,177.18,81128.0,171.7003,172.1763,171.6226,172.118,81128.0
2023-02-17 15:00:00,177.24,177.43,176.73,176.87,61929.0,172.1763,172.3609,171.6809,171.8169,61929.0
2023-02-17 15:30:00,176.88,177.61,176.86,177.3,309742.0,171.8266,172.5357,171.8071,172.2346,309742.0
2023-02-21 09:30:00,175.12,176.5,175.12,176.1,174965.0,170.1169,171.4574,170.1169,171.0689,174965.0
2023-02-21 10:00:00,176.06,176.1,174.75,174.93,55589.0,171.03,171.0689,169.7574,169.9323,55589.0
2023-02-21 10:30:00,174.84,175.29,174.32,174.5,50637.0,169.8449,170.282,169.3397,169.5146,50637.0
2023-02-21 11:00:00,174.55,174.7,173.93,174.06,101490.0,169.5631,169.7089,168.9608,169.0871,101490.0
2023-02-21 11:30:00,174.05,174.45,173.89,173.98,58535.0,169.0774,169.466,168.922,169.0094,58535.0
2023-02-21 12:00:00,173.92,174.21,173.8,173.96,53821.0,168.9511,169.2329,168.8346,168.99,53821.0
2023-02-21 12:30:00,173.99,174.56,173.93,174.52,52767.0,169.0191,169.5729,168.9608,169.534,52767.0
2023-02-21 13:00:00,174.54,174.58,174.18,174.25,42378.0,169.5534,169.5923,169.2037,169.2717,42378.0
2023-02-21 13:30:00,174.22,174.22,173.69,173.7,34870.0,169.2426,169.2426,168.7277,168.7374,34870.0
2023-02-21 14:00:00,173.77,173.77,173.35,173.46,61839.0,168.8054,168.8054,168.3974,168.5043,61839.0
2023-02-21 14:30:00,173.43,173.73,173.32,173.54,77610.0,168.4751,168.7666,168.3683,168.582,77610.0
2023-02-21 15:00:00,173.57,173.84,173.43,173.66,69433.0,168.6111,168.8734,168.4751,168.6986,69433.0
2023-02-21 15:30:00,173.71,174.16,173.36,173.5,321530.0,168.7471,169.1843,168.4071,168.5431,321530.0
2023-02-22 09:30:00,173.56,174.42,173.54,173.89,121430.0,168.6014,169.4369,168.582,168.922,121430.0
2023-02-22 10:00:00,173.88,174.04,173.2,173.58,60333.0,168.9123,169.0677,168.2517,168.6208,60333.0
2023-02-22 10:30:00,173.47,174.06,172.93,173.93,78692.0,168.514,169.0871,167.9894,168.9608,78692.0
2023-02-22 11:00:00,173.97,174.55,173.89,174.53,74336.0,168.9997,169.5631,168.922,169.5437,74336.0
2023-02-22 11:30:00,174.55,174.97,174.22,174.87,117223.0,169.5631,169.9711,169.2426,169.874,117223.0
2023-02-22 12:00:00,174.89,175.62,174.67,175.44,140261.0,169.8934,170.6026,169.6797,170.4277,140261.0
2023-02-22 12:30:00,175.49,175.97,175.27,175.51,113483.0,170.4763,170.9426,170.2626,170.4957,113483.0
2023-02-22 13:00:00,175.45,176.03,175.43,176.0,86870.0,170.4374,171.0009,170.418,170.9717,86870.0
2023-02-22 13:30:00,175.96,175.97,175.41,175.55,36088.0,170.9329,170.9426,170.3986,170.5346,36088.0
2023-02-22 14:00:00,175.49,175.93,174.87,175.29,60703.0,170.4763,170.9037,169.874,170.282,60703.0
2023-02-22 14:30:00,175.24,175.29,174.0,174.07,69848.0,170.2334,170.282,169.0289,169.0969,69848.0
2023-02-22 15:00:00,174.01,174.46,173.95,174.17,81621.0,169.0386,169.4757,168.9803,169.194,81621.0
2023-02-22 15:30:00,174.18,174.78,173.91,174.78,174931.0,169.2037,169.7866,168.9414,169.7866,174931.0
2023-02-23 09:30:00,175.24,176.6,174.94,175.22,103764.0,170.2334,171.5546,169.942,170.214,103764.0
2023-02-23 10:00:00,175.3,175.9,174.87,175.69,75971.0,170.2917,170.8746,169.874,170.6706,75971.0
2023-02-23 10:30:00,175.76,175.96,174.13,174.31,102046.0,170.7386,170.9329,169.1551,169.33,102046.0
2023-02-23 11:00:00,174.31,174.72,173.5,173.8,131627.0,169.33,169.7283,168.5431,168.8346,131627.0
2023-02-23 11:30:00,173.71,173.85,172.92,173.03,82904.0,168.7471,168.8831,167.9797,168.0866,82904.0
2023-02-23 12:00:00,173.06,173.55,172.85,173.39,95348.0,168.1157,168.5917,167.9117,168.4363,95348.0
2023-02-23 12:30:00,173.37,173.49,172.94,173.49,53796.0,168.4168,168.5334,167.9991,168.5334,53796.0
2023-02-23 13:00:00,173.47,173.91,173.42,173.64,58749.0,168.514,168.9414,168.4654,168.6791,58749.0
2023-02-23 13:30:00,173.59,174.05,173.5,173.74,53835.0,168.6306,169.0774,168.5431,168.7763,53835.0
2023-02-23 14:00:00,173.76,174.84,173.62,174.58,66190.0,168.7957,169.8449,168.6597,169.5923,66190.0
2023-02-23 14:30:00,174.64,174.91,174.51,174.66,68726.0,169.6506,169.9129,169.5243,169.67,68726.0
2023-02-23 15:00:00,174.72,175.68,174.72,175.66,105227.0,169.7283,170.6609,169.7283,170.6414,105227.0
2023-02-23 15:30:00,175.66,175.81,175.0,175.17,273410.0,170.6414,170.7871,170.0003,170.1654,273410.0
2023-02-24 09:30:00,173.69,173.93,172.19,172.93,125786.0,168.7277,168.9608,167.2706,167.9894,125786.0
2023-02-24 10:00:00,172.86,173.7,172.54,173.01,59378.0,167.9214,168.7374,167.6106,168.0671,59378.0
2023-02-24 10:30:00,172.98,173.09,172.47,172.91,38668.0,168.038,168.1448,167.5426,167.97,38668.0
2023-02-24 11:00:00,172.94,173.91,172.84,173.55,63670.0,167.9991,168.9414,167.902,168.5917,63670.0
2023-02-24 11:30:00,173.56,174.56,173.54,174.12,55985.0,168.6014,169.5729,168.582,169.1454,55985.0
2023-02-24 12:00:00,174.14,174.18,173.35,173.61,67837.0,169.1649,169.2037,168.3974,168.65,67837.0
2023-02-24 12:30:00,173.66,173.81,173.02,173.11,36351.0,168.6986,168.8443,168.0768,168.1643,36351.0
2023-02-24 13:00:00,173.12,173.59,173.01,173.55,37284.0,168.174,168.6306,168.0671,168.5917,37284.0
2023-02-24 13:30:00,173.48,174.0,173.24,173.81,27752.0,168.5237,169.0289,168.2906,168.8443,27752.0
2023-02-24 14:00:00,173.84,174.11,173.68,173.86,48605.0,168.8734,169.1357,168.718,168.8928,48605.0
2023-02-24 14:30:00,173.87,174.71,173.65,174.67,40771.0,168.9026,169.7186,168.6888,169.6797,40771.0
2023-02-24 15:00:00,174.7,174.94,174.4,174.5,57075.0,169.7089,169.942,169.4174,169.5146,57075.0
2023-02-24 15:30:00,174.53,174.53,173.78,174.25,182939.0,169.5437,169.5437,168.8151,169.2717,182939.0
2023-02-27 09:30:00,175.53,175.69,173.69,174.43,113345.0,170.5151,170.6706,168.7277,169.4466,113345.0
2023-02-27 10:00:00,174.41,175.2,174.19,175.0,97469.0,169.4271,170.1946,169.2134,170.0003,97469.0
2023-02-27 10:30:00,175.02,175.16,173.86,174.02,56822.0,170.0197,170.1557,168.8928,169.0483,56822.0
2023-02-27 11:00:00,174.06,174.34,173.48,173.55,72097.0,169.0871,169.3591,168.5237,168.5917,72097.0
2023-02-27 11:30:00,173.47,173.82,173.11,173.6,69078.0,168.514,168.854,168.1643,168.6403,69078.0
2023-02-27 12:00:00,173.63,173.87,173.19,173.46,52149.0,168.6694,168.9026,168.242,168.5043,52149.0
2023-02-27 12:30:00,173.51,174.02,173.5,173.84,38403.0,168.5528,169.0483,168.5431,168.8734,38403.0
2023-02-27 13:00:00,173.87,174.12,173.81,174.02,35419.0,168.9026,169.1454,168.8443,169.0483,35419.0
2023-02-27 13:30:00,174.02,174.24,173.79,174.19,44655.0,169.0483,169.262,168.8248,169.2134,44655.0
2023-02-27 14:00:00,174.22,174.43,173.81,173.95,44307.0,169.2426,169.4466,168.8443,168.9803,44307.0
2023-02-27 14:30:00,173.95,173.95,173.53,173.6,68828.0,168.9803,168.9803,168.5723,168.6403,68828.0
2023-02-27 15:00:00,173.56,173.76,173.35,173.61,69925.0,168.6014,168.7957,168.3974,168.65,69925.0
2023-02-27 15:30:00,173.56,173.57,173.08,173.33,200207.0,168.6014,168.6111,168.1351,168.378,200207.0
2023-02-28 09:30:00,174.01,174.81,173.65,174.39,87461.0,169.0386,169.8157,168.6888,169.4077,87461.0
2023-02-28 10:00:00,174.3,174.84,173.58,174.1,82770.0,169.3203,169.8449,168.6208,169.126,82770.0
2023-02-28 10:30:00,174.11,174.57,173.98,174.4,58593.0,169.1357,169.5826,169.0094,169.4174,58593.0
2023-02-28 11:00:00,174.4,174.89,174.33,174.73,72030.0,169.4174,169.8934,169.3494,169.738,72030.0
2023-02-28 11:30:00,174.72,174.91,174.31,174.45,41969.0,169.7283,169.9129,169.33,169.466,41969.0
2023-02-28 12:00:00,174.36,174.67,174.26,174.62,27048.0,169.3786,169.6797,169.2814,169.6311,27048.0
2023-02-28 12:30:00,174.59,175.04,174.43,174.9,74274.0,169.602,170.0391,169.4466,169.9031,74274.0
2023-02-28 13:00:00,174.88,175.27,174.79,175.22,35812.0,169.8837,170.2626,169.7963,170.214,35812.0
2023-02-28 13:30:00,175.2,175.34,174.9,174.96,37454.0,170.1946,170.3306,169.9031,169.9614,37454.0
2023-02-28 14:00:00,175.02,175.18,174.58,174.61,54472.0,170.0197,170.1751,169.5923,169.6214,54472.0
2023-02-28 14:30:00,174.62,174.75,174.47,174.54,27173.0,169.6311,169.7574,169.4854,169.5534,27173.0
2023-02-28 15:00:00,174.58,174.59,174.17,174.22,63202.0,169.5923,169.602,169.194,169.2426,63202.0
2023-02-28 15:30:00,174.21,174.34,173.79,173.8,317338.0,169.2329,169.3591,168.8248,168.8346,317338.0
2023-03-01 09:30:00,173.51,175.22,173.01,174.81,164805.0,168.5528,170.214,168.0671,169.8157,164805.0
2023-03-01 10:00:00,174.85,174.98,173.97,174.82,118165.0,169.8546,169.9809,168.9997,169.8254,118165.0
2023-03-01 10:30:00,174.78,175.92,174.3,175.76,130163.0,169.7866,170.894,169.3203,170.7386,130163.0
2023-03-01 11:00:00,175.75,175.78,174.64,175.51,130141.0,170.7289,170.758,169.6506,170.4957,130141.0
2023-03-01 11:30:00,175.54,176.66,175.47,176.25,107876.0,170.5249,171.6129,170.4569,171.2146,107876.0
2023-03-01 12:00:00,176.25,176.85,176.15,176.67,93965.0,171.2146,171.7974,171.1174,171.6226,93965.0
2023-03-01 12:30:00,176.69,177.2,176.53,176.64,66049.0,171.642,172.1374,171.4866,171.5934,66049.0
2023-03-01 13:00:00,176.69,176.82,176.22,176.22,59543.0,171.642,171.7683,171.1854,171.1854,59543.0
2023-03-01 13:30:00,176.22,176.32,175.84,176.21,55470.0,171.1854,171.2826,170.8163,171.1757,55470.0
2023-03-01 14:00:00,176.14,176.14,175.62,175.66,74381.0,171.1077,171.1077,170.6026,170.6414,74381.0
2023-03-01 14:30:00,175.62,175.71,175.29,175.51,38998.0,170.6026,170.69,170.282,170.4957,38998.0
2023-03-01 15:00:00,175.48,176.07,175.45,176.03,90817.0,170.4666,171.0397,170.4374,171.0009,90817.0
2023-03-01 15:30:00,176.03,176.52,175.82,175.92,261816.0,171.0009,171.4769,170.7969,170.894,261816.0
2023-03-02 09:30:00,174.04,174.04,172.66,173.56,162128.0,169.0677,169.0677,167.7271,168.6014,162128.0
2023-03-02 10:00:00,173.64,173.66,173.18,173.41,71108.0,168.6791,168.6986,168.2323,168.4557,71108.0
2023-03-02 10:30:00,173.48,173.89,173.0,173.81,54095.0,168.5237,168.922,168.0574,168.8443,54095.0
2023-03-02 11:00:00,173.86,174.41,173.86,174.05,36965.0,168.8928,169.4271,168.8928,169.0774,36965.0
2023-03-02 11:30:00,173.98,174.29,173.79,174.03,37653.0,169.0094,169.3106,168.8248,169.058,37653.0
2023-03-02 12:00:00,174.03,174.03,173.44,173.71,37760.0,169.058,169.058,168.4848,168.7471,37760.0
2023-03-02 12:30:00,173.71,174.25,173.7,174.25,45427.0,168.7471,169.2717,168.7374,169.2717,45427.0
2023-03-02 13:00:00,174.25,174.44,174.16,174.17,34620.0,169.2717,169.4563,169.1843,169.194,34620.0
2023-03-02 13:30:00,174.22,175.15,174.22,175.03,51472.0,169.2426,170.146,169.2426,170.0294,51472.0
2023-03-02 14:00:00,175.06,175.5,174.43,174.85,63859.0,170.0586,170.486,169.4466,169.8546,63859.0
2023-03-02 14:30:00,174.93,175.05,174.3,174.59,68153.0,169.9323,170.0489,169.3203,169.602,68153.0
2023-03-02 15:00:00,174.54,175.36,174.51,175.23,71694.0,169.5534,170.35,169.5243,170.2237,71694.0
2023-03-02 15:30:00,175.29,175.83,175.22,175.39,143395.0,170.282,170.8066,170.214,170.3791,143395.0
2023-03-03 09:30:00,176.01,177.11,175.23,176.82,129146.0,170.9814,172.05,170.2237,171.7683,129146.0
2023-03-03 10:00:00,176.77,177.4,175.98,177.25,109986.0,171.7197,172.3317,170.9523,172.186,109986.0
2023-03-03 10:30:00,177.09,177.38,176.64,177.21,92787.0,172.0306,172.3123,171.5934,172.1471,92787.0
2023-03-03 11:00:00,177.17,177.94,177.02,177.9,96285.0,172.1083,172.8563,171.9626,172.8174,96285.0
2023-03-03 11:30:00,177.9,178.27,177.71,178.27,119846.0,172.8174,173.1769,172.6329,173.1769,119846.0
2023-03-03 12:00:00,178.26,178.43,177.77,177.86,77120.0,173.1671,173.3323,172.6911,172.7786,77120.0
2023-03-03 12:30:00,177.89,178.56,177.87,178.56,68279.0,172.8077,173.4586,172.7883,173.4586,68279.0
2023-03-03 13:00:00,178.57,178.74,178.35,178.5,77268.0,173.4683,173.6334,173.2546,173.4003,77268.0
2023-03-03 13:30:00,178.51,178.72,178.38,178.7,78478.0,173.41,173.614,173.2837,173.5946,78478.0
2023-03-03 14:00:00,178.69,178.91,178.51,178.9,68059.0,173.5849,173.7986,173.41,173.7889,68059.0
2023-03-03 14:30:00,178.89,179.06,178.75,179.01,78362.0,173.7791,173.9443,173.6431,173.8957,78362.0
2023-03-03 15:00:00,179.02,179.39,178.85,179.15,103863.0,173.9054,174.2649,173.7403,174.0317,103863.0
2023-03-03 15:30:00,179.1,179.26,178.85,179.11,373439.0,173.9831,174.1386,173.7403,173.9929,373439.0
2023-03-06 09:30:00,178.91,179.5,178.46,179.06,113334.0,173.7986,174.3717,173.3614,173.9443,113334.0
2023-03-06 10:00:00,179.09,179.9,178.83,179.53,89197.0,173.9734,174.7603,173.7209,174.4009,89197.0
2023-03-06 10:30:00,179.58,180.34,179.42,180.17,174545.0,174.4494,175.1877,174.294,175.0226,174545.0
2023-03-06 11:00:00,180.16,180.35,179.67,179.78,79170.0,175.0129,175.1974,174.5369,174.6437,79170.0
2023-03-06 11:30:00,179.79,180.52,179.62,180.0,118927.0,174.6534,175.3626,174.4883,174.8574,118927.0
2023-03-06 12:00:00,180.02,180.18,179.7,179.92,39870.0,174.8769,175.0323,174.566,174.7797,39870.0
2023-03-06 12:30:00,179.88,179.91,179.21,179.28,71967.0,174.7409,174.77,174.09,174.158,71967.0
2023-03-06 13:00:00,179.26,179.44,179.15,179.23,43406.0,174.1386,174.3134,174.0317,174.1094,43406.0
2023-03-06 13:30:00,179.21,179.28,178.67,178.81,43694.0,174.09,174.158,173.5654,173.7014,43694.0
2023-03-06 14:00:00,178.85,179.29,178.76,178.96,55111.0,173.7403,174.1677,173.6529,173.8471,55111.0
2023-03-06 14:30:00,178.99,179.27,178.86,179.03,60906.0,173.8763,174.1483,173.75,173.9151,60906.0
2023-03-06 15:00:00,179.05,179.21,178.82,179.02,108524.0,173.9346,174.09,173.7111,173.9054,108524.0
2023-03-06 15:30:00,179.04,179.39,178.94,179.02,244699.0,173.9249,174.2649,173.8277,173.9054,244699.0
2023-03-07 09:30:00,178.67,178.9,177.84,178.75,132147.0,173.5654,173.7889,172.7591,173.6431,132147.0
2023-03-07 10:00:00,178.75,178.75,177.55,178.04,96014.0,173.6431,173.6431,172.4774,172.9534,96014.0
2023-03-07 10:30:00,177.99,178.43,176.91,176.92,88088.0,172.9049,173.3323,171.8557,171.8654,88088.0
2023-03-07 11:00:00,176.93,177.33,176.26,176.35,66911.0,171.8751,172.2637,171.2243,171.3117,66911.0
2023-03-07 11:30:00,176.3,177.0,176.3,176.5,50513.0,171.2631,171.9431,171.2631,171.4574,50513.0
2023-03-07 12:00:00,176.47,177.53,176.24,177.12,45204.0,171.4283,172.458,171.2049,172.0597,45204.0
2023-03-07 12:30:00,176.96,177.3,176.77,176.84,35067.0,171.9043,172.2346,171.7197,171.7877,35067.0
2023-03-07 13:00:00,176.82,176.82,176.12,176.39,40199.0,171.7683,171.7683,171.0883,171.3506,40199.0
2023-03-07 13:30:00,176.35,176.48,175.29,175.4,85760.0,171.3117,171.438,170.282,170.3889,85760.0
2023-03-07 14:00:00,175.4,175.82,175.26,175.7,76632.0,170.3889,170.7969,170.2529,170.6803,76632.0
2023-03-07 14:30:00,175.73,175.81,175.44,175.71,62439.0,170.7094,170.7871,170.4277,170.69,62439.0
2023-03-07 15:00:00,175.71,176.0,175.54,175.62,94324.0,170.69,170.9717,170.5249,170.6026,94324.0
2023-03-07 15:30:00,175.63,175.96,175.08,175.34,311365.0,170.6123,170.9329,170.078,170.3306,311365.0
2023-03-08 09:30:00,175.83,176.21,174.62,176.17,114685.0,170.8066,171.1757,169.6311,171.1369,114685.0
2023-03-08 10:00:00,176.16,176.2,175.08,175.64,81503.0,171.1271,171.166,170.078,170.622,81503.0
2023-03-08 10:30:00,175.68,176.22,175.07,175.2,87178.0,170.6609,171.1854,170.0683,170.1946,87178.0
2023-03-08 11:00:00,175.23,175.53,175.13,175.23,47523.0,170.2237,170.5151,170.1266,170.2237,47523.0
2023-03-08 11:30:00,175.27,175.79,174.99,175.4,73277.0,170.2626,170.7677,169.9906,170.3889,73277.0
2023-03-08 12:00:00,175.41,175.44,174.45,174.77,75364.0,170.3986,170.4277,169.466,169.7769,75364.0
2023-03-08 12:30:00,174.81,174.99,174.51,174.87,44037.0,169.8157,169.9906,169.5243,169.874,44037.0
2023-03-08 13:00:00,174.88,175.01,174.35,174.36,55746.0,169.8837,170.01,169.3689,169.3786,55746.0
2023-03-08 13:30:00,174.38,174.49,174.03,174.12,40029.0,169.398,169.5049,169.058,169.1454,40029.0
2023-03-08 14:00:00,174.14,174.3,174.04,174.12,59453.0,169.1649,169.3203,169.0677,169.1454,59453.0
2023-03-08 14:30:00,174.13,174.24,173.66,173.66,84068.0,169.1551,169.262,168.6986,168.6986,84068.0
2023-03-08 15:00:00,173.67,173.9,173.57,173.77,86843.0,168.7083,168.9317,168.6111,168.8054,86843.0
2023-03-08 15:30:00,173.77,174.87,173.71,174.83,302454.0,168.8054,169.874,168.7471,169.8351,302454.0
2023-03-09 09:30:00,179.59,180.27,177.46,177.92,367533.0,174.4591,175.1197,172.39,172.8369,367533.0
2023-03-09 10:00:00,177.91,178.45,177.12,178.42,228722.0,172.8271,173.3517,172.0597,173.3226,228722.0
2023-03-09 10:30:00,178.44,179.28,177.69,177.93,189121.0,173.342,174.158,172.6134,172.8466,189121.0
2023-03-09 11:00:00,178.0,178.01,176.88,176.91,71351.0,172.9146,172.9243,171.8266,171.8557,71351.0
2023-03-09 11:30:00,176.88,177.11,175.89,175.97,100219.0,171.8266,172.05,170.8649,170.9426,100219.0
2023-03-09 12:00:00,175.96,175.98,175.47,175.53,109760.0,170.9329,170.9523,170.4569,170.5151,109760.0
2023-03-09 12:30:00,175.56,175.61,174.49,174.55,92950.0,170.5443,170.5929,169.5049,169.5631,92950.0
2023-03-09 13:00:00,174.55,174.65,174.0,174.15,86295.0,169.5631,169.6603,169.0289,169.1746,86295.0
2023-03-09 13:30:00,174.14,174.28,173.24,173.58,84693.0,169.1649,169.3009,168.2906,168.6208,84693.0
2023-03-09 14:00:00,173.63,174.63,173.31,174.26,139088.0,168.6694,169.6409,168.3586,169.2814,139088.0
2023-03-09 14:30:00,174.17,174.19,173.33,173.34,65111.0,169.194,169.2134,168.378,168.3877,65111.0
2023-03-09 15:00:00,173.36,173.48,172.1,172.68,173578.0,168.4071,168.5237,167.1831,167.7466,173578.0
2023-03-09 15:30:00,172.6,173.14,171.95,172.17,546020.0,167.6688,168.1934,167.0374,167.2511,546020.0
2023-03-10 09:30:00,170.83,170.83,165.06,167.87,766319.0,165.9494,165.9494,160.3443,163.074,766319.0
2023-03-10 10:00:00,168.16,168.97,167.04,167.63,257379.0,163.3557,164.1426,162.2677,162.8408,257379.0
2023-03-10 10:30:00,167.68,169.0,166.46,168.92,134244.0,162.8894,164.1717,161.7043,164.094,134244.0
2023-03-10 11:00:00,168.89,169.72,168.35,169.69,332759.0,164.0648,164.8711,163.5403,164.842,332759.0
2023-03-10 11:30:00,169.69,170.07,167.75,167.95,116177.0,164.842,165.2111,162.9574,163.1517,116177.0
2023-03-10 12:00:00,167.95,168.04,166.5,166.69,127609.0,163.1517,163.2391,161.7431,161.9277,127609.0
2023-03-10 12:30:00,166.78,167.71,166.74,167.03,88795.0,162.0151,162.9186,161.9763,162.258,88795.0
2023-03-10 13:00:00,167.04,167.3,165.89,166.03,128175.0,162.2677,162.5203,161.1506,161.2866,128175.0
2023-03-10 13:30:00,165.97,166.14,164.84,164.98,137338.0,161.2283,161.3934,160.1305,160.2665,137338.0
2023-03-10 14:00:00,165.0,166.31,164.83,165.78,194105.0,160.286,161.5586,160.1208,161.0437,194105.0
2023-03-10 14:30:00,165.75,166.95,165.75,166.4,109662.0,161.0146,162.1803,161.0146,161.646,109662.0
2023-03-10 15:00:00,166.39,166.55,165.54,166.17,159007.0,161.6363,161.7917,160.8106,161.4226,159007.0
2023-03-10 15:30:00,166.17,166.2,165.02,165.72,431383.0,161.4226,161.4517,160.3054,160.9854,431383.0
2023-03-13 09:30:00,161.49,161.64,158.33,160.87,389515.0,156.8763,157.022,153.8065,156.274,389515.0
2023-03-13 10:00:00,161.04,161.42,158.19,158.63,279259.0,156.4391,156.8083,153.6705,154.098,279259.0
2023-03-13 10:30:00,158.63,160.37,158.07,160.37,281871.0,154.098,155.7883,153.554,155.7883,281871.0
2023-03-13 11:00:00,160.4,161.99,159.88,161.78,308219.0,155.8174,157.362,155.3123,157.158,308219.0
2023-03-13 11:30:00,161.85,161.98,160.17,160.91,182668.0,157.226,157.3523,155.594,156.3128,182668.0
2023-03-13 12:00:00,160.84,161.6,160.25,161.04,143796.0,156.2448,156.9831,155.6717,156.4391,143796.0
2023-03-13 12:30:00,160.97,161.14,159.4,159.56,137404.0,156.3711,156.5363,154.846,155.0014,137404.0
2023-03-13 13:00:00,159.65,160.28,159.06,160.0,173719.0,155.0888,155.7008,154.5157,155.4288,173719.0
2023-03-13 13:30:00,159.93,160.33,159.0,159.81,261663.0,155.3608,155.7494,154.4574,155.2443,261663.0
2023-03-13 14:00:00,159.84,160.79,159.55,160.61,215222.0,155.2734,156.1963,154.9917,156.0214,215222.0
2023-03-13 14:30:00,160.67,161.19,160.23,160.5,123589.0,156.0797,156.5848,155.6523,155.9145,123589.0
2023-03-13 15:00:00,160.46,160.9,158.16,158.47,265575.0,155.8757,156.3031,153.6414,153.9425,265575.0
2023-03-13 15:30:00,158.47,158.72,157.42,157.63,631635.0,153.9425,154.1854,152.9225,153.1265,631635.0
2023-03-14 09:30:00,161.5,163.75,160.88,162.9,797361.0,156.886,159.0717,156.2837,158.246,797361.0
2023-03-14 10:00:00,162.95,164.16,162.45,163.69,239610.0,158.2945,159.47,157.8088,159.0134,239610.0
2023-03-14 10:30:00,163.71,163.83,162.76,162.8,179433.0,159.0328,159.1494,158.11,158.1488,179433.0
2023-03-14 11:00:00,162.8,163.87,162.52,163.8,129029.0,158.1488,159.1883,157.8768,159.1203,129029.0
2023-03-14 11:30:00,163.82,164.32,163.18,163.19,131887.0,159.1397,159.6254,158.518,158.5277,131887.0
2023-03-14 12:00:00,163.19,164.18,163.05,163.47,93118.0,158.5277,159.4894,158.3917,158.7997,93118.0
2023-03-14 12:30:00,163.37,163.68,162.26,162.48,103464.0,158.7025,159.0037,157.6243,157.838,103464.0
2023-03-14 13:00:00,162.46,162.78,160.98,162.48,154820.0,157.8185,158.1294,156.3808,157.838,154820.0
2023-03-14 13:30:00,162.51,163.32,162.32,163.09,136932.0,157.8671,158.654,157.6825,158.4305,136932.0
2023-03-14 14:00:00,163.19,163.4,162.21,163.23,124998.0,158.5277,158.7317,157.5757,158.5665,124998.0
2023-03-14 14:30:00,163.24,163.53,162.93,163.04,97579.0,158.5763,158.858,158.2751,158.382,97579.0
2023-03-14 15:00:00,163.05,163.19,162.22,162.88,189196.0,158.3917,158.5277,157.5854,158.2265,189196.0
2023-03-14 15:30:00,162.86,164.08,162.69,163.82,482765.0,158.2071,159.3923,158.042,159.1397,482765.0
2023-03-15 09:30:00,157.91,159.96,155.93,156.87,578695.0,153.3985,155.39,151.4751,152.3883,578695.0
2023-03-15 10:00:00,156.82,158.5,156.63,157.35,439992.0,152.3397,153.9717,152.1551,152.8545,439992.0
2023-03-15 10:30:00,157.25,158.01,156.85,157.72,322750.0,152.7574,153.4957,152.3688,153.214,322750.0
2023-03-15 11:00:00,157.84,158.87,157.5,158.13,248936.0,153.3305,154.3311,153.0003,153.6123,248936.0
2023-03-15 11:30:00,158.06,158.31,157.3,157.44,195458.0,153.5443,153.7871,152.806,152.942,195458.0
2023-03-15 12:00:00,157.5,157.91,156.47,156.96,210555.0,153.0003,153.3985,151.9997,152.4757,210555.0
2023-03-15 12:30:00,156.87,157.21,156.5,156.77,104440.0,152.3883,152.7185,152.0288,152.2911,104440.0
2023-03-15 13:00:00,156.73,157.94,156.69,157.83,98378.0,152.2523,153.4277,152.2134,153.3208,98378.0
2023-03-15 13:30:00,157.78,157.9,156.99,157.31,120771.0,153.2723,153.3888,152.5048,152.8157,120771.0
2023-03-15 14:00:00,157.32,159.39,156.8,158.72,226183.0,152.8254,154.8363,152.3203,154.1854,226183.0
2023-03-15 14:30:00,158.73,159.29,157.81,158.6,172339.0,154.1951,154.7391,153.3014,154.0688,172339.0
2023-03-15 15:00:00,158.61,159.11,157.76,158.99,257494.0,154.0785,154.5643,153.2528,154.4477,257494.0
2023-03-15 15:30:00,158.98,159.89,158.31,159.88,521918.0,154.438,155.322,153.7871,155.3123,521918.0
2023-03-16 09:30:00,158.06,159.57,157.31,158.16,234897.0,153.5443,155.0111,152.8157,153.6414,234897.0
2023-03-16 10:00:00,158.13,158.4,156.1,156.95,224791.0,153.6123,153.8745,151.6402,152.466,224791.0
2023-03-16 10:30:00,156.95,160.2,156.62,159.33,251195.0,152.466,155.6231,152.1454,154.778,251195.0
2023-03-16 11:00:00,159.3,159.76,158.4,159.39,260186.0,154.7488,155.1957,153.8745,154.8363,260186.0
2023-03-16 11:30:00,159.45,160.78,159.12,160.39,214436.0,154.8945,156.1865,154.574,155.8077,214436.0
2023-03-16 12:00:00,160.39,160.44,159.11,159.69,125833.0,155.8077,155.8563,154.5643,155.1277,125833.0
2023-03-16 12:30:00,159.7,160.65,159.1,160.64,154691.0,155.1374,156.0603,154.5545,156.0505,154691.0
2023-03-16 13:00:00,160.7,161.92,160.57,161.01,193255.0,156.1088,157.294,155.9825,156.41,193255.0
2023-03-16 13:30:00,160.99,161.27,160.39,160.52,120916.0,156.3905,156.6625,155.8077,155.934,120916.0
2023-03-16 14:00:00,160.48,160.76,160.3,160.69,115500.0,155.8951,156.1671,155.7203,156.0991,115500.0
2023-03-16 14:30:00,160.67,160.71,160.0,160.22,157033.0,156.0797,156.1185,155.4288,155.6425,157033.0
2023-03-16 15:00:00,160.24,160.67,160.1,160.6,131300.0,155.662,156.0797,155.526,156.0117,131300.0
2023-03-16 15:30:00,160.63,160.93,160.14,160.77,562669.0,156.0408,156.3323,155.5648,156.1768,562669.0
2023-03-17 09:30:00,158.22,158.65,156.07,157.11,1119455.0,153.6997,154.1174,151.6111,152.6214,1119455.0
2023-03-17 10:00:00,157.14,158.48,155.41,156.2,224879.0,152.6505,153.9523,150.97,151.7374,224879.0
2023-03-17 10:30:00,156.22,156.39,155.31,155.75,146865.0,151.7568,151.922,150.8728,151.3002,146865.0
2023-03-17 11:00:00,155.77,156.08,154.9,155.42,155459.0,151.3197,151.6208,150.4745,150.9797,155459.0
2023-03-17 11:30:00,155.34,156.05,155.19,155.94,95738.0,150.902,151.5917,150.7562,151.4848,95738.0
2023-03-17 12:00:00,155.95,157.03,155.95,157.01,115830.0,151.4945,152.5437,151.4945,152.5243,115830.0
2023-03-17 12:30:00,157.04,157.42,156.39,156.72,91575.0,152.5534,152.9225,151.922,152.2425,91575.0
2023-03-17 13:00:00,156.72,157.34,156.59,156.99,62596.0,152.2425,152.8448,152.1163,152.5048,62596.0
2023-03-17 13:30:00,157.02,157.41,156.75,156.99,82830.0,152.534,152.9128,152.2717,152.5048,82830.0
2023-03-17 14:00:00,157.02,157.19,156.27,156.35,88304.0,152.534,152.6991,151.8054,151.8831,88304.0
2023-03-17 14:30:00,156.35,156.97,156.2,156.82,78808.0,151.8831,152.4854,151.7374,152.3397,78808.0
2023-03-17 15:00:00,156.92,157.58,156.62,157.54,162333.0,152.4368,153.078,152.1454,153.0391,162333.0
2023-03-17 15:30:00,157.55,157.55,156.17,156.51,580253.0,153.0488,153.0488,151.7083,152.0385,580253.0
2023-03-20 09:30:00,158.37,159.2,157.57,159.06,259401.0,153.8454,154.6517,153.0683,154.5157,259401.0
2023-03-20 10:00:00,159.19,160.06,158.7,159.97,172021.0,154.642,155.4871,154.166,155.3997,172021.0
2023-03-20 10:30:00,160.0,160.69,159.02,159.94,178206.0,155.4288,156.0991,154.4768,155.3705,178206.0
2023-03-20 11:00:00,159.94,160.3,159.52,159.92,84222.0,155.3705,155.7203,154.9625,155.3511,84222.0
2023-03-20 11:30:00,159.94,159.94,158.68,158.88,117343.0,155.3705,155.3705,154.1465,154.3408,117343.0
2023-03-20 12:00:00,158.83,158.93,157.89,158.55,60184.0,154.2923,154.3894,153.3791,154.0203,60184.0
2023-03-20 12:30:00,158.57,159.25,158.33,158.97,65248.0,154.0397,154.7003,153.8065,154.4283,65248.0
2023-03-20 13:00:00,158.96,159.53,158.77,159.02,53804.0,154.4185,154.9723,154.234,154.4768,53804.0
2023-03-20 13:30:00,158.98,159.13,158.6,158.71,77148.0,154.438,154.5837,154.0688,154.1757,77148.0
2023-03-20 14:00:00,158.71,158.91,158.33,158.72,65248.0,154.1757,154.37,153.8065,154.1854,65248.0
2023-03-20 14:30:00,158.72,158.79,158.32,158.47,70316.0,154.1854,154.2534,153.7968,153.9425,70316.0
2023-03-20 15:00:00,158.42,158.62,158.23,158.36,83869.0,153.894,154.0883,153.7094,153.8357,83869.0
2023-03-20 15:30:00,158.33,158.84,158.25,158.74,338081.0,153.8065,154.302,153.7288,154.2048,338081.0
2023-03-21 09:30:00,162.94,163.56,161.9,162.65,152709.0,158.2848,158.8871,157.2745,158.0031,152709.0
2023-03-21 10:00:00,162.75,162.78,161.7,162.32,100965.0,158.1003,158.1294,157.0803,157.6825,100965.0
2023-03-21 10:30:00,162.34,162.95,161.94,162.4,67712.0,157.702,158.2945,157.3134,157.7603,67712.0
2023-03-21 11:00:00,162.42,163.04,162.27,162.98,115509.0,157.7797,158.382,157.634,158.3237,115509.0
2023-03-21 11:30:00,162.97,163.67,162.23,162.5,118177.0,158.314,158.994,157.5951,157.8574,118177.0
2023-03-21 12:00:00,162.49,163.31,162.43,163.28,78334.0,157.8477,158.6443,157.7894,158.6151,78334.0
2023-03-21 12:30:00,163.3,163.44,162.9,162.97,98401.0,158.6345,158.7705,158.246,158.314,98401.0
2023-03-21 13:00:00,162.96,163.56,162.95,163.53,78725.0,158.3043,158.8871,158.2945,158.858,78725.0
2023-03-21 13:30:00,163.59,163.89,163.38,163.55,118084.0,158.9163,159.2077,158.7123,158.8774,118084.0
2023-03-21 14:00:00,163.56,163.84,163.41,163.75,102979.0,158.8871,159.1591,158.7414,159.0717,102979.0
2023-03-21 14:30:00,163.8,163.97,163.66,163.84,58986.0,159.1203,159.2854,158.9843,159.1591,58986.0
2023-03-21 15:00:00,163.81,164.19,163.81,163.99,87990.0,159.13,159.4991,159.13,159.3048,87990.0
2023-03-21 15:30:00,164.0,164.57,163.8,164.56,625107.0,159.3145,159.8683,159.1203,159.8585,625107.0
2023-03-22 09:30:00,164.63,164.73,163.29,164.37,152046.0,159.9265,160.0237,158.6248,159.674,152046.0
2023-03-22 10:00:00,164.5,164.86,164.24,164.71,90527.0,159.8003,160.15,159.5477,160.0043,90527.0
2023-03-22 10:30:00,164.67,164.7,164.19,164.41,114770.0,159.9654,159.9945,159.4991,159.7128,114770.0
2023-03-22 11:00:00,164.39,164.44,163.89,163.95,130965.0,159.6934,159.742,159.2077,159.266,130965.0
2023-03-22 11:30:00,163.99,164.26,163.81,164.19,104496.0,159.3048,159.5671,159.13,159.4991,104496.0
2023-03-22 12:00:00,164.15,164.31,163.91,164.15,87048.0,159.4603,159.6157,159.2271,159.4603,87048.0
2023-03-22 12:30:00,164.12,164.12,163.91,164.0,56812.0,159.4311,159.4311,159.2271,159.3145,56812.0
2023-03-22 13:00:00,163.96,164.49,163.75,164.47,83321.0,159.2757,159.7905,159.0717,159.7711,83321.0
2023-03-22 13:30:00,164.47,165.08,164.38,164.96,140856.0,159.7711,160.3637,159.6837,160.2471,140856.0
2023-03-22 14:00:00,164.97,166.41,164.89,165.15,301490.0,160.2568,161.6557,160.1791,160.4317,301490.0
2023-03-22 14:30:00,165.22,166.77,164.44,165.39,278068.0,160.4997,162.0054,159.742,160.6648,278068.0
2023-03-22 15:00:00,165.36,165.62,163.64,164.45,205469.0,160.6357,160.8883,158.9648,159.7517,205469.0
2023-03-22 15:30:00,164.46,164.51,162.5,162.71,993603.0,159.7614,159.81,157.8574,158.0614,993603.0
2023-03-23 09:30:00,162.67,164.29,162.47,163.98,167412.0,158.0225,159.5963,157.8283,159.2951,167412.0
2023-03-23 10:00:00,164.02,164.71,163.8,164.59,167961.0,159.334,160.0043,159.1203,159.8877,167961.0
2023-03-23 10:30:00,164.59,165.97,164.38,165.93,141110.0,159.8877,161.2283,159.6837,161.1894,141110.0
2023-03-23 11:00:00,165.98,166.24,165.56,165.61,176639.0,161.238,161.4906,160.83,160.8786,176639.0
2023-03-23 11:30:00,165.64,165.87,165.17,165.17,63417.0,160.9077,161.1311,160.4511,160.4511,63417.0
2023-03-23 12:00:00,165.11,165.26,164.23,164.35,77646.0,160.3928,160.5386,159.538,159.6545,77646.0
2023-03-23 12:30:00,164.38,164.54,164.08,164.3,126055.0,159.6837,159.8391,159.3923,159.606,126055.0
2023-03-23 13:00:00,164.34,164.56,163.28,163.53,93881.0,159.6448,159.8585,158.6151,158.858,93881.0
2023-03-23 13:30:00,163.47,163.88,163.39,163.39,78739.0,158.7997,159.198,158.722,158.722,78739.0
2023-03-23 14:00:00,163.44,163.73,162.05,162.05,85728.0,158.7705,159.0523,157.4203,157.4203,85728.0
2023-03-23 14:30:00,162.0,162.2,160.98,161.68,99460.0,157.3717,157.566,156.3808,157.0608,99460.0
2023-03-23 15:00:00,161.69,162.98,160.82,161.49,141116.0,157.0705,158.3237,156.2254,156.8763,141116.0
2023-03-23 15:30:00,161.47,163.2,161.28,162.77,459565.0,156.8568,158.5374,156.6723,158.1197,459565.0
2023-03-24 09:30:00,160.52,160.71,157.82,158.81,180899.0,155.934,156.1185,153.3111,154.2728,180899.0
2023-03-24 10:00:00,158.82,159.68,158.12,159.38,142535.0,154.2825,155.118,153.6025,154.8265,142535.0
2023-03-24 10:30:00,159.47,159.71,158.53,158.85,88985.0,154.914,155.1471,154.0008,154.3117,88985.0
2023-03-24 11:00:00,158.82,159.02,158.12,158.33,72132.0,154.2825,154.4768,153.6025,153.8065,72132.0
2023-03-24 11:30:00,158.31,159.52,158.13,159.5,78250.0,153.7871,154.9625,153.6123,154.9431,78250.0
2023-03-24 12:00:00,159.55,159.95,158.65,158.91,71873.0,154.9917,155.3803,154.1174,154.37,71873.0
2023-03-24 12:30:00,158.92,159.73,158.82,159.38,52945.0,154.3797,155.1665,154.2825,154.8265,52945.0
2023-03-24 13:00:00,159.45,159.87,159.07,159.54,62645.0,154.8945,155.3025,154.5254,154.982,62645.0
2023-03-24 13:30:00,159.52,160.32,159.32,159.63,88446.0,154.9625,155.7397,154.7683,155.0694,88446.0
2023-03-24 14:00:00,159.66,159.92,159.39,159.61,67505.0,155.0985,155.3511,154.8363,155.05,67505.0
2023-03-24 14:30:00,159.59,160.08,159.58,159.85,100281.0,155.0305,155.5065,155.0208,155.2831,100281.0
2023-03-24 15:00:00,159.86,160.01,159.3,159.83,90652.0,155.2928,155.4385,154.7488,155.2637,90652.0
2023-03-24 15:30:00,159.85,160.03,159.26,159.81,300869.0,155.2831,155.458,154.71,155.2443,300869.0
2023-03-27 09:30:00,163.95,164.47,162.38,163.11,266005.0,159.266,159.7711,157.7408,158.45,266005.0
2023-03-27 10:00:00,163.11,163.21,162.24,162.46,125799.0,158.45,158.5471,157.6048,157.8185,125799.0
2023-03-27 10:30:00,162.47,162.71,161.88,162.24,108075.0,157.8283,158.0614,157.2551,157.6048,108075.0
2023-03-27 11:00:00,162.18,162.72,161.83,162.69,87582.0,157.5465,158.0711,157.2065,158.042,87582.0
2023-03-27 11:30:00,162.64,162.9,162.13,162.36,80752.0,157.9934,158.246,157.498,157.7214,80752.0
2023-03-27 12:00:00,162.35,162.63,162.1,162.56,72175.0,157.7117,157.9837,157.4688,157.9157,72175.0
2023-03-27 12:30:00,162.56,163.04,162.31,162.84,206759.0,157.9157,158.382,157.6728,158.1877,206759.0
2023-03-27 13:00:00,162.88,163.19,162.54,163.03,50906.0,158.2265,158.5277,157.8963,158.3723,50906.0
2023-03-27 13:30:00,163.05,163.16,162.79,162.9,82467.0,158.3917,158.4985,158.1391,158.246,82467.0
2023-03-27 14:00:00,162.9,163.28,162.59,163.28,114786.0,158.246,158.6151,157.9448,158.6151,114786.0
2023-03-27 14:30:00,163.29,163.65,163.26,163.63,73735.0,158.6248,158.9745,158.5957,158.9551,73735.0
2023-03-27 15:00:00,163.66,163.74,163.14,163.41,92825.0,158.9843,159.062,158.4791,158.7414,92825.0
2023-03-27 15:30:00,163.41,163.49,162.78,163.13,416506.0,158.7414,158.8191,158.1294,158.4694,416506.0
2023-03-28 09:30:00,162.21,162.59,161.3,161.62,151390.0,157.5757,157.9448,156.6917,157.0025,151390.0
2023-03-28 10:00:00,161.61,162.52,161.44,161.92,289305.0,156.9928,157.8768,156.8277,157.294,289305.0
2023-03-28 10:30:00,161.96,162.03,160.93,160.97,200164.0,157.3328,157.4008,156.3323,156.3711,200164.0
2023-03-28 11:00:00,160.98,161.37,160.76,161.15,195572.0,156.3808,156.7597,156.1671,156.546,195572.0
2023-03-28 11:30:00,161.17,161.37,160.87,161.02,100992.0,156.5654,156.7597,156.274,156.4197,100992.0
2023-03-28 12:00:00,161.04,161.4,160.75,160.89,108124.0,156.4391,156.7888,156.1574,156.2934,108124.0
2023-03-28 12:30:00,160.93,160.93,160.05,160.21,121668.0,156.3323,156.3323,155.4774,155.6328,121668.0
2023-03-28 13:00:00,160.22,160.24,159.24,159.37,188498.0,155.6425,155.662,154.6905,154.8168,188498.0
2023-03-28 13:30:00,159.35,159.42,158.93,159.09,148426.0,154.7974,154.8654,154.3894,154.5448,148426.0
2023-03-28 14:00:00,159.08,159.55,158.97,159.31,195901.0,154.5351,154.9917,154.4283,154.7585,195901.0
2023-03-28 14:30:00,159.32,159.36,158.85,158.95,191554.0,154.7683,154.8071,154.3117,154.4088,191554.0
2023-03-28 15:00:00,158.96,159.16,158.19,158.58,357435.0,154.4185,154.6128,153.6705,154.0494,357435.0
2023-03-28 15:30:00,158.56,159.4,158.49,159.21,555578.0,154.03,154.846,153.962,154.6614,555578.0
2023-03-29 09:30:00,161.7,162.55,161.08,161.67,182571.0,157.0803,157.906,156.478,157.0511,182571.0
2023-03-29 10:00:00,161.69,162.44,161.5,161.75,104243.0,157.0705,157.7991,156.886,157.1288,104243.0
2023-03-29 10:30:00,161.8,162.01,161.35,161.54,97654.0,157.1774,157.3814,156.7403,156.9248,97654.0
2023-03-29 11:00:00,161.61,162.11,161.53,162.11,116546.0,156.9928,157.4785,156.9151,157.4785,116546.0
2023-03-29 11:30:00,162.16,162.94,162.15,162.91,136186.0,157.5271,158.2848,157.5174,158.2557,136186.0
2023-03-29 12:00:00,162.89,163.6,162.66,163.54,139691.0,158.2363,158.926,158.0128,158.8677,139691.0
2023-03-29 12:30:00,163.55,163.89,163.44,163.53,99613.0,158.8774,159.2077,158.7705,158.858,99613.0
2023-03-29 13:00:00,163.52,163.52,163.1,163.43,82110.0,158.8483,158.8483,158.4403,158.7608,82110.0
2023-03-29 13:30:00,163.44,163.44,162.83,162.99,92766.0,158.7705,158.7705,158.178,158.3334,92766.0
2023-03-29 14:00:00,162.99,163.28,162.86,163.02,85422.0,158.3334,158.6151,158.2071,158.3625,85422.0
2023-03-29 14:30:00,163.02,163.31,162.97,163.08,75139.0,158.3625,158.6443,158.314,158.4208,75139.0
2023-03-29 15:00:00,163.09,164.19,162.85,164.17,154560.0,158.4305,159.4991,158.1974,159.4797,154560.0
2023-03-29 15:30:00,164.16,164.16,163.5,163.6,336245.0,159.47,159.47,158.8288,158.926,336245.0
2023-03-30 09:30:00,163.96,164.96,163.51,164.26,132598.0,159.2757,160.2471,158.8385,159.5671,132598.0
2023-03-30 10:00:00,164.33,164.4,163.37,163.72,75829.0,159.6351,159.7031,158.7025,159.0425,75829.0
2023-03-30 10:30:00,163.67,164.09,163.14,163.18,65339.0,158.994,159.402,158.4791,158.518,65339.0
2023-03-30 11:00:00,163.17,163.41,162.8,163.34,55743.0,158.5083,158.7414,158.1488,158.6734,55743.0
2023-03-30 11:30:00,163.25,163.35,162.64,162.88,87050.0,158.586,158.6831,157.9934,158.2265,87050.0
2023-03-30 12:00:00,162.87,162.87,162.5,162.64,52874.0,158.2168,158.2168,157.8574,157.9934,52874.0
2023-03-30 12:30:00,162.62,162.65,161.92,161.92,67994.0,157.974,158.0031,157.294,157.294,67994.0
2023-03-30 13:00:00,161.91,162.43,161.9,162.15,59146.0,157.2843,157.7894,157.2745,157.5174,59146.0
2023-03-30 13:30:00,162.11,162.46,161.81,162.37,102414.0,157.4785,157.8185,157.1871,157.7311,102414.0
2023-03-30 14:00:00,162.37,162.55,162.26,162.37,65406.0,157.7311,157.906,157.6243,157.7311,65406.0
2023-03-30 14:30:00,162.33,162.59,162.22,162.39,68295.0,157.6923,157.9448,157.5854,157.7505,68295.0
2023-03-30 15:00:00,162.39,162.53,162.27,162.45,68576.0,157.7505,157.8865,157.634,157.8088,68576.0
2023-03-30 15:30:00,162.44,162.75,162.32,162.42,242219.0,157.7991,158.1003,157.6825,157.7797,242219.0
2023-03-31 09:30:00,163.67,163.67,161.75,161.91,165548.0,158.994,158.994,157.1288,157.2843,165548.0
2023-03-31 10:00:00,162.0,162.57,161.95,162.51,123019.0,157.3717,157.9254,157.3231,157.8671,123019.0
2023-03-31 10:30:00,162.52,162.9,162.31,162.77,108489.0,157.8768,158.246,157.6728,158.1197,108489.0
2023-03-31 11:00:00,162.73,163.72,162.67,163.45,95575.0,158.0808,159.0425,158.0225,158.7803,95575.0
2023-03-31 11:30:00,163.46,163.56,162.92,163.25,66095.0,158.79,158.8871,158.2654,158.586,66095.0
2023-03-31 12:00:00,163.22,163.55,163.18,163.42,58504.0,158.5568,158.8774,158.518,158.7511,58504.0
2023-03-31 12:30:00,163.45,163.5,162.91,162.99,55480.0,158.7803,158.8288,158.2557,158.3334,55480.0
2023-03-31 13:00:00,163.03,163.45,163.0,163.22,118459.0,158.3723,158.7803,158.3431,158.5568,118459.0
2023-03-31 13:30:00,163.22,163.48,163.13,163.43,64143.0,158.5568,158.8094,158.4694,158.7608,64143.0
2023-03-31 14:00:00,163.43,163.67,163.31,163.41,57992.0,158.7608,158.994,158.6443,158.7414,57992.0
2023-03-31 14:30:00,163.42,163.42,163.15,163.22,77156.0,158.7511,158.7511,158.4888,158.5568,77156.0
2023-03-31 15:00:00,163.23,164.19,163.21,164.09,108818.0,158.5665,159.4991,158.5471,159.402,108818.0
2023-03-31 15:30:00,164.08,165.08,163.87,164.93,509696.0,159.3923,160.3637,159.1883,160.218,509696.0
2023-04-03 09:30:00,164.11,165.24,163.83,164.74,175110.0,159.4214,160.5191,159.1494,160.0334,175110.0
2023-04-03 10:00:00,164.8,165.06,164.45,164.8,89553.0,160.0917,160.3443,159.7517,160.0917,89553.0
2023-04-03 10:30:00,164.82,164.92,163.03,163.04,83170.0,160.1111,160.2083,158.3723,158.382,83170.0
2023-04-03 11:00:00,163.08,163.43,162.68,163.23,104225.0,158.4208,158.7608,158.0323,158.5665,104225.0
2023-04-03 11:30:00,163.2,163.49,163.15,163.47,62574.0,158.5374,158.8191,158.4888,158.7997,62574.0
2023-04-03 12:00:00,163.41,164.18,163.29,164.02,75225.0,158.7414,159.4894,158.6248,159.334,75225.0
2023-04-03 12:30:00,164.08,164.28,163.9,163.95,66559.0,159.3923,159.5865,159.2174,159.266,66559.0
2023-04-03 13:00:00,163.86,164.05,163.53,163.6,51674.0,159.1785,159.3631,158.858,158.926,51674.0
2023-04-03 13:30:00,163.56,163.66,163.19,163.36,40624.0,158.8871,158.9843,158.5277,158.6928,40624.0
2023-04-03 14:00:00,163.33,163.53,163.25,163.39,50711.0,158.6637,158.858,158.586,158.722,50711.0
2023-04-03 14:30:00,163.39,163.78,163.38,163.61,43376.0,158.722,159.1008,158.7123,158.9357,43376.0
2023-04-03 15:00:00,163.61,163.93,163.52,163.65,68895.0,158.9357,159.2465,158.8483,158.9745,68895.0
2023-04-03 15:30:00,163.66,163.89,163.42,163.73,225645.0,158.9843,159.2077,158.7511,159.0523,225645.0
2023-04-04 09:30:00,165.01,165.19,163.06,163.37,139259.0,160.2957,160.4706,158.4014,158.7025,139259.0
2023-04-04 10:00:00,163.39,163.84,162.68,162.87,88237.0,158.722,159.1591,158.0323,158.2168,88237.0
2023-04-04 10:30:00,162.87,163.0,161.69,161.75,102326.0,158.2168,158.3431,157.0705,157.1288,102326.0
2023-04-04 11:00:00,161.74,162.21,161.62,162.07,87243.0,157.1191,157.5757,157.0025,157.4397,87243.0
2023-04-04 11:30:00,162.05,162.1,161.19,161.24,63235.0,157.4203,157.4688,156.5848,156.6334,63235.0
2023-04-04 12:00:00,161.21,161.49,160.83,161.39,54420.0,156.6043,156.8763,156.2351,156.7791,54420.0
2023-04-04 12:30:00,161.42,161.63,161.05,161.31,38826.0,156.8083,157.0123,156.4488,156.7014,38826.0
2023-04-04 13:00:00,161.19,161.72,161.15,161.59,48088.0,156.5848,157.0997,156.546,156.9734,48088.0
2023-04-04 13:30:00,161.59,161.96,161.55,161.64,46906.0,156.9734,157.3328,156.9345,157.022,46906.0
2023-04-04 14:00:00,161.62,161.74,161.3,161.32,48192.0,157.0025,157.1191,156.6917,156.7111,48192.0
2023-04-04 14:30:00,161.31,161.84,161.23,161.61,71862.0,156.7014,157.2163,156.6237,156.9928,71862.0
2023-04-04 15:00:00,161.55,162.07,161.4,161.74,87074.0,156.9345,157.4397,156.7888,157.1191,87074.0
2023-04-04 15:30:00,161.78,162.61,161.65,162.56,256338.0,157.158,157.9643,157.0317,157.9157,256338.0
2023-04-05 09:30:00,160.56,161.6,160.19,161.19,149992.0,156.5538,157.5679,156.193,157.1681,149992.0
2023-04-05 10:00:00,161.26,161.43,160.55,161.02,145497.0,157.2363,157.4021,156.5441,157.0023,145497.0
2023-04-05 10:30:00,160.96,161.27,160.35,160.62,103702.0,156.9438,157.2461,156.349,156.6123,103702.0
2023-04-05 11:00:00,160.61,161.09,160.53,160.86,92988.0,156.6026,157.0706,156.5246,156.8463,92988.0
2023-04-05 11:30:00,160.85,161.29,160.82,161.15,80209.0,156.8366,157.2656,156.8073,157.1291,80209.0
2023-04-05 12:00:00,161.13,161.15,160.4,160.53,54444.0,157.1096,157.1291,156.3978,156.5246,54444.0
2023-04-05 12:30:00,160.53,160.7,160.32,160.52,46632.0,156.5246,156.6903,156.3198,156.5148,46632.0
2023-04-05 13:00:00,160.51,161.27,160.48,161.14,53286.0,156.5051,157.2461,156.4758,157.1193,53286.0
2023-04-05 13:30:00,161.15,161.33,160.92,161.19,93176.0,157.1291,157.3046,156.9048,157.1681,93176.0
2023-04-05 14:00:00,161.2,161.55,161.12,161.14,64030.0,157.1778,157.5191,157.0998,157.1193,64030.0
2023-04-05 14:30:00,161.12,161.3,160.81,161.1,47024.0,157.0998,157.2753,156.7976,157.0803,47024.0
2023-04-05 15:00:00,161.06,161.17,160.81,161.03,52289.0,157.0413,157.1486,156.7976,157.0121,52289.0
2023-04-05 15:30:00,161.07,161.37,161.0,161.08,246953.0,157.0511,157.3436,156.9828,157.0608,246953.0
2023-04-06 09:30:00,160.63,160.79,159.71,160.31,115008.0,156.6221,156.7781,155.725,156.31,115008.0
2023-04-06 10:00:00,160.3,160.63,159.78,159.83,113269.0,156.3003,156.6221,155.7933,155.842,113269.0
2023-04-06 10:30:00,159.81,159.87,159.0,159.24,167503.0,155.8225,155.881,155.0327,155.2667,167503.0
2023-04-06 11:00:00,159.24,159.91,159.17,159.57,129997.0,155.2667,155.92,155.1985,155.5885,129997.0
2023-04-06 11:30:00,159.6,159.89,159.32,159.76,74240.0,155.6178,155.9005,155.3447,155.7738,74240.0
2023-04-06 12:00:00,159.82,160.13,159.63,159.66,97740.0,155.8323,156.1345,155.647,155.6763,97740.0
2023-04-06 12:30:00,159.67,160.37,159.61,159.66,174744.0,155.686,156.3685,155.6275,155.6763,174744.0
2023-04-06 13:00:00,159.68,160.0,159.58,159.89,78191.0,155.6958,156.0078,155.5983,155.9005,78191.0
2023-04-06 13:30:00,159.88,159.97,159.49,159.49,65290.0,155.8908,155.9785,155.5105,155.5105,65290.0
2023-04-06 14:00:00,159.45,159.53,159.22,159.27,120767.0,155.4715,155.5495,155.2472,155.296,120767.0
2023-04-06 14:30:00,159.29,159.45,159.04,159.04,122668.0,155.3155,155.4715,155.0717,155.0717,122668.0
2023-04-06 15:00:00,159.05,159.22,158.51,158.61,227148.0,155.0815,155.2472,154.555,154.6525,227148.0
2023-04-06 15:30:00,158.62,158.84,158.23,158.83,665497.0,154.6622,154.8767,154.2819,154.867,665497.0
2023-04-10 09:30:00,158.04,159.85,157.8,159.5,178452.0,154.0967,155.8615,153.8627,155.5203,178452.0
2023-04-10 10:00:00,159.46,160.09,159.18,159.39,79259.0,155.4813,156.0955,155.2082,155.413,79259.0
2023-04-10 10:30:00,159.45,159.93,159.45,159.75,66056.0,155.4715,155.9395,155.4715,155.764,66056.0
2023-04-10 11:00:00,159.78,160.57,159.67,160.26,105351.0,155.7933,156.5636,155.686,156.2613,105351.0
2023-04-10 11:30:00,160.27,160.37,159.6,159.6,60344.0,156.271,156.3685,155.6178,155.6178,60344.0
2023-04-10 12:00:00,159.56,159.97,159.52,159.9,41429.0,155.5788,155.9785,155.5398,155.9103,41429.0
2023-04-10 12:30:00,159.9,160.36,159.9,160.3,57477.0,155.9103,156.3588,155.9103,156.3003,57477.0
2023-04-10 13:00:00,160.3,160.69,160.29,160.65,50481.0,156.3003,156.6806,156.2905,156.6416,50481.0
2023-04-10 13:30:00,160.65,160.75,160.34,160.41,66399.0,156.6416,156.7391,156.3393,156.4075,66399.0
2023-04-10 14:00:00,160.37,160.6,160.19,160.46,38021.0,156.3685,156.5928,156.193,156.4563,38021.0
2023-04-10 14:30:00,160.47,160.74,160.39,160.72,46888.0,156.4661,156.7293,156.388,156.7098,46888.0
2023-04-10 15:00:00,160.74,160.94,160.61,160.8,96255.0,156.7293,156.9243,156.6026,156.7878,96255.0
2023-04-10 15:30:00,160.8,161.17,160.57,161.14,268061.0,156.7878,157.1486,156.5636,157.1193,268061.0
2023-04-11 09:30:00,161.67,161.78,160.41,160.52,121283.0,157.6361,157.7434,156.4075,156.5148,121283.0
2023-04-11 10:00:00,160.58,161.37,160.58,161.15,87060.0,156.5733,157.3436,156.5733,157.1291,87060.0
2023-04-11 10:30:00,161.16,161.24,160.31,160.53,67014.0,157.1388,157.2168,156.31,156.5246,67014.0
2023-04-11 11:00:00,160.56,160.88,160.35,160.82,66845.0,156.5538,156.8658,156.349,156.8073,66845.0
2023-04-11 11:30:00,160.82,161.66,160.6,161.64,59251.0,156.8073,157.6264,156.5928,157.6069,59251.0
2023-04-11 12:00:00,161.65,162.11,161.43,161.44,54252.0,157.6166,158.0651,157.4021,157.4118,54252.0
2023-04-11 12:30:00,161.44,161.65,161.26,161.5,41023.0,157.4118,157.6166,157.2363,157.4704,41023.0
2023-04-11 13:00:00,161.56,161.92,161.45,161.71,36094.0,157.5289,157.8799,157.4216,157.6751,36094.0
2023-04-11 13:30:00,161.73,161.78,161.42,161.68,42559.0,157.6946,157.7434,157.3923,157.6459,42559.0
2023-04-11 14:00:00,161.7,162.11,161.6,162.08,46396.0,157.6654,158.0651,157.5679,158.0359,46396.0
2023-04-11 14:30:00,162.15,162.3,162.03,162.14,44376.0,158.1041,158.2504,157.9871,158.0944,44376.0
2023-04-11 15:00:00,162.13,162.54,162.02,162.46,101260.0,158.0846,158.4844,157.9774,158.4064,101260.0
2023-04-11 15:30:00,162.48,162.58,161.54,161.84,264624.0,158.4259,158.5234,157.5094,157.8019,264624.0
2023-04-12 09:30:00,163.22,163.22,161.44,161.7,103642.0,159.1474,159.1474,157.4118,157.6654,103642.0
2023-04-12 10:00:00,161.66,162.19,160.66,161.14,97392.0,157.6264,158.1431,156.6513,157.1193,97392.0
2023-04-12 10:30:00,161.15,161.23,160.0,160.1,108790.0,157.1291,157.2071,156.0078,156.1053,108790.0
2023-04-12 11:00:00,160.07,160.32,159.4,159.8,88230.0,156.076,156.3198,155.4227,155.8128,88230.0
2023-04-12 11:30:00,159.81,160.42,159.63,160.42,59876.0,155.8225,156.4173,155.647,156.4173,59876.0
2023-04-12 12:00:00,160.42,160.93,160.27,160.86,60518.0,156.4173,156.9146,156.271,156.8463,60518.0
2023-04-12 12:30:00,160.89,161.15,160.64,160.88,45484.0,156.8756,157.1291,156.6318,156.8658,45484.0
2023-04-12 13:00:00,160.89,161.22,160.71,161.01,39182.0,156.8756,157.1973,156.7001,156.9926,39182.0
2023-04-12 13:30:00,161.08,161.11,160.56,160.64,50442.0,157.0608,157.0901,156.5538,156.6318,50442.0
2023-04-12 14:00:00,160.63,161.17,160.16,160.28,81189.0,156.6221,157.1486,156.1638,156.2808,81189.0
2023-04-12 14:30:00,160.28,160.28,159.46,159.68,75625.0,156.2808,156.2808,155.4813,155.6958,75625.0
2023-04-12 15:00:00,159.67,159.82,158.88,158.94,103892.0,155.686,155.8323,154.9157,154.9742,103892.0
2023-04-12 15:30:00,158.94,159.39,158.86,159.32,364480.0,154.9742,155.413,154.8962,155.3447,364480.0
2023-04-13 09:30:00,159.8,160.11,158.98,159.9,106576.0,155.8128,156.115,155.0132,155.9103,106576.0
2023-04-13 10:00:00,159.96,160.71,159.65,160.48,113227.0,155.9688,156.7001,155.6665,156.4758,113227.0
2023-04-13 10:30:00,160.5,161.14,160.16,160.88,139167.0,156.4953,157.1193,156.1638,156.8658,139167.0
2023-04-13 11:00:00,160.93,161.21,160.68,161.21,86418.0,156.9146,157.1876,156.6708,157.1876,86418.0
2023-04-13 11:30:00,161.18,161.5,160.98,161.03,93681.0,157.1583,157.4704,156.9633,157.0121,93681.0
2023-04-13 12:00:00,161.06,161.59,161.03,161.42,52447.0,157.0413,157.5581,157.0121,157.3923,52447.0
2023-04-13 12:30:00,161.4,161.59,161.16,161.58,75437.0,157.3728,157.5581,157.1388,157.5484,75437.0
2023-04-13 13:00:00,161.59,162.09,161.44,161.61,103689.0,157.5581,158.0456,157.4118,157.5776,103689.0
2023-04-13 13:30:00,161.58,161.93,161.46,161.78,80074.0,157.5484,157.8896,157.4313,157.7434,80074.0
2023-04-13 14:00:00,161.74,161.94,161.65,161.87,48221.0,157.7044,157.8994,157.6166,157.8311,48221.0
2023-04-13 14:30:00,161.87,162.0,161.7,161.76,57777.0,157.8311,157.9579,157.6654,157.7239,57777.0
2023-04-13 15:00:00,161.76,161.98,161.7,161.94,96923.0,157.7239,157.9384,157.6654,157.8994,96923.0
2023-04-13 15:30:00,161.93,162.42,161.79,162.29,442828.0,157.8896,158.3674,157.7531,158.2406,442828.0
2023-04-14 09:30:00,164.24,164.77,162.71,164.63,246131.0,160.142,160.6588,158.6502,160.5223,246131.0
2023-04-14 10:00:00,164.51,164.7,163.29,163.42,118623.0,160.4052,160.5905,159.2157,159.3424,118623.0
2023-04-14 10:30:00,163.41,163.61,162.41,162.71,71335.0,159.3327,159.5277,158.3576,158.6502,71335.0
2023-04-14 11:00:00,162.69,162.95,162.33,162.54,92272.0,158.6307,158.8842,158.2796,158.4844,92272.0
2023-04-14 11:30:00,162.52,162.9,162.24,162.74,73756.0,158.4649,158.8354,158.1919,158.6794,73756.0
2023-04-14 12:00:00,162.68,162.77,161.68,161.69,92739.0,158.6209,158.7087,157.6459,157.6556,92739.0
2023-04-14 12:30:00,161.68,161.88,161.46,161.86,72833.0,157.6459,157.8409,157.4313,157.8214,72833.0
2023-04-14 13:00:00,161.89,162.66,161.84,162.13,132462.0,157.8506,158.6014,157.8019,158.0846,132462.0
2023-04-14 13:30:00,162.06,162.37,161.87,162.25,71099.0,158.0164,158.3186,157.8311,158.2016,71099.0
2023-04-14 14:00:00,162.26,162.76,162.13,162.76,58811.0,158.2114,158.6989,158.0846,158.6989,58811.0
2023-04-14 14:30:00,162.77,162.9,162.53,162.69,78070.0,158.7087,158.8354,158.4747,158.6307,78070.0
2023-04-14 15:00:00,162.68,162.73,162.2,162.59,89454.0,158.6209,158.6697,158.1529,158.5332,89454.0
2023-04-14 15:30:00,162.59,163.35,162.54,163.24,343650.0,158.5332,159.2742,158.4844,159.1669,343650.0
2023-04-17 09:30:00,161.94,162.57,160.88,162.02,168814.0,157.8994,158.5137,156.8658,157.9774,168814.0
2023-04-17 10:00:00,161.98,162.21,161.51,161.89,75949.0,157.9384,158.1626,157.4801,157.8506,75949.0
2023-04-17 10:30:00,161.91,162.23,161.61,161.64,69000.0,157.8701,158.1821,157.5776,157.6069,69000.0
2023-04-17 11:00:00,161.66,162.09,161.25,161.79,57011.0,157.6264,158.0456,157.2266,157.7531,57011.0
2023-04-17 11:30:00,161.81,162.34,161.61,162.19,74675.0,157.7726,158.2894,157.5776,158.1431,74675.0
2023-04-17 12:00:00,162.25,162.54,161.99,162.5,80159.0,158.2016,158.4844,157.9481,158.4454,80159.0
2023-04-17 12:30:00,162.54,162.89,162.15,162.16,70522.0,158.4844,158.8257,158.1041,158.1139,70522.0
2023-04-17 13:00:00,162.16,162.53,161.98,162.4,60778.0,158.1139,158.4747,157.9384,158.3479,60778.0
2023-04-17 13:30:00,162.41,162.54,162.15,162.15,64770.0,158.3576,158.4844,158.1041,158.1041,64770.0
2023-04-17 14:00:00,162.14,162.25,161.94,162.12,54661.0,158.0944,158.2016,157.8994,158.0749,54661.0
2023-04-17 14:30:00,162.12,162.53,162.03,162.38,57535.0,158.0749,158.4747,157.9871,158.3284,57535.0
2023-04-17 15:00:00,162.4,163.07,162.39,163.03,100728.0,158.3479,159.0012,158.3381,158.9622,100728.0
2023-04-17 15:30:00,163.03,163.74,162.62,163.71,286835.0,158.9622,159.6545,158.5624,159.6252,286835.0
2023-04-18 09:30:00,164.6,164.97,163.42,163.46,124312.0,160.493,160.8538,159.3424,159.3814,124312.0
2023-04-18 10:00:00,163.49,164.34,163.36,163.76,69325.0,159.4107,160.2395,159.2839,159.674,69325.0
2023-04-18 10:30:00,163.7,163.85,163.28,163.51,58676.0,159.6155,159.7617,159.2059,159.4302,58676.0
2023-04-18 11:00:00,163.59,163.94,163.43,163.83,45579.0,159.5082,159.8495,159.3522,159.7422,45579.0
2023-04-18 11:30:00,163.82,164.17,163.75,164.08,48856.0,159.7325,160.0737,159.6642,159.986,48856.0
2023-04-18 12:00:00,164.06,164.71,163.96,164.71,153794.0,159.9665,160.6003,159.869,160.6003,153794.0
2023-04-18 12:30:00,164.72,164.91,164.5,164.8,82897.0,160.61,160.7953,160.3955,160.688,82897.0
2023-04-18 13:00:00,164.8,165.05,164.71,164.78,83032.0,160.688,160.9318,160.6003,160.6685,83032.0
2023-04-18 13:30:00,164.75,164.97,164.74,164.84,65694.0,160.6393,160.8538,160.6295,160.727,65694.0
2023-04-18 14:00:00,164.82,164.95,164.66,164.87,66515.0,160.7075,160.8343,160.5515,160.7563,66515.0
2023-04-18 14:30:00,164.86,164.9,164.23,164.53,62674.0,160.7465,160.7855,160.1322,160.4247,62674.0
2023-04-18 15:00:00,164.55,164.85,164.47,164.75,95797.0,160.4442,160.7368,160.3662,160.6393,95797.0
2023-04-18 15:30:00,164.75,164.88,164.34,164.39,321601.0,160.6393,160.766,160.2395,160.2882,321601.0
2023-04-19 09:30:00,164.37,164.95,163.74,164.44,144731.0,160.2687,160.8343,159.6545,160.337,144731.0
2023-04-19 10:00:00,164.48,164.96,163.99,164.84,90912.0,160.376,160.844,159.8982,160.727,90912.0
2023-04-19 10:30:00,164.84,164.91,164.5,164.7,95791.0,160.727,160.7953,160.3955,160.5905,95791.0
2023-04-19 11:00:00,164.7,165.21,164.53,164.99,74756.0,160.5905,161.0878,160.4247,160.8733,74756.0
2023-04-19 11:30:00,164.99,165.02,164.58,164.91,95755.0,160.8733,160.9025,160.4735,160.7953,95755.0
2023-04-19 12:00:00,164.9,165.21,164.75,165.12,123227.0,160.7855,161.0878,160.6393,161.0,123227.0
2023-04-19 12:30:00,165.16,165.48,165.08,165.45,66619.0,161.039,161.351,160.961,161.3218,66619.0
2023-04-19 13:00:00,165.47,165.7,165.18,165.58,85020.0,161.3413,161.5656,161.0585,161.4485,85020.0
2023-04-19 13:30:00,165.59,165.75,165.41,165.58,87217.0,161.4583,161.6143,161.2828,161.4485,87217.0
2023-04-19 14:00:00,165.57,166.04,165.56,166.03,113891.0,161.4388,161.8971,161.429,161.8873,113891.0
2023-04-19 14:30:00,166.03,166.55,165.88,166.37,153559.0,161.8873,162.3943,161.7411,162.2188,153559.0
2023-04-19 15:00:00,166.38,166.48,165.7,165.81,423281.0,162.2286,162.3261,161.5656,161.6728,423281.0
2023-04-19 15:30:00,165.82,165.82,164.8,164.98,575182.0,161.6826,161.6826,160.688,160.8635,575182.0
2023-04-20 09:30:00,159.0,159.47,154.01,158.39,1794588.0,155.0327,155.491,150.1672,154.4379,1794588.0
2023-04-20 10:00:00,158.46,160.01,158.06,159.72,772202.0,154.5062,156.0175,154.1162,155.7348,772202.0
2023-04-20 10:30:00,159.72,162.55,159.55,160.83,615380.0,155.7348,158.4942,155.569,156.8171,615380.0
2023-04-20 11:00:00,160.81,160.87,158.51,158.92,287938.0,156.7976,156.8561,154.555,154.9547,287938.0
2023-04-20 11:30:00,158.9,160.16,158.54,160.01,223100.0,154.9352,156.1638,154.5842,156.0175,223100.0
2023-04-20 12:00:00,160.01,160.89,159.91,160.86,285639.0,156.0175,156.8756,155.92,156.8463,285639.0
2023-04-20 12:30:00,160.86,161.22,160.73,161.09,149931.0,156.8463,157.1973,156.7196,157.0706,149931.0
2023-04-20 13:00:00,161.06,162.55,161.04,162.0,474617.0,157.0413,158.4942,157.0218,157.9579,474617.0
2023-04-20 13:30:00,162.02,162.28,161.73,161.83,189050.0,157.9774,158.2309,157.6946,157.7921,189050.0
2023-04-20 14:00:00,161.77,162.97,161.1,162.14,350044.0,157.7336,158.9037,157.0803,158.0944,350044.0
2023-04-20 14:30:00,162.1,162.32,161.59,162.11,250243.0,158.0554,158.2699,157.5581,158.0651,250243.0
2023-04-20 15:00:00,162.11,162.55,161.47,162.28,321623.0,158.0651,158.4942,157.4411,158.2309,321623.0
2023-04-20 15:30:00,162.21,163.75,162.19,163.27,773923.0,158.1626,159.6642,158.1431,159.1962,773923.0
2023-04-21 09:30:00,163.02,164.28,161.23,163.87,423507.0,158.9524,160.181,157.2071,159.7812,423507.0
2023-04-21 10:00:00,163.9,164.5,163.45,164.38,244235.0,159.8105,160.3955,159.3717,160.2785,244235.0
2023-04-21 10:30:00,164.36,164.77,163.93,164.11,205869.0,160.259,160.6588,159.8397,160.0152,205869.0
2023-04-21 11:00:00,164.11,164.36,163.13,163.25,95863.0,160.0152,160.259,159.0597,159.1767,95863.0
2023-04-21 11:30:00,163.22,163.57,162.54,163.07,312959.0,159.1474,159.4887,158.4844,159.0012,312959.0
2023-04-21 12:00:00,163.15,163.3,162.62,162.69,69590.0,159.0792,159.2254,158.5624,158.6307,69590.0
2023-04-21 12:30:00,162.69,162.79,162.39,162.59,55789.0,158.6307,158.7282,158.3381,158.5332,55789.0
2023-04-21 13:00:00,162.58,162.79,162.22,162.77,99719.0,158.5234,158.7282,158.1724,158.7087,99719.0
2023-04-21 13:30:00,162.72,163.6,162.66,163.53,74667.0,158.6599,159.518,158.6014,159.4497,74667.0
2023-04-21 14:00:00,163.57,163.74,163.26,163.47,63189.0,159.4887,159.6545,159.1864,159.3912,63189.0
2023-04-21 14:30:00,163.47,163.65,163.28,163.61,55025.0,159.3912,159.5667,159.2059,159.5277,55025.0
2023-04-21 15:00:00,163.62,163.68,163.34,163.58,136238.0,159.5375,159.596,159.2644,159.4985,136238.0
2023-04-21 15:30:00,163.58,164.0,163.37,163.8,355063.0,159.4985,159.908,159.2937,159.713,355063.0
2023-04-24 09:30:00,164.23,164.3,162.64,162.74,201548.0,160.1322,160.2005,158.5819,158.6794,201548.0
2023-04-24 10:00:00,162.74,163.33,162.29,162.8,126268.0,158.6794,159.2547,158.2406,158.7379,126268.0
2023-04-24 10:30:00,162.85,163.01,161.51,161.66,134894.0,158.7867,158.9427,157.4801,157.6264,134894.0
2023-04-24 11:00:00,161.69,161.82,161.38,161.39,62482.0,157.6556,157.7824,157.3533,157.3631,62482.0
2023-04-24 11:30:00,161.42,161.86,160.95,161.05,91993.0,157.3923,157.8214,156.9341,157.0316,91993.0
2023-04-24 12:00:00,161.03,161.39,160.83,161.18,58427.0,157.0121,157.3631,156.8171,157.1583,58427.0
2023-04-24 12:30:00,161.18,161.3,161.06,161.19,47014.0,157.1583,157.2753,157.0413,157.1681,47014.0
2023-04-24 13:00:00,161.17,161.27,160.92,161.06,61596.0,157.1486,157.2461,156.9048,157.0413,61596.0
2023-04-24 13:30:00,161.08,161.4,161.02,161.31,93143.0,157.0608,157.3728,157.0023,157.2851,93143.0
2023-04-24 14:00:00,161.33,161.37,160.78,160.88,55590.0,157.3046,157.3436,156.7683,156.8658,55590.0
2023-04-24 14:30:00,160.89,160.92,160.63,160.65,40952.0,156.8756,156.9048,156.6221,156.6416,40952.0
2023-04-24 15:00:00,160.68,160.93,160.53,160.65,105220.0,156.6708,156.9146,156.5246,156.6416,105220.0
2023-04-24 15:30:00,160.64,160.9,160.4,160.61,329352.0,156.6318,156.8853,156.3978,156.6026,329352.0
2023-04-25 09:30:00,158.91,159.25,157.8,157.89,304617.0,154.945,155.2765,153.8627,153.9504,304617.0
2023-04-25 10:00:00,157.85,158.28,157.7,158.27,143513.0,153.9114,154.3307,153.7652,154.3209,143513.0
2023-04-25 10:30:00,158.3,158.3,157.18,157.64,108215.0,154.3502,154.3502,153.2581,153.7067,108215.0
2023-04-25 11:00:00,157.64,157.99,157.63,157.79,71929.0,153.7067,154.0479,153.6969,153.8529,71929.0
2023-04-25 11:30:00,157.77,157.87,157.58,157.7,73262.0,153.8334,153.9309,153.6482,153.7652,73262.0
2023-04-25 12:00:00,157.72,158.09,157.64,157.84,61384.0,153.7847,154.1454,153.7067,153.9017,61384.0
2023-04-25 12:30:00,157.83,158.14,157.73,157.79,84254.0,153.8919,154.1942,153.7944,153.8529,84254.0
2023-04-25 13:00:00,157.78,157.86,156.8,157.03,76344.0,153.8432,153.9212,152.8876,153.1119,76344.0
2023-04-25 13:30:00,157.0,157.01,156.67,156.84,74462.0,153.0826,153.0924,152.7609,152.9266,74462.0
2023-04-25 14:00:00,156.79,156.92,156.61,156.88,51332.0,152.8779,153.0046,152.7024,152.9656,51332.0
2023-04-25 14:30:00,156.84,156.97,156.46,156.58,67656.0,152.9266,153.0534,152.5561,152.6731,67656.0
2023-04-25 15:00:00,156.57,156.68,156.21,156.28,115762.0,152.6634,152.7706,152.3123,152.3806,115762.0
2023-04-25 15:30:00,156.28,156.42,155.96,156.13,419460.0,152.3806,152.5171,152.0686,152.2343,419460.0
2023-04-26 09:30:00,155.77,157.27,155.77,156.57,140892.0,151.8833,153.3459,151.8833,152.6634,140892.0
2023-04-26 10:00:00,156.57,156.96,155.74,155.84,160198.0,152.6634,153.0436,151.8541,151.9516,160198.0
2023-04-26 10:30:00,155.88,156.05,155.59,155.71,101013.0,151.9906,152.1563,151.7078,151.8248,101013.0
2023-04-26 11:00:00,155.68,156.3,155.66,156.14,52950.0,151.7956,152.4001,151.7761,152.2441,52950.0
2023-04-26 11:30:00,156.14,156.36,155.83,156.32,64590.0,152.2441,152.4586,151.9418,152.4196,64590.0
2023-04-26 12:00:00,156.35,156.74,156.19,156.2,44278.0,152.4489,152.8291,152.2928,152.3026,44278.0
2023-04-26 12:30:00,156.25,156.34,155.96,156.15,50806.0,152.3513,152.4391,152.0686,152.2538,50806.0
2023-04-26 13:00:00,156.16,156.28,155.89,156.08,59890.0,152.2636,152.3806,152.0003,152.1856,59890.0
2023-04-26 13:30:00,156.05,156.19,155.77,155.89,97464.0,152.1563,152.2928,151.8833,152.0003,97464.0
2023-04-26 14:00:00,155.89,156.11,155.64,156.05,120378.0,152.0003,152.2148,151.7566,152.1563,120378.0
2023-04-26 14:30:00,156.0,156.05,155.39,155.69,137708.0,152.1076,152.1563,151.5128,151.8053,137708.0
2023-04-26 15:00:00,155.69,155.75,155.21,155.41,96831.0,151.8053,151.8638,151.3373,151.5323,96831.0
2023-04-26 15:30:00,155.43,155.85,155.08,155.71,278595.0,151.5518,151.9613,151.2105,151.8248,278595.0
2023-04-27 09:30:00,156.54,157.26,156.25,157.17,120059.0,152.6341,153.3361,152.3513,153.2484,120059.0
2023-04-27 10:00:00,157.21,157.8,156.99,157.74,151305.0,153.2874,153.8627,153.0729,153.8042,151305.0
2023-04-27 10:30:00,157.77,157.84,156.51,156.64,68710.0,153.8334,153.9017,152.6049,152.7316,68710.0
2023-04-27 11:00:00,156.66,157.05,155.91,156.86,44098.0,152.7511,153.1314,152.0198,152.9461,44098.0
2023-04-27 11:30:00,156.81,157.0,156.27,156.59,44199.0,152.8974,153.0826,152.3708,152.6829,44199.0
2023-04-27 12:00:00,156.65,157.06,156.64,156.98,36121.0,152.7414,153.1411,152.7316,153.0631,36121.0
2023-04-27 12:30:00,157.01,157.45,156.9,157.42,38895.0,153.0924,153.5214,152.9851,153.4922,38895.0
2023-04-27 13:00:00,157.47,157.58,157.23,157.56,57218.0,153.5409,153.6482,153.3069,153.6287,57218.0
2023-04-27 13:30:00,157.51,158.32,157.49,158.24,80162.0,153.5799,154.3697,153.5604,154.2917,80162.0
2023-04-27 14:00:00,158.22,158.55,158.07,158.44,71107.0,154.2722,154.594,154.1259,154.4867,71107.0
2023-04-27 14:30:00,158.44,158.58,158.24,158.4,52085.0,154.4867,154.6232,154.2917,154.4477,52085.0
2023-04-27 15:00:00,158.37,158.59,158.29,158.5,63486.0,154.4184,154.633,154.3404,154.5452,63486.0
2023-04-27 15:30:00,158.51,158.7,158.31,158.46,240740.0,154.555,154.7402,154.3599,154.5062,240740.0
2023-04-28 09:30:00,157.3,159.03,156.88,158.73,77115.0,153.3751,155.062,152.9656,154.7695,77115.0
2023-04-28 10:00:00,158.8,160.21,158.75,159.94,99414.0,154.8377,156.2125,154.789,155.9493,99414.0
2023-04-28 10:30:00,159.94,160.69,159.49,159.72,66338.0,155.9493,156.6806,155.5105,155.7348,66338.0
2023-04-28 11:00:00,159.55,160.0,158.98,159.73,67388.0,155.569,156.0078,155.0132,155.7445,67388.0
2023-04-28 11:30:00,159.74,160.31,159.39,160.19,41040.0,155.7543,156.31,155.413,156.193,41040.0
2023-04-28 12:00:00,160.24,160.37,159.97,160.33,35967.0,156.2418,156.3685,155.9785,156.3295,35967.0
2023-04-28 12:30:00,160.4,160.67,160.17,160.63,34461.0,156.3978,156.6611,156.1735,156.6221,34461.0
2023-04-28 13:00:00,160.63,160.73,160.38,160.61,29218.0,156.6221,156.7196,156.3783,156.6026,29218.0
2023-04-28 13:30:00,160.66,160.73,160.28,160.29,46657.0,156.6513,156.7196,156.2808,156.2905,46657.0
2023-04-28 14:00:00,160.34,160.62,160.21,160.33,45639.0,156.3393,156.6123,156.2125,156.3295,45639.0
2023-04-28 14:30:00,160.4,160.6,160.01,160.56,73293.0,156.3978,156.5928,156.0175,156.5538,73293.0
2023-04-28 15:00:00,160.58,161.17,160.56,160.74,101153.0,156.5733,157.1486,156.5538,156.7293,101153.0
2023-04-28 15:30:00,160.72,161.38,160.65,161.37,371850.0,156.7098,157.3533,156.6416,157.3436,371850.0
2023-05-01 09:30:00,161.85,161.85,160.36,160.69,89515.0,157.8116,157.8116,156.3588,156.6806,89515.0
2023-05-01 10:00:00,160.61,161.13,160.28,160.53,50554.0,156.6026,157.1096,156.2808,156.5246,50554.0
2023-05-01 10:30:00,160.54,161.1,160.4,160.89,59373.0,156.5343,157.0803,156.3978,156.8756,59373.0
2023-05-01 11:00:00,160.9,160.96,159.74,160.04,77216.0,156.8853,156.9438,155.7543,156.0468,77216.0
2023-05-01 11:30:00,160.03,160.1,159.42,159.75,29991.0,156.037,156.1053,155.4422,155.764,29991.0
2023-05-01 12:00:00,159.79,160.49,159.78,160.42,38410.0,155.803,156.4856,155.7933,156.4173,38410.0
2023-05-01 12:30:00,160.45,160.76,160.21,160.25,50299.0,156.4465,156.7488,156.2125,156.2515,50299.0
2023-05-01 13:00:00,160.26,160.32,159.81,159.82,47686.0,156.2613,156.3198,155.8225,155.8323,47686.0
2023-05-01 13:30:00,159.8,159.91,159.25,159.47,64862.0,155.8128,155.92,155.2765,155.491,64862.0
2023-05-01 14:00:00,159.5,159.7,159.25,159.32,44753.0,155.5203,155.7153,155.2765,155.3447,44753.0
2023-05-01 14:30:00,159.33,159.33,158.83,159.22,55883.0,155.3545,155.3545,154.867,155.2472,55883.0
2023-05-01 15:00:00,159.21,159.29,158.68,158.79,101512.0,155.2375,155.3155,154.7207,154.828,101512.0
2023-05-01 15:30:00,158.79,159.49,158.73,159.31,224786.0,154.828,155.5105,154.7695,155.335,224786.0
2023-05-02 09:30:00,158.35,158.35,157.18,157.28,192870.0,154.3989,154.3989,153.2581,153.3556,192870.0
2023-05-02 10:00:00,157.24,157.39,154.78,154.78,235404.0,153.3166,153.4629,150.918,150.918,235404.0
2023-05-02 10:30:00,154.78,154.91,153.6,153.62,156303.0,150.918,151.0448,149.7675,149.787,156303.0
2023-05-02 11:00:00,153.57,153.99,153.3,153.49,140156.0,149.7382,150.1477,149.475,149.6602,140156.0
2023-05-02 11:30:00,153.47,153.63,152.7,152.77,211826.0,149.6407,149.7967,148.8899,148.9582,211826.0
2023-05-02 12:00:00,152.77,152.89,152.33,152.56,141873.0,148.9582,149.0752,148.5292,148.7534,141873.0
2023-05-02 12:30:00,152.53,152.69,151.96,152.62,132876.0,148.7242,148.8802,148.1684,148.8119,132876.0
2023-05-02 13:00:00,152.6,152.82,152.36,152.73,84120.0,148.7924,149.0069,148.5584,148.9192,84120.0
2023-05-02 13:30:00,152.72,153.63,152.72,153.6,118873.0,148.9094,149.7967,148.9094,149.7675,118873.0
2023-05-02 14:00:00,153.62,153.62,152.29,152.33,111863.0,149.787,149.787,148.4902,148.5292,111863.0
2023-05-02 14:30:00,152.31,152.65,151.91,152.31,253024.0,148.5097,148.8412,148.1196,148.5097,253024.0
2023-05-02 15:00:00,152.29,153.05,151.91,152.78,247444.0,148.4902,149.2312,148.1196,148.9679,247444.0
2023-05-02 15:30:00,152.76,153.36,152.33,153.26,737401.0,148.9484,149.5335,148.5292,149.436,737401.0
2023-05-03 09:30:00,153.26,153.9,152.74,153.57,142822.0,149.436,150.06,148.9289,149.7382,142822.0
2023-05-03 10:00:00,153.53,154.07,153.37,153.61,91226.0,149.6992,150.2257,149.5432,149.7772,91226.0
2023-05-03 10:30:00,153.56,153.86,153.14,153.41,80426.0,149.7285,150.021,149.3189,149.5822,80426.0
2023-05-03 11:00:00,153.44,153.47,152.99,153.12,60143.0,149.6115,149.6407,149.1727,149.2994,60143.0
2023-05-03 11:30:00,153.06,154.09,153.06,154.0,66355.0,149.2409,150.2452,149.2409,150.1575,66355.0
2023-05-03 12:00:00,153.95,154.23,153.84,154.14,85237.0,150.1087,150.3817,150.0015,150.294,85237.0
2023-05-03 12:30:00,154.18,154.66,153.87,154.56,91371.0,150.333,150.801,150.0307,150.7035,91371.0
2023-05-03 13:00:00,154.55,154.59,154.25,154.4,67835.0,150.6938,150.7328,150.4012,150.5475,67835.0
2023-05-03 13:30:00,154.4,154.68,154.22,154.47,50525.0,150.5475,150.8205,150.372,150.6158,50525.0
2023-05-03 14:00:00,154.4,154.98,153.7,154.03,76241.0,150.5475,151.113,149.865,150.1867,76241.0
2023-05-03 14:30:00,154.04,154.57,152.87,153.71,115154.0,150.1965,150.7133,149.0557,149.8747,115154.0
2023-05-03 15:00:00,153.68,154.11,152.01,152.12,154224.0,149.8455,150.2647,148.2171,148.3244,154224.0
2023-05-03 15:30:00,152.04,152.32,151.84,152.21,292347.0,148.2464,148.5194,148.0514,148.4121,292347.0
2023-05-04 09:30:00,151.03,151.25,148.84,149.66,235144.0,147.2616,147.4761,145.1262,145.9258,235144.0
2023-05-04 10:00:00,149.58,149.6,148.03,148.09,158853.0,145.8478,145.8673,144.3364,144.3949,158853.0
2023-05-04 10:30:00,148.11,148.74,147.67,147.78,231789.0,144.4144,145.0287,143.9854,144.0927,231789.0
2023-05-04 11:00:00,147.8,148.51,147.69,147.98,164987.0,144.1122,144.8045,144.0049,144.2877,164987.0
2023-05-04 11:30:00,147.95,148.11,147.53,147.71,162301.0,144.2584,144.4144,143.8489,144.0244,162301.0
2023-05-04 12:00:00,147.76,148.26,147.4,148.21,110636.0,144.0732,144.5607,143.7222,144.512,110636.0
2023-05-04 12:30:00,148.22,148.4,147.56,148.05,110688.0,144.5217,144.6972,143.8782,144.3559,110688.0
2023-05-04 13:00:00,148.04,148.25,147.63,147.85,87656.0,144.3462,144.551,143.9464,144.1609,87656.0
2023-05-04 13:30:00,147.85,148.26,147.77,148.16,124331.0,144.1609,144.5607,144.0829,144.4632,124331.0
2023-05-04 14:00:00,148.17,148.22,147.7,147.7,97386.0,144.473,144.5217,144.0147,144.0147,97386.0
2023-05-04 14:30:00,147.68,147.95,147.48,147.82,96638.0,143.9952,144.2584,143.8002,144.1317,96638.0
2023-05-04 15:00:00,147.83,148.38,147.56,148.04,137552.0,144.1414,144.6777,143.8782,144.3462,137552.0
2023-05-04 15:30:00,148.02,148.91,147.99,148.81,523907.0,144.3267,145.1945,144.2974,145.097,523907.0
2023-05-05 09:30:00,150.88,153.32,150.88,152.37,177372.0,147.1153,149.4945,147.1153,148.5682,177372.0
2023-05-05 10:00:00,152.43,152.96,152.23,152.34,99943.0,148.6267,149.1434,148.4317,148.5389,99943.0
2023-05-05 10:30:00,152.31,152.42,151.84,152.14,71030.0,148.5097,148.6169,148.0514,148.3439,71030.0
2023-05-05 11:00:00,152.25,152.57,151.75,151.96,53953.0,148.4512,148.7632,147.9636,148.1684,53953.0
2023-05-05 11:30:00,151.95,152.02,151.56,151.73,46755.0,148.1586,148.2269,147.7784,147.9441,46755.0
2023-05-05 12:00:00,151.7,152.17,151.53,151.96,53109.0,147.9149,148.3731,147.7491,148.1684,53109.0
2023-05-05 12:30:00,151.94,152.07,151.37,151.99,48035.0,148.1489,148.2756,147.5931,148.1976,48035.0
2023-05-05 13:00:00,152.08,152.2,151.89,152.16,51349.0,148.2854,148.4024,148.1001,148.3634,51349.0
2023-05-05 13:30:00,152.14,152.39,152.06,152.21,41984.0,148.3439,148.5877,148.2659,148.4121,41984.0
2023-05-05 14:00:00,152.24,152.8,152.22,152.75,37835.0,148.4414,148.9874,148.4219,148.9387,37835.0
2023-05-05 14:30:00,152.76,153.1,152.53,152.86,104516.0,148.9484,149.2799,148.7242,149.0459,104516.0
2023-05-05 15:00:00,152.84,153.18,152.73,152.79,62696.0,149.0264,149.3579,148.9192,148.9777,62696.0
2023-05-05 15:30:00,152.8,152.81,152.34,152.65,276914.0,148.9874,148.9972,148.5389,148.8412,276914.0
2023-05-08 09:30:00,153.41,154.12,153.13,153.61,135444.0,149.5822,150.2745,149.3092,149.7772,135444.0
2023-05-08 10:00:00,153.58,153.91,153.47,153.67,125778.0,149.748,150.0697,149.6407,149.8357,125778.0
2023-05-08 10:30:00,153.75,154.48,153.75,154.36,81236.0,149.9137,150.6255,149.9137,150.5085,81236.0
2023-05-08 11:00:00,154.4,154.58,153.78,153.88,113232.0,150.5475,150.723,149.943,150.0405,113232.0
2023-05-08 11:30:00,153.8,154.1,153.6,153.98,60488.0,149.9625,150.255,149.7675,150.138,60488.0
2023-05-08 12:00:00,153.96,153.98,153.49,153.84,55163.0,150.1185,150.138,149.6602,150.0015,55163.0
2023-05-08 12:30:00,153.84,153.9,153.04,153.32,91380.0,150.0015,150.06,149.2214,149.4945,91380.0
2023-05-08 13:00:00,153.34,153.43,153.09,153.09,56281.0,149.514,149.6017,149.2702,149.2702,56281.0
2023-05-08 13:30:00,153.1,153.55,153.04,153.52,61405.0,149.2799,149.7187,149.2214,149.6895,61405.0
2023-05-08 14:00:00,153.56,153.68,152.95,153.38,73271.0,149.7285,149.8455,149.1337,149.553,73271.0
2023-05-08 14:30:00,153.4,153.82,153.38,153.67,59310.0,149.5725,149.982,149.553,149.8357,59310.0
2023-05-08 15:00:00,153.68,153.7,153.36,153.4,90288.0,149.8455,149.865,149.5335,149.5725,90288.0
2023-05-08 15:30:00,153.39,153.51,152.95,153.0,239252.0,149.5627,149.6797,149.1337,149.1824,239252.0
2023-05-09 09:30:00,152.0,152.88,151.88,152.44,135184.0,148.2074,149.0654,148.0904,148.6364,135184.0
2023-05-09 10:00:00,152.46,153.0,152.36,152.46,108654.0,148.6559,149.1824,148.5584,148.6559,108654.0
2023-05-09 10:30:00,152.49,152.67,152.3,152.56,113551.0,148.6852,148.8607,148.4999,148.7534,113551.0
2023-05-09 11:00:00,152.56,152.77,152.37,152.45,56111.0,148.7534,148.9582,148.5682,148.6462,56111.0
2023-05-09 11:30:00,152.48,152.64,152.33,152.5,57881.0,148.6754,148.8314,148.5292,148.6949,57881.0
2023-05-09 12:00:00,152.5,152.89,152.4,152.69,128367.0,148.6949,149.0752,148.5974,148.8802,128367.0
2023-05-09 12:30:00,152.71,152.82,152.51,152.81,58342.0,148.8997,149.0069,148.7047,148.9972,58342.0
2023-05-09 13:00:00,152.79,152.89,152.37,152.74,68455.0,148.9777,149.0752,148.5682,148.9289,68455.0
2023-05-09 13:30:00,152.75,153.73,152.6,153.65,79507.0,148.9387,149.8942,148.7924,149.8162,79507.0
2023-05-09 14:00:00,153.64,153.64,153.16,153.28,53459.0,149.8065,149.8065,149.3384,149.4555,53459.0
2023-05-09 14:30:00,153.29,153.67,153.03,153.17,98916.0,149.4652,149.8357,149.2117,149.3482,98916.0
2023-05-09 15:00:00,153.19,153.55,153.18,153.44,109666.0,149.3677,149.7187,149.3579,149.6115,109666.0
2023-05-09 15:30:00,153.43,153.5,153.16,153.38,146910.0,149.6017,149.67,149.3384,149.553,146910.0
2023-05-10 09:30:00,153.61,154.67,151.75,152.3,312516.0,149.7772,150.8108,147.9636,148.4999,312516.0
2023-05-10 10:00:00,152.33,152.88,151.16,151.26,187509.0,148.5292,149.0654,147.3883,147.4859,187509.0
2023-05-10 10:30:00,151.25,151.46,150.14,150.54,196125.0,147.4761,147.6809,146.3938,146.7838,196125.0
2023-05-10 11:00:00,150.53,150.82,150.35,150.56,144335.0,146.7741,147.0568,146.5986,146.8033,144335.0
2023-05-10 11:30:00,150.56,150.85,150.22,150.34,99907.0,146.8033,147.0861,146.4718,146.5888,99907.0
2023-05-10 12:00:00,150.32,150.42,150.01,150.09,86885.0,146.5693,146.6668,146.267,146.345,86885.0
2023-05-10 12:30:00,150.1,150.13,149.75,149.82,137428.0,146.3548,146.384,146.0135,146.0818,137428.0
2023-05-10 13:00:00,149.82,149.82,148.77,149.02,121751.0,146.0818,146.0818,145.058,145.3017,121751.0
2023-05-10 13:30:00,148.97,149.22,148.46,148.6,171130.0,145.253,145.4968,144.7557,144.8922,171130.0
2023-05-10 14:00:00,148.6,148.79,147.95,148.12,258977.0,144.8922,145.0775,144.2584,144.4242,258977.0
2023-05-10 14:30:00,148.15,148.72,148.15,148.28,168484.0,144.4535,145.0092,144.4535,144.5802,168484.0
2023-05-10 15:00:00,148.26,149.35,148.11,149.08,312627.0,144.5607,145.6235,144.4144,145.3602,312627.0
2023-05-10 15:30:00,149.09,149.45,148.55,148.68,539277.0,145.37,145.721,144.8435,144.9702,539277.0
2023-05-11 09:30:00,147.97,148.5,146.27,147.59,260758.0,144.2779,144.7947,142.6204,143.9074,260758.0
2023-05-11 10:00:00,147.56,148.04,146.84,147.26,202360.0,143.8782,144.3462,143.1761,143.5857,202360.0
2023-05-11 10:30:00,147.26,148.04,147.17,147.49,131410.0,143.5857,144.3462,143.4979,143.8099,131410.0
2023-05-11 11:00:00,147.5,148.03,147.25,147.58,76352.0,143.8197,144.3364,143.5759,143.8977,76352.0
2023-05-11 11:30:00,147.58,148.22,147.57,147.89,70830.0,143.8977,144.5217,143.8879,144.1999,70830.0
2023-05-11 12:00:00,147.88,147.94,147.33,147.47,82977.0,144.1902,144.2487,143.6539,143.7904,82977.0
2023-05-11 12:30:00,147.44,147.84,147.44,147.82,51346.0,143.7612,144.1512,143.7612,144.1317,51346.0
2023-05-11 13:00:00,147.83,148.01,147.6,147.79,52489.0,144.1414,144.3169,143.9172,144.1024,52489.0
2023-05-11 13:30:00,147.75,148.11,147.43,147.71,69195.0,144.0634,144.4144,143.7514,144.0244,69195.0
2023-05-11 14:00:00,147.74,147.91,147.35,147.91,62369.0,144.0537,144.2194,143.6734,144.2194,62369.0
2023-05-11 14:30:00,147.9,148.24,147.88,148.15,74656.0,144.2097,144.5412,144.1902,144.4535,74656.0
2023-05-11 15:00:00,148.13,148.27,147.8,147.81,98360.0,144.434,144.5705,144.1122,144.1219,98360.0
2023-05-11 15:30:00,147.81,148.08,147.63,148.07,361691.0,144.1219,144.3852,143.9464,144.3754,361691.0
2023-05-12 09:30:00,149.32,149.32,147.77,148.21,117848.0,145.5943,145.5943,144.0829,144.512,117848.0
2023-05-12 10:00:00,148.15,148.51,148.11,148.19,84434.0,144.4535,144.8045,144.4144,144.4925,84434.0
2023-05-12 10:30:00,148.19,148.42,147.84,148.22,140025.0,144.4925,144.7167,144.1512,144.5217,140025.0
2023-05-12 11:00:00,148.21,148.51,147.89,148.29,95300.0,144.512,144.8045,144.1999,144.59,95300.0
2023-05-12 11:30:00,148.29,148.38,147.89,148.08,76794.0,144.59,144.6777,144.1999,144.3852,76794.0
2023-05-12 12:00:00,148.1,148.12,147.45,147.63,69075.0,144.4047,144.4242,143.7709,143.9464,69075.0
2023-05-12 12:30:00,147.59,147.89,147.4,147.5,62402.0,143.9074,144.1999,143.7222,143.8197,62402.0
2023-05-12 13:00:00,147.45,148.01,147.3,147.77,28604.0,143.7709,144.3169,143.6247,144.0829,28604.0
2023-05-12 13:30:00,147.75,147.93,147.32,147.42,45798.0,144.0634,144.2389,143.6442,143.7417,45798.0
2023-05-12 14:00:00,147.41,147.7,147.25,147.4,76572.0,143.7319,144.0147,143.5759,143.7222,76572.0
2023-05-12 14:30:00,147.36,147.52,147.08,147.33,57564.0,143.6832,143.8392,143.4101,143.6539,57564.0
2023-05-12 15:00:00,147.34,147.52,147.13,147.26,78706.0,143.6637,143.8392,143.4589,143.5857,78706.0
2023-05-12 15:30:00,147.29,147.95,147.26,147.94,263528.0,143.6149,144.2584,143.5857,144.2487,263528.0
2023-05-15 09:30:00,148.18,148.85,147.93,148.46,156278.0,144.4827,145.136,144.2389,144.7557,156278.0
2023-05-15 10:00:00,148.49,148.95,148.11,148.8,109830.0,144.785,145.2335,144.4144,145.0872,109830.0
2023-05-15 10:30:00,148.78,149.24,148.65,149.12,124594.0,145.0677,145.5163,144.941,145.3992,124594.0
2023-05-15 11:00:00,149.12,149.42,148.96,149.32,103445.0,145.3992,145.6918,145.2432,145.5943,103445.0
2023-05-15 11:30:00,149.29,149.42,148.95,149.0,84504.0,145.565,145.6918,145.2335,145.2822,84504.0
2023-05-15 12:00:00,148.95,149.21,148.79,149.16,58882.0,145.2335,145.487,145.0775,145.4383,58882.0
2023-05-15 12:30:00,149.17,149.81,149.1,149.81,62941.0,145.448,146.072,145.3797,146.072,62941.0
2023-05-15 13:00:00,149.81,150.21,149.66,149.66,90126.0,146.072,146.4621,145.9258,145.9258,90126.0
2023-05-15 13:30:00,149.65,149.85,149.34,149.72,109347.0,145.916,146.111,145.6138,145.9843,109347.0
2023-05-15 14:00:00,149.74,149.8,149.44,149.5,67876.0,146.0038,146.0623,145.7113,145.7698,67876.0
2023-05-15 14:30:00,149.48,149.86,149.47,149.56,57050.0,145.7503,146.1208,145.7405,145.8283,57050.0
2023-05-15 15:00:00,149.53,149.87,149.47,149.87,70991.0,145.799,146.1305,145.7405,146.1305,70991.0
2023-05-15 15:30:00,149.83,150.02,149.34,150.02,297691.0,146.0915,146.2768,145.6138,146.2768,297691.0
2023-05-16 09:30:00,150.19,152.41,149.99,150.37,204720.0,146.4426,148.6072,146.2475,146.6181,204720.0
2023-05-16 10:00:00,150.29,150.34,148.72,149.01,121496.0,146.5401,146.5888,145.0092,145.292,121496.0
2023-05-16 10:30:00,149.12,149.79,148.88,149.41,85330.0,145.3992,146.0525,145.1652,145.682,85330.0
2023-05-16 11:00:00,149.48,149.56,149.25,149.47,52602.0,145.7503,145.8283,145.526,145.7405,52602.0
2023-05-16 11:30:00,149.53,149.53,148.91,149.08,48638.0,145.799,145.799,145.1945,145.3602,48638.0
2023-05-16 12:00:00,149.12,149.46,148.97,149.42,54057.0,145.3992,145.7308,145.253,145.6918,54057.0
2023-05-16 12:30:00,149.46,149.61,149.2,149.33,35631.0,145.7308,145.877,145.4773,145.604,35631.0
2023-05-16 13:00:00,149.44,149.44,148.93,148.99,40200.0,145.7113,145.7113,145.214,145.2725,40200.0
2023-05-16 13:30:00,149.02,149.2,148.88,149.2,33855.0,145.3017,145.4773,145.1652,145.4773,33855.0
2023-05-16 14:00:00,149.2,149.2,148.76,148.85,50756.0,145.4773,145.4773,145.0482,145.136,50756.0
2023-05-16 14:30:00,148.85,149.29,148.76,149.23,49823.0,145.136,145.565,145.0482,145.5065,49823.0
2023-05-16 15:00:00,149.24,149.26,148.98,149.09,58936.0,145.5163,145.5358,145.2627,145.37,58936.0
2023-05-16 15:30:00,149.09,149.1,148.37,148.42,231586.0,145.37,145.3797,144.668,144.7167,231586.0
2023-05-17 09:30:00,149.82,150.7,149.6,149.96,137801.0,146.0818,146.9398,145.8673,146.2183,137801.0
2023-05-17 10:00:00,149.94,150.01,149.3,149.87,100341.0,146.1988,146.267,145.5748,146.1305,100341.0
2023-05-17 10:30:00,149.93,150.29,149.83,150.29,62860.0,146.189,146.5401,146.0915,146.5401,62860.0
2023-05-17 11:00:00,150.31,151.25,150.23,151.16,52340.0,146.5596,147.4761,146.4816,147.3883,52340.0
2023-05-17 11:30:00,151.18,151.67,151.1,151.4,65515.0,147.4078,147.8856,147.3298,147.6224,65515.0
2023-05-17 12:00:00,151.39,151.64,151.15,151.64,110072.0,147.6126,147.8564,147.3786,147.8564,110072.0
2023-05-17 12:30:00,151.65,152.54,151.65,152.36,99358.0,147.8661,148.7339,147.8661,148.5584,99358.0
2023-05-17 13:00:00,152.44,152.89,152.24,152.38,78477.0,148.6364,149.0752,148.4414,148.5779,78477.0
2023-05-17 13:30:00,152.41,152.66,152.37,152.5,76737.0,148.6072,148.8509,148.5682,148.6949,76737.0
2023-05-17 14:00:00,152.51,152.55,152.14,152.46,78724.0,148.7047,148.7437,148.3439,148.6559,78724.0
2023-05-17 14:30:00,152.48,152.52,152.13,152.17,70611.0,148.6754,148.7144,148.3341,148.3731,70611.0
2023-05-17 15:00:00,152.19,152.27,151.73,151.77,87462.0,148.3926,148.4707,147.9441,147.9831,87462.0
2023-05-17 15:30:00,151.78,152.26,151.72,152.1,270415.0,147.9929,148.4609,147.9344,148.3049,270415.0
2023-05-18 09:30:00,152.25,152.71,151.06,151.4,84014.0,148.4512,148.8997,147.2908,147.6224,84014.0
2023-05-18 10:00:00,151.4,152.27,151.29,152.25,110711.0,147.6224,148.4707,147.5151,148.4512,110711.0
2023-05-18 10:30:00,152.28,152.49,152.06,152.19,91594.0,148.4804,148.6852,148.2659,148.3926,91594.0
2023-05-18 11:00:00,152.19,152.49,151.68,152.04,110869.0,148.3926,148.6852,147.8954,148.2464,110869.0
2023-05-18 11:30:00,152.07,152.29,151.8,151.93,71697.0,148.2756,148.4902,148.0124,148.1391,71697.0
2023-05-18 12:00:00,151.9,152.0,151.15,151.47,89174.0,148.1099,148.2074,147.3786,147.6906,89174.0
2023-05-18 12:30:00,151.5,151.73,151.39,151.62,50096.0,147.7199,147.9441,147.6126,147.8369,50096.0
2023-05-18 13:00:00,151.65,152.0,151.58,151.61,56342.0,147.8661,148.2074,147.7979,147.8271,56342.0
2023-05-18 13:30:00,151.53,151.81,151.27,151.39,42109.0,147.7491,148.0221,147.4956,147.6126,42109.0
2023-05-18 14:00:00,151.41,152.24,151.39,152.15,53823.0,147.6321,148.4414,147.6126,148.3536,53823.0
2023-05-18 14:30:00,152.17,152.59,152.15,152.51,72793.0,148.3731,148.7827,148.3536,148.7047,72793.0
2023-05-18 15:00:00,152.53,153.05,152.44,152.93,83739.0,148.7242,149.2312,148.6364,149.1142,83739.0
2023-05-18 15:30:00,152.94,154.12,152.94,153.48,302310.0,149.1239,150.2745,149.1239,149.6505,302310.0
2023-05-19 09:30:00,154.57,154.92,154.01,154.12,230553.0,150.7133,151.0545,150.1672,150.2745,230553.0
2023-05-19 10:00:00,154.17,154.42,153.79,154.18,68275.0,150.3232,150.567,149.9527,150.333,68275.0
2023-05-19 10:30:00,154.3,154.75,153.81,154.67,139198.0,150.45,150.8888,149.9722,150.8108,139198.0
2023-05-19 11:00:00,154.67,154.75,153.11,153.2,102447.0,150.8108,150.8888,149.2897,149.3774,102447.0
2023-05-19 11:30:00,153.13,153.35,152.43,153.07,72988.0,149.3092,149.5237,148.6267,149.2507,72988.0
2023-05-19 12:00:00,153.06,153.27,152.57,152.59,67558.0,149.2409,149.4457,148.7632,148.7827,67558.0
2023-05-19 12:30:00,152.57,153.03,152.13,152.82,82690.0,148.7632,149.2117,148.3341,149.0069,82690.0
2023-05-19 13:00:00,152.84,153.02,152.66,152.83,85025.0,149.0264,149.2019,148.8509,149.0167,85025.0
2023-05-19 13:30:00,152.91,153.12,152.52,152.53,47557.0,149.0947,149.2994,148.7144,148.7242,47557.0
2023-05-19 14:00:00,152.57,153.1,152.48,152.86,57429.0,148.7632,149.2799,148.6754,149.0459,57429.0
2023-05-19 14:30:00,152.84,153.31,152.72,153.3,56141.0,149.0264,149.4847,148.9094,149.475,56141.0
2023-05-19 15:00:00,153.31,153.33,153.02,153.03,59997.0,149.4847,149.5042,149.2019,149.2117,59997.0
2023-05-19 15:30:00,153.08,153.28,152.89,152.95,174178.0,149.2604,149.4555,149.0752,149.1337,174178.0
2023-05-22 09:30:00,153.67,154.37,153.28,153.73,142152.0,149.8357,150.5183,149.4555,149.8942,142152.0
2023-05-22 10:00:00,153.76,154.47,153.4,154.38,133581.0,149.9235,150.6158,149.5725,150.528,133581.0
2023-05-22 10:30:00,154.42,154.66,154.03,154.51,132004.0,150.567,150.801,150.1867,150.6548,132004.0
2023-05-22 11:00:00,154.53,154.92,154.43,154.9,94940.0,150.6743,151.0545,150.5768,151.035,94940.0
2023-05-22 11:30:00,154.87,154.94,154.55,154.8,70171.0,151.0058,151.074,150.6938,150.9375,70171.0
2023-05-22 12:00:00,154.8,154.86,154.49,154.49,53832.0,150.9375,150.996,150.6353,150.6353,53832.0
2023-05-22 12:30:00,154.49,154.57,154.21,154.43,53783.0,150.6353,150.7133,150.3622,150.5768,53783.0
2023-05-22 13:00:00,154.44,154.81,154.3,154.7,97741.0,150.5865,150.9473,150.45,150.84,97741.0
2023-05-22 13:30:00,154.69,154.94,154.67,154.87,60833.0,150.8303,151.074,150.8108,151.0058,60833.0
2023-05-22 14:00:00,154.89,155.42,154.86,155.4,90546.0,151.0253,151.5421,150.996,151.5226,90546.0
2023-05-22 14:30:00,155.41,155.87,155.37,155.68,118023.0,151.5323,151.9808,151.4933,151.7956,118023.0
2023-05-22 15:00:00,155.7,155.9,155.49,155.71,135342.0,151.8151,152.0101,151.6103,151.8248,135342.0
2023-05-22 15:30:00,155.71,155.83,155.44,155.51,272016.0,151.8248,151.9418,151.5616,151.6298,272016.0
2023-05-23 09:30:00,154.47,155.55,154.46,155.25,208887.0,150.6158,151.6688,150.606,151.3763,208887.0
2023-05-23 10:00:00,155.3,155.59,154.8,155.29,108260.0,151.425,151.7078,150.9375,151.4153,108260.0
2023-05-23 10:30:00,155.26,155.38,155.07,155.25,81534.0,151.386,151.5031,151.2008,151.3763,81534.0
2023-05-23 11:00:00,155.26,155.76,155.22,155.68,80118.0,151.386,151.8736,151.347,151.7956,80118.0
2023-05-23 11:30:00,155.67,155.67,154.91,155.3,106330.0,151.7858,151.7858,151.0448,151.425,106330.0
2023-05-23 12:00:00,155.31,155.35,155.03,155.12,73298.0,151.4348,151.4738,151.1618,151.2495,73298.0
2023-05-23 12:30:00,155.13,155.23,154.53,154.67,117233.0,151.2593,151.3568,150.6743,150.8108,117233.0
2023-05-23 13:00:00,154.69,154.87,154.23,154.26,96893.0,150.8303,151.0058,150.3817,150.411,96893.0
2023-05-23 13:30:00,154.24,154.54,153.88,154.3,139264.0,150.3915,150.684,150.0405,150.45,139264.0
2023-05-23 14:00:00,154.3,154.51,152.81,152.93,86211.0,150.45,150.6548,148.9972,149.1142,86211.0
2023-05-23 14:30:00,152.9,153.5,152.83,153.45,127425.0,149.0849,149.67,149.0167,149.6212,127425.0
2023-05-23 15:00:00,153.44,153.44,152.88,153.13,125942.0,149.6115,149.6115,149.0654,149.3092,125942.0
2023-05-23 15:30:00,153.13,153.18,152.5,152.55,322084.0,149.3092,149.3579,148.6949,148.7437,322084.0
2023-05-24 09:30:00,151.5,151.7,150.75,151.04,123650.0,147.7199,147.9149,146.9886,147.2713,123650.0
2023-05-24 10:00:00,151.06,151.25,150.36,150.69,112551.0,147.2908,147.4761,146.6083,146.9301,112551.0
2023-05-24 10:30:00,150.75,151.23,150.65,151.2,110381.0,146.9886,147.4566,146.8911,147.4274,110381.0
2023-05-24 11:00:00,151.25,151.44,150.62,151.0,94586.0,147.4761,147.6614,146.8618,147.2323,94586.0
2023-05-24 11:30:00,151.0,151.25,150.71,150.79,66549.0,147.2323,147.4761,146.9496,147.0276,66549.0
2023-05-24 12:00:00,150.77,150.9,150.47,150.48,53229.0,147.0081,147.1348,146.7156,146.7253,53229.0
2023-05-24 12:30:00,150.46,150.75,150.37,150.4,82802.0,146.7058,146.9886,146.6181,146.6473,82802.0
2023-05-24 13:00:00,150.41,150.62,150.12,150.41,59308.0,146.6571,146.8618,146.3743,146.6571,59308.0
2023-05-24 13:30:00,150.46,150.91,150.44,150.8,41807.0,146.7058,147.1446,146.6863,147.0373,41807.0
2023-05-24 14:00:00,150.84,150.93,150.47,150.52,57394.0,147.0763,147.1641,146.7156,146.7643,57394.0
2023-05-24 14:30:00,150.53,150.79,150.41,150.46,62268.0,146.7741,147.0276,146.6571,146.7058,62268.0
2023-05-24 15:00:00,150.45,151.14,150.3,150.98,121185.0,146.6961,147.3688,146.5498,147.2128,121185.0
2023-05-24 15:30:00,150.98,151.38,150.61,150.73,254452.0,147.2128,147.6029,146.8521,146.9691,254452.0
2023-05-25 09:30:00,149.6,151.33,149.37,151.22,345309.0,145.8673,147.5541,145.643,147.4469,345309.0
2023-05-25 10:00:00,151.26,151.5,150.22,150.72,141868.0,147.4859,147.7199,146.4718,146.9593,141868.0
2023-05-25 10:30:00,150.72,150.98,150.53,150.8,58987.0,146.9593,147.2128,146.7741,147.0373,58987.0
2023-05-25 11:00:00,150.82,151.06,150.26,150.32,73626.0,147.0568,147.2908,146.5108,146.5693,73626.0
2023-05-25 11:30:00,150.34,150.54,150.0,150.5,94269.0,146.5888,146.7838,146.2573,146.7448,94269.0
2023-05-25 12:00:00,150.53,150.82,150.41,150.68,51574.0,146.7741,147.0568,146.6571,146.9203,51574.0
2023-05-25 12:30:00,150.73,150.88,150.4,150.4,47313.0,146.9691,147.1153,146.6473,146.6473,47313.0
2023-05-25 13:00:00,150.4,150.87,150.27,150.65,57342.0,146.6473,147.1056,146.5206,146.8911,57342.0
2023-05-25 13:30:00,150.69,150.89,150.55,150.69,50254.0,146.9301,147.1251,146.7936,146.9301,50254.0
2023-05-25 14:00:00,150.75,151.23,150.53,150.63,76374.0,146.9886,147.4566,146.7741,146.8716,76374.0
2023-05-25 14:30:00,150.58,150.61,150.06,150.13,95578.0,146.8228,146.8521,146.3158,146.384,95578.0
2023-05-25 15:00:00,150.15,150.93,150.15,150.76,173895.0,146.4035,147.1641,146.4035,146.9983,173895.0
2023-05-25 15:30:00,150.8,151.09,150.56,151.08,396986.0,147.0373,147.3201,146.8033,147.3103,396986.0
2023-05-26 09:30:00,152.81,155.34,152.53,153.87,354480.0,148.9972,151.4641,148.7242,150.0307,354480.0
2023-05-26 10:00:00,153.85,156.6,153.83,156.6,252771.0,150.0112,152.6926,149.9917,152.6926,252771.0
2023-05-26 10:30:00,156.65,156.65,155.57,155.59,203281.0,152.7414,152.7414,151.6883,151.7078,203281.0
2023-05-26 11:00:00,155.65,155.94,155.51,155.61,93313.0,151.7663,152.0491,151.6298,151.7273,93313.0
2023-05-26 11:30:00,155.64,156.13,155.35,156.06,95655.0,151.7566,152.2343,151.4738,152.1661,95655.0
2023-05-26 12:00:00,156.08,156.99,156.07,156.9,98814.0,152.1856,153.0729,152.1758,152.9851,98814.0
2023-05-26 12:30:00,156.94,157.0,156.44,156.94,116451.0,153.0241,153.0826,152.5366,153.0241,116451.0
2023-05-26 13:00:00,156.95,157.05,156.65,156.81,61467.0,153.0339,153.1314,152.7414,152.8974,61467.0
2023-05-26 13:30:00,156.81,157.34,156.81,157.31,73868.0,152.8974,153.4141,152.8974,153.3849,73868.0
2023-05-26 14:00:00,157.35,157.47,157.17,157.28,94542.0,153.4239,153.5409,153.2484,153.3556,94542.0
2023-05-26 14:30:00,157.28,157.76,157.22,157.42,124664.0,153.3556,153.8237,153.2971,153.4922,124664.0
2023-05-26 15:00:00,157.46,158.25,157.38,157.51,174086.0,153.5312,154.3014,153.4532,153.5799,174086.0
2023-05-26 15:30:00,157.5,157.56,156.92,157.23,380304.0,153.5702,153.6287,153.0046,153.3069,380304.0
2023-05-30 09:30:00,157.15,158.78,157.05,158.77,336450.0,153.2289,154.8182,153.1314,154.8085,336450.0
2023-05-30 10:00:00,158.85,158.95,157.37,157.58,244388.0,154.8865,154.984,153.4434,153.6482,244388.0
2023-05-30 10:30:00,157.56,158.01,157.38,157.53,125215.0,153.6287,154.0674,153.4532,153.5994,125215.0
2023-05-30 11:00:00,157.5,157.73,156.66,157.26,121021.0,153.5702,153.7944,152.7511,153.3361,121021.0
2023-05-30 11:30:00,157.28,157.69,157.15,157.66,81137.0,153.3556,153.7554,153.2289,153.7262,81137.0
2023-05-30 12:00:00,157.66,157.78,157.27,157.57,70154.0,153.7262,153.8432,153.3459,153.6384,70154.0
2023-05-30 12:30:00,157.55,157.74,157.21,157.63,78018.0,153.6189,153.8042,153.2874,153.6969,78018.0
2023-05-30 13:00:00,157.65,157.7,157.16,157.3,76972.0,153.7164,153.7652,153.2386,153.3751,76972.0
2023-05-30 13:30:00,157.31,157.66,157.14,157.3,79386.0,153.3849,153.7262,153.2191,153.3751,79386.0
2023-05-30 14:00:00,157.31,157.84,157.19,157.83,102078.0,153.3849,153.9017,153.2679,153.8919,102078.0
2023-05-30 14:30:00,157.86,158.24,157.79,157.9,106009.0,153.9212,154.2917,153.8529,153.9602,106009.0
2023-05-30 15:00:00,157.9,158.11,157.82,157.94,113195.0,153.9602,154.1649,153.8822,153.9992,113195.0
2023-05-30 15:30:00,157.95,158.12,157.65,157.95,338936.0,154.0089,154.1747,153.7164,154.0089,338936.0
2023-05-31 09:30:00,157.67,159.61,157.42,158.49,278929.0,153.7359,155.6275,153.4922,154.5355,278929.0
2023-05-31 10:00:00,158.46,158.49,157.11,157.37,245865.0,154.5062,154.5355,153.1899,153.4434,245865.0
2023-05-31 10:30:00,157.36,157.65,156.94,156.95,209380.0,153.4336,153.7164,153.0241,153.0339,209380.0
2023-05-31 11:00:00,156.9,157.44,156.3,156.3,107628.0,152.9851,153.5117,152.4001,152.4001,107628.0
2023-05-31 11:30:00,156.35,157.27,156.26,157.11,141823.0,152.4489,153.3459,152.3611,153.1899,141823.0
2023-05-31 12:00:00,157.13,157.62,157.08,157.42,130446.0,153.2094,153.6872,153.1606,153.4922,130446.0
2023-05-31 12:30:00,157.4,157.71,157.13,157.48,87918.0,153.4727,153.7749,153.2094,153.5507,87918.0
2023-05-31 13:00:00,157.48,157.54,157.03,157.52,122236.0,153.5507,153.6092,153.1119,153.5897,122236.0
2023-05-31 13:30:00,157.51,158.02,157.3,157.95,91626.0,153.5799,154.0772,153.3751,154.0089,91626.0
2023-05-31 14:00:00,157.97,158.21,157.79,158.2,92585.0,154.0284,154.2624,153.8529,154.2527,92585.0
2023-05-31 14:30:00,158.23,158.28,157.59,158.27,96887.0,154.2819,154.3307,153.6579,154.3209,96887.0
2023-05-31 15:00:00,158.3,159.06,158.18,158.98,166558.0,154.3502,155.0912,154.2332,155.0132,166558.0
2023-05-31 15:30:00,158.95,159.53,158.51,158.66,592587.0,154.984,155.5495,154.555,154.7012,592587.0
2023-06-01 09:30:00,159.06,159.29,158.23,159.0,173847.0,155.0912,155.3155,154.2819,155.0327,173847.0
2023-06-01 10:00:00,159.06,159.98,158.85,159.68,131351.0,155.0912,155.9883,154.8865,155.6958,131351.0
2023-06-01 10:30:00,159.66,160.51,159.5,160.3,143915.0,155.6763,156.5051,155.5203,156.3003,143915.0
2023-06-01 11:00:00,160.28,161.14,160.1,161.05,137675.0,156.2808,157.1193,156.1053,157.0316,137675.0
2023-06-01 11:30:00,161.1,162.46,161.04,162.19,260870.0,157.0803,158.4064,157.0218,158.1431,260870.0
2023-06-01 12:00:00,162.15,163.09,162.07,162.92,157337.0,158.1041,159.0207,158.0261,158.8549,157337.0
2023-06-01 12:30:00,162.92,163.07,162.52,162.67,132471.0,158.8549,159.0012,158.4649,158.6112,132471.0
2023-06-01 13:00:00,162.68,163.07,162.43,163.03,95047.0,158.6209,159.0012,158.3771,158.9622,95047.0
2023-06-01 13:30:00,163.04,163.18,162.76,163.15,127792.0,158.9719,159.1084,158.6989,159.0792,127792.0
2023-06-01 14:00:00,163.14,163.6,162.94,163.5,132309.0,159.0694,159.518,158.8744,159.4204,132309.0
2023-06-01 14:30:00,163.5,163.67,163.22,163.67,117256.0,159.4204,159.5862,159.1474,159.5862,117256.0
2023-06-01 15:00:00,163.67,163.99,163.05,163.05,186154.0,159.5862,159.8982,158.9817,158.9817,186154.0
2023-06-01 15:30:00,163.07,163.17,162.46,162.72,474618.0,159.0012,159.0987,158.4064,158.6599,474618.0
2023-06-02 09:30:00,164.99,167.19,164.49,166.69,386516.0,160.8733,163.0184,160.3857,162.5309,386516.0
2023-06-02 10:00:00,166.71,167.95,166.12,167.8,290537.0,162.5504,163.7594,161.9751,163.6132,290537.0
2023-06-02 10:30:00,167.79,168.31,167.62,168.28,260603.0,163.6034,164.1104,163.4376,164.0812,260603.0
2023-06-02 11:00:00,168.3,168.72,168.05,168.52,201365.0,164.1007,164.5102,163.8569,164.3152,201365.0
2023-06-02 11:30:00,168.46,169.0,168.15,168.79,159180.0,164.2567,164.7832,163.9544,164.5785,159180.0
2023-06-02 12:00:00,168.83,169.14,168.57,169.07,173961.0,164.6175,164.9197,164.3639,164.8515,173961.0
2023-06-02 12:30:00,169.09,169.6,168.79,169.47,182798.0,164.871,165.3682,164.5785,165.2415,182798.0
2023-06-02 13:00:00,169.49,169.81,169.04,169.76,101692.0,165.261,165.573,164.8222,165.5243,101692.0
2023-06-02 13:30:00,169.79,169.85,169.07,169.15,126218.0,165.5535,165.612,164.8515,164.9295,126218.0
2023-06-02 14:00:00,169.15,169.37,168.82,169.37,96771.0,164.9295,165.144,164.6077,165.144,96771.0
2023-06-02 14:30:00,169.34,169.46,169.1,169.3,68649.0,165.1147,165.2317,164.8807,165.0757,68649.0
2023-06-02 15:00:00,169.31,169.33,168.95,169.1,121204.0,165.0855,165.105,164.7345,164.8807,121204.0
2023-06-02 15:30:00,169.11,169.22,168.41,168.56,457065.0,164.8905,164.9977,164.2079,164.3542,457065.0
2023-06-05 09:30:00,168.24,168.24,165.85,166.5,227714.0,164.0422,164.0422,161.7118,162.3456,227714.0
2023-06-05 10:00:00,166.5,167.08,165.83,166.22,149102.0,162.3456,162.9111,161.6923,162.0726,149102.0
2023-06-05 10:30:00,166.2,167.35,166.13,166.83,150991.0,162.0531,163.1744,161.9848,162.6674,150991.0
2023-06-05 11:00:00,166.9,167.63,166.87,167.53,114130.0,162.7356,163.4474,162.7064,163.3499,114130.0
2023-06-05 11:30:00,167.46,167.83,167.17,167.5,86729.0,163.2816,163.6424,162.9989,163.3206,86729.0
2023-06-05 12:00:00,167.49,167.94,167.21,167.78,83203.0,163.3109,163.7497,163.0379,163.5937,83203.0
2023-06-05 12:30:00,167.8,168.08,167.64,167.82,87729.0,163.6132,163.8862,163.4571,163.6327,87729.0
2023-06-05 13:00:00,167.81,168.18,167.66,167.82,84195.0,163.6229,163.9837,163.4767,163.6327,84195.0
2023-06-05 13:30:00,167.82,168.12,167.61,168.06,87352.0,163.6327,163.9252,163.4279,163.8667,87352.0
2023-06-05 14:00:00,168.06,168.13,167.78,167.91,75721.0,163.8667,163.9349,163.5937,163.7204,75721.0
2023-06-05 14:30:00,167.93,167.93,167.19,167.74,95787.0,163.7399,163.7399,163.0184,163.5547,95787.0
2023-06-05 15:00:00,167.76,167.91,167.37,167.47,104615.0,163.5742,163.7204,163.1939,163.2914,104615.0
2023-06-05 15:30:00,167.45,167.72,167.28,167.46,328188.0,163.2719,163.5352,163.1061,163.2816,328188.0
2023-06-06 09:30:00,167.85,170.09,167.5,169.76,310833.0,163.6619,165.846,163.3206,165.5243,310833.0
2023-06-06 10:00:00,169.72,171.15,169.58,171.03,214333.0,165.4853,166.8796,165.3487,166.7626,214333.0
2023-06-06 10:30:00,171.09,171.61,170.62,171.18,173667.0,166.8211,167.3281,166.3628,166.9088,173667.0
2023-06-06 11:00:00,171.21,171.64,171.04,171.62,108055.0,166.9381,167.3573,166.7723,167.3378,108055.0
2023-06-06 11:30:00,171.66,172.26,171.49,172.23,124424.0,167.3768,167.9619,167.2111,167.9326,124424.0
2023-06-06 12:00:00,172.22,172.26,171.61,172.08,112182.0,167.9229,167.9619,167.3281,167.7864,112182.0
2023-06-06 12:30:00,172.11,172.32,171.97,172.19,95780.0,167.8156,168.0204,167.6791,167.8936,95780.0
2023-06-06 13:00:00,172.2,172.65,171.89,172.27,107775.0,167.9034,168.3421,167.6011,167.9716,107775.0
2023-06-06 13:30:00,172.27,172.29,171.19,171.27,112855.0,167.9716,167.9911,166.9186,166.9966,112855.0
2023-06-06 14:00:00,171.27,171.93,171.12,171.79,95235.0,166.9966,167.6401,166.8503,167.5036,95235.0
2023-06-06 14:30:00,171.77,171.99,171.46,171.86,79328.0,167.4841,167.6986,167.1818,167.5719,79328.0
2023-06-06 15:00:00,171.9,172.16,171.65,172.16,80487.0,167.6109,167.8644,167.3671,167.8644,80487.0
2023-06-06 15:30:00,172.19,172.2,171.74,171.83,370398.0,167.8936,167.9034,167.4548,167.5426,370398.0
2023-06-07 09:30:00,173.65,173.65,171.55,171.72,208775.0,169.3172,169.3172,167.2696,167.4353,208775.0
2023-06-07 10:00:00,171.68,172.05,170.7,171.91,232425.0,167.3963,167.7571,166.4408,167.6206,232425.0
2023-06-07 10:30:00,171.92,172.25,171.21,171.43,137224.0,167.6304,167.9521,166.9381,167.1526,137224.0
2023-06-07 11:00:00,171.47,172.13,171.33,171.78,93145.0,167.1916,167.8351,167.0551,167.4939,93145.0
2023-06-07 11:30:00,171.78,172.12,171.02,171.23,88397.0,167.4939,167.8254,166.7528,166.9576,88397.0
2023-06-07 12:00:00,171.25,171.62,171.17,171.32,60502.0,166.9771,167.3378,166.8991,167.0453,60502.0
2023-06-07 12:30:00,171.32,171.6,171.17,171.47,62615.0,167.0453,167.3183,166.8991,167.1916,62615.0
2023-06-07 13:00:00,171.49,171.51,171.11,171.22,66721.0,167.2111,167.2306,166.8406,166.9478,66721.0
2023-06-07 13:30:00,171.13,171.58,170.91,171.51,77267.0,166.8601,167.2988,166.6456,167.2306,77267.0
2023-06-07 14:00:00,171.51,172.32,171.42,172.03,72268.0,167.2306,168.0204,167.1428,167.7376,72268.0
2023-06-07 14:30:00,172.03,172.07,171.59,172.03,66371.0,167.7376,167.7766,167.3086,167.7376,66371.0
2023-06-07 15:00:00,172.02,172.26,171.77,171.91,96274.0,167.7279,167.9619,167.4841,167.6206,96274.0
2023-06-07 15:30:00,171.89,171.96,171.39,171.59,295869.0,167.6011,167.6694,167.1136,167.3086,295869.0
2023-06-08 09:30:00,170.65,171.48,169.56,169.59,203245.0,166.392,167.2013,165.3292,165.3585,203245.0
2023-06-08 10:00:00,169.73,170.84,169.73,170.81,100834.0,165.495,166.5773,165.495,166.5481,100834.0
2023-06-08 10:30:00,170.93,171.25,170.56,170.95,96915.0,166.6651,166.9771,166.3043,166.6846,96915.0
2023-06-08 11:00:00,171.01,171.08,170.54,170.91,60177.0,166.7431,166.8113,166.2848,166.6456,60177.0
2023-06-08 11:30:00,170.87,171.32,170.69,171.02,59486.0,166.6066,167.0453,166.431,166.7528,59486.0
2023-06-08 12:00:00,171.05,171.53,170.85,171.53,57775.0,166.7821,167.2501,166.5871,167.2501,57775.0
2023-06-08 12:30:00,171.44,171.44,171.05,171.05,48279.0,167.1623,167.1623,166.7821,166.7821,48279.0
2023-06-08 13:00:00,171.04,171.11,170.68,170.79,70768.0,166.7723,166.8406,166.4213,166.5286,70768.0
2023-06-08 13:30:00,170.8,170.86,170.12,170.54,177844.0,166.5383,166.5968,165.8753,166.2848,177844.0
2023-06-08 14:00:00,170.56,171.06,170.49,170.82,110546.0,166.3043,166.7918,166.236,166.5578,110546.0
2023-06-08 14:30:00,170.84,171.15,170.77,171.01,83338.0,166.5773,166.8796,166.5091,166.7431,83338.0
2023-06-08 15:00:00,171.06,171.37,170.91,171.3,67493.0,166.7918,167.0941,166.6456,167.0258,67493.0
2023-06-08 15:30:00,171.29,171.35,170.9,171.1,244621.0,167.0161,167.0746,166.6358,166.8308,244621.0
2023-06-09 09:30:00,171.94,172.16,171.05,171.66,130830.0,167.6499,167.8644,166.7821,167.3768,130830.0
2023-06-09 10:00:00,171.67,172.12,171.63,172.09,100764.0,167.3866,167.8254,167.3476,167.7961,100764.0
2023-06-09 10:30:00,172.11,172.22,171.46,172.0,132229.0,167.8156,167.9229,167.1818,167.7084,132229.0
2023-06-09 11:00:00,171.98,172.06,170.96,171.33,62241.0,167.6889,167.7669,166.6943,167.0551,62241.0
2023-06-09 11:30:00,171.3,171.58,170.94,171.52,78934.0,167.0258,167.2988,166.6748,167.2403,78934.0
2023-06-09 12:00:00,171.53,171.65,171.11,171.28,53713.0,167.2501,167.3671,166.8406,167.0063,53713.0
2023-06-09 12:30:00,171.26,171.49,171.11,171.49,70432.0,166.9868,167.2111,166.8406,167.2111,70432.0
2023-06-09 13:00:00,171.48,171.68,171.45,171.62,70003.0,167.2013,167.3963,167.1721,167.3378,70003.0
2023-06-09 13:30:00,171.63,171.84,171.36,171.65,91556.0,167.3476,167.5524,167.0843,167.3671,91556.0
2023-06-09 14:00:00,171.65,171.71,171.27,171.64,67625.0,167.3671,167.4256,166.9966,167.3573,67625.0
2023-06-09 14:30:00,171.67,171.79,171.39,171.79,53617.0,167.3866,167.5036,167.1136,167.5036,53617.0
2023-06-09 15:00:00,171.8,172.1,171.68,172.05,91130.0,167.5134,167.8059,167.3963,167.7571,91130.0
2023-06-09 15:30:00,172.02,172.12,171.7,171.77,225997.0,167.7279,167.8254,167.4158,167.4841,225997.0
2023-06-12 09:30:00,172.01,173.09,171.95,172.66,157656.0,167.7181,168.7712,167.6596,168.3519,157656.0
2023-06-12 10:00:00,172.76,173.25,172.44,172.73,85139.0,168.4494,168.9272,168.1374,168.4201,85139.0
2023-06-12 10:30:00,172.73,172.81,172.38,172.71,93204.0,168.4201,168.4982,168.0789,168.4006,93204.0
2023-06-12 11:00:00,172.8,172.92,172.22,172.22,68653.0,168.4884,168.6054,167.9229,167.9229,68653.0
2023-06-12 11:30:00,172.23,172.34,171.93,172.33,82241.0,167.9326,168.0399,167.6401,168.0301,82241.0
2023-06-12 12:00:00,172.34,172.7,172.34,172.68,68596.0,168.0399,168.3909,168.0399,168.3714,68596.0
2023-06-12 12:30:00,172.69,172.96,172.68,172.83,43325.0,168.3811,168.6444,168.3714,168.5177,43325.0
2023-06-12 13:00:00,172.8,173.0,172.67,172.86,51312.0,168.4884,168.6834,168.3616,168.5469,51312.0
2023-06-12 13:30:00,172.79,172.93,172.67,172.92,50915.0,168.4786,168.6152,168.3616,168.6054,50915.0
2023-06-12 14:00:00,172.92,173.01,172.73,172.94,34631.0,168.6054,168.6932,168.4201,168.6249,34631.0
2023-06-12 14:30:00,172.94,173.29,172.78,173.26,48882.0,168.6249,168.9662,168.4689,168.9369,48882.0
2023-06-12 15:00:00,173.27,173.93,173.24,173.81,108890.0,168.9467,169.5902,168.9174,169.4732,108890.0
2023-06-12 15:30:00,173.79,173.82,173.46,173.65,245470.0,169.4537,169.4829,169.1319,169.3172,245470.0
2023-06-13 09:30:00,174.41,176.12,174.21,175.74,161576.0,170.0582,171.7256,169.8632,171.355,161576.0
2023-06-13 10:00:00,175.75,176.05,174.94,175.67,126370.0,171.3648,171.6573,170.575,171.2868,126370.0
2023-06-13 10:30:00,175.7,175.77,175.0,175.04,96726.0,171.316,171.3843,170.6335,170.6725,96726.0
2023-06-13 11:00:00,175.06,175.46,174.83,175.37,93782.0,170.692,171.082,170.4677,170.9943,93782.0
2023-06-13 11:30:00,175.39,175.55,175.0,175.06,113595.0,171.0138,171.1698,170.6335,170.692,113595.0
2023-06-13 12:00:00,175.04,175.52,174.86,175.42,79498.0,170.6725,171.1405,170.497,171.043,79498.0
2023-06-13 12:30:00,175.42,175.52,175.25,175.4,48034.0,171.043,171.1405,170.8773,171.0235,48034.0
2023-06-13 13:00:00,175.37,175.62,175.28,175.52,53242.0,170.9943,171.238,170.9065,171.1405,53242.0
2023-06-13 13:30:00,175.53,175.72,175.1,175.25,69718.0,171.1503,171.3355,170.731,170.8773,69718.0
2023-06-13 14:00:00,175.23,175.23,174.65,174.74,84934.0,170.8578,170.8578,170.2922,170.38,84934.0
2023-06-13 14:30:00,174.7,174.82,174.45,174.74,96013.0,170.341,170.458,170.0972,170.38,96013.0
2023-06-13 15:00:00,174.76,175.42,174.72,175.23,98874.0,170.3995,171.043,170.3605,170.8578,98874.0
2023-06-13 15:30:00,175.26,175.33,174.97,175.14,272304.0,170.887,170.9553,170.6043,170.77,272304.0
2023-06-14 09:30:00,176.02,176.85,175.36,176.18,113561.0,171.6281,172.4373,170.9845,171.7841,113561.0
2023-06-14 10:00:00,176.19,176.41,175.86,175.94,71979.0,171.7938,172.0083,171.472,171.5501,71979.0
2023-06-14 10:30:00,175.93,176.84,175.89,176.8,69932.0,171.5403,172.4276,171.5013,172.3886,69932.0
2023-06-14 11:00:00,176.81,177.04,176.66,176.86,77659.0,172.3983,172.6226,172.2521,172.4471,77659.0
2023-06-14 11:30:00,176.88,176.88,176.01,176.33,102931.0,172.4666,172.4666,171.6183,171.9303,102931.0
2023-06-14 12:00:00,176.28,176.36,175.99,176.26,66240.0,171.8816,171.9596,171.5988,171.8621,66240.0
2023-06-14 12:30:00,176.3,176.41,176.02,176.25,38818.0,171.9011,172.0083,171.6281,171.8523,38818.0
2023-06-14 13:00:00,176.2,176.22,175.75,175.87,49532.0,171.8036,171.8231,171.3648,171.4818,49532.0
2023-06-14 13:30:00,175.88,175.92,175.73,175.73,37971.0,171.4915,171.5306,171.3453,171.3453,37971.0
2023-06-14 14:00:00,175.73,175.74,173.39,173.86,85817.0,171.3453,171.355,169.0637,169.522,85817.0
2023-06-14 14:30:00,173.82,175.03,173.63,174.65,92381.0,169.4829,170.6628,169.2977,170.2922,92381.0
2023-06-14 15:00:00,174.7,175.86,174.54,175.02,97866.0,170.341,171.472,170.185,170.653,97866.0
2023-06-14 15:30:00,175.0,175.19,174.01,174.54,271808.0,170.6335,170.8188,169.6682,170.185,271808.0
2023-06-15 09:30:00,171.41,171.98,169.56,171.14,383616.0,167.1331,167.6889,165.3292,166.8698,383616.0
2023-06-15 10:00:00,171.14,172.15,170.97,172.03,149392.0,166.8698,167.8546,166.7041,167.7376,149392.0
2023-06-15 10:30:00,172.09,172.52,171.58,172.4,81148.0,167.7961,168.2154,167.2988,168.0984,81148.0
2023-06-15 11:00:00,172.48,173.6,172.17,173.6,93163.0,168.1764,169.2684,167.8741,169.2684,93163.0
2023-06-15 11:30:00,173.59,173.59,172.81,173.0,81177.0,169.2587,169.2587,168.4982,168.6834,81177.0
2023-06-15 12:00:00,173.01,173.22,172.69,173.17,63244.0,168.6932,168.8979,168.3811,168.8492,63244.0
2023-06-15 12:30:00,173.17,173.45,173.08,173.33,39620.0,168.8492,169.1222,168.7614,169.0052,39620.0
2023-06-15 13:00:00,173.34,173.35,172.73,173.24,41244.0,169.0149,169.0247,168.4201,168.9174,41244.0
2023-06-15 13:30:00,173.25,173.81,172.97,173.65,59295.0,168.9272,169.4732,168.6542,169.3172,59295.0
2023-06-15 14:00:00,173.63,173.75,173.27,173.46,80696.0,169.2977,169.4147,168.9467,169.1319,80696.0
2023-06-15 14:30:00,173.46,174.41,173.42,174.31,64612.0,169.1319,170.0582,169.0929,169.9607,64612.0
2023-06-15 15:00:00,174.33,174.53,173.93,174.22,73915.0,169.9802,170.1752,169.5902,169.873,73915.0
2023-06-15 15:30:00,174.22,174.47,173.72,173.91,250453.0,169.873,170.1167,169.3854,169.5707,250453.0
2023-06-16 09:30:00,174.2,174.58,171.73,172.17,891763.0,169.8535,170.224,167.4451,167.8741,891763.0
2023-06-16 10:00:00,172.21,172.91,172.07,172.83,106177.0,167.9131,168.5957,167.7766,168.5177,106177.0
2023-06-16 10:30:00,172.83,172.92,172.3,172.68,68597.0,168.5177,168.6054,168.0009,168.3714,68597.0
2023-06-16 11:00:00,172.66,172.66,171.77,171.92,93676.0,168.3519,168.3519,167.4841,167.6304,93676.0
2023-06-16 11:30:00,171.99,172.71,171.88,172.71,64054.0,167.6986,168.4006,167.5914,168.4006,64054.0
2023-06-16 12:00:00,172.75,173.21,172.64,173.16,67972.0,168.4396,168.8882,168.3324,168.8394,67972.0
2023-06-16 12:30:00,173.15,173.41,173.0,173.22,41861.0,168.8297,169.0832,168.6834,168.8979,41861.0
2023-06-16 13:00:00,173.27,173.27,172.5,172.5,49565.0,168.9467,168.9467,168.1959,168.1959,49565.0
2023-06-16 13:30:00,172.52,172.69,172.22,172.6,54503.0,168.2154,168.3811,167.9229,168.2934,54503.0
2023-06-16 14:00:00,172.58,172.64,172.1,172.22,85841.0,168.2739,168.3324,167.8059,167.9229,85841.0
2023-06-16 14:30:00,172.24,172.41,171.96,172.05,66968.0,167.9424,168.1081,167.6694,167.7571,66968.0
2023-06-16 15:00:00,172.06,172.12,171.55,171.77,116755.0,167.7669,167.8254,167.2696,167.4841,116755.0
2023-06-16 15:30:00,171.73,172.86,171.73,172.26,466453.0,167.4451,168.5469,167.4451,167.9619,466453.0
2023-06-20 09:30:00,171.0,171.22,169.84,170.16,220841.0,166.7333,166.9478,165.6023,165.9143,220841.0
2023-06-20 10:00:00,170.1,170.22,168.35,168.5,232759.0,165.8558,165.9728,164.1494,164.2957,232759.0
2023-06-20 10:30:00,168.45,169.19,168.33,169.18,73534.0,164.2469,164.9685,164.1299,164.9587,73534.0
2023-06-20 11:00:00,169.16,169.3,168.99,169.06,75093.0,164.9392,165.0757,164.7735,164.8417,75093.0
2023-06-20 11:30:00,169.09,169.79,169.06,169.52,50645.0,164.871,165.5535,164.8417,165.2902,50645.0
2023-06-20 12:00:00,169.53,169.56,169.19,169.46,53183.0,165.3,165.3292,164.9685,165.2317,53183.0
2023-06-20 12:30:00,169.49,169.79,169.31,169.6,62824.0,165.261,165.5535,165.0855,165.3682,62824.0
2023-06-20 13:00:00,169.59,169.64,169.26,169.41,62729.0,165.3585,165.4072,165.0367,165.183,62729.0
2023-06-20 13:30:00,169.43,169.54,169.23,169.34,67337.0,165.2025,165.3097,165.0075,165.1147,67337.0
2023-06-20 14:00:00,169.32,169.49,169.26,169.43,56796.0,165.0952,165.261,165.0367,165.2025,56796.0
2023-06-20 14:30:00,169.42,169.52,169.24,169.37,56778.0,165.1927,165.2902,165.0172,165.144,56778.0
2023-06-20 15:00:00,169.37,169.41,169.15,169.33,76380.0,165.144,165.183,164.9295,165.105,76380.0
2023-06-20 15:30:00,169.33,169.67,169.14,169.36,247089.0,165.105,165.4365,164.9197,165.1342,247089.0
2023-06-21 09:30:00,169.1,169.1,167.74,168.1,219633.0,164.8807,164.8807,163.5547,163.9057,219633.0
2023-06-21 10:00:00,168.12,168.38,167.58,167.72,121531.0,163.9252,164.1787,163.3986,163.5352,121531.0
2023-06-21 10:30:00,167.73,168.05,167.07,167.8,117309.0,163.5449,163.8569,162.9014,163.6132,117309.0
2023-06-21 11:00:00,167.84,168.02,166.95,167.72,110411.0,163.6522,163.8277,162.7844,163.5352,110411.0
2023-06-21 11:30:00,167.71,168.09,167.53,167.64,63605.0,163.5254,163.8959,163.3499,163.4571,63605.0
2023-06-21 12:00:00,167.63,167.93,167.61,167.86,49857.0,163.4474,163.7399,163.4279,163.6717,49857.0
2023-06-21 12:30:00,167.89,167.93,167.12,167.32,56367.0,163.7009,163.7399,162.9501,163.1451,56367.0
2023-06-21 13:00:00,167.31,167.87,167.26,167.85,48339.0,163.1354,163.6814,163.0866,163.6619,48339.0
2023-06-21 13:30:00,167.84,168.3,167.77,168.28,35131.0,163.6522,164.1007,163.5839,164.0812,35131.0
2023-06-21 14:00:00,168.28,168.74,168.24,168.64,34564.0,164.0812,164.5297,164.0422,164.4322,34564.0
2023-06-21 14:30:00,168.66,168.92,168.57,168.76,44569.0,164.4517,164.7052,164.3639,164.5492,44569.0
2023-06-21 15:00:00,168.7,168.7,168.11,168.11,68422.0,164.4907,164.4907,163.9154,163.9154,68422.0
2023-06-21 15:30:00,168.11,168.42,167.63,167.9,176783.0,163.9154,164.2177,163.4474,163.7107,176783.0
2023-06-22 09:30:00,167.28,167.57,165.22,167.43,254738.0,163.1061,163.3889,161.0975,163.2524,254738.0
2023-06-22 10:00:00,167.46,168.5,167.34,168.31,160649.0,163.2816,164.2957,163.1646,164.1104,160649.0
2023-06-22 10:30:00,168.29,168.43,167.45,167.62,141126.0,164.0909,164.2274,163.2719,163.4376,141126.0
2023-06-22 11:00:00,167.64,168.01,167.09,167.72,64546.0,163.4571,163.8179,162.9209,163.5352,64546.0
2023-06-22 11:30:00,167.71,168.0,167.6,167.83,60471.0,163.5254,163.8082,163.4181,163.6424,60471.0
2023-06-22 12:00:00,167.82,167.83,167.43,167.66,76259.0,163.6327,163.6424,163.2524,163.4767,76259.0
2023-06-22 12:30:00,167.68,167.84,167.38,167.58,82755.0,163.4962,163.6522,163.2036,163.3986,82755.0
2023-06-22 13:00:00,167.55,167.67,167.17,167.63,60633.0,163.3694,163.4864,162.9989,163.4474,60633.0
2023-06-22 13:30:00,167.66,167.8,167.38,167.75,55901.0,163.4767,163.6132,163.2036,163.5644,55901.0
2023-06-22 14:00:00,167.77,167.87,167.5,167.79,68052.0,163.5839,163.6814,163.3206,163.6034,68052.0
2023-06-22 14:30:00,167.75,168.1,167.68,168.07,59726.0,163.5644,163.9057,163.4962,163.8764,59726.0
2023-06-22 15:00:00,168.09,168.12,167.65,167.71,81732.0,163.8959,163.9252,163.4669,163.5254,81732.0
2023-06-22 15:30:00,167.68,168.38,167.5,168.27,215865.0,163.4962,164.1787,163.3206,164.0714,215865.0
2023-06-23 09:30:00,166.0,167.34,165.74,167.09,113970.0,161.8581,163.1646,161.6046,162.9209,113970.0
2023-06-23 10:00:00,167.11,167.85,167.11,167.64,92014.0,162.9404,163.6619,162.9404,163.4571,92014.0
2023-06-23 10:30:00,167.66,167.76,167.17,167.44,81437.0,163.4767,163.5742,162.9989,163.2621,81437.0
2023-06-23 11:00:00,167.46,167.68,167.29,167.65,58191.0,163.2816,163.4962,163.1159,163.4669,58191.0
2023-06-23 11:30:00,167.66,168.1,167.59,167.96,61005.0,163.4767,163.9057,163.4084,163.7692,61005.0
2023-06-23 12:00:00,167.96,168.29,167.78,168.29,54159.0,163.7692,164.0909,163.5937,164.0909,54159.0
2023-06-23 12:30:00,168.29,168.5,167.9,168.09,35993.0,164.0909,164.2957,163.7107,163.8959,35993.0
2023-06-23 13:00:00,168.11,168.12,167.94,168.09,34156.0,163.9154,163.9252,163.7497,163.8959,34156.0
2023-06-23 13:30:00,168.11,168.55,168.07,168.21,65178.0,163.9154,164.3444,163.8764,164.0129,65178.0
2023-06-23 14:00:00,168.17,168.24,167.95,168.08,62503.0,163.9739,164.0422,163.7594,163.8862,62503.0
2023-06-23 14:30:00,168.07,168.08,167.71,167.75,62787.0,163.8764,163.8862,163.5254,163.5644,62787.0
2023-06-23 15:00:00,167.7,167.95,167.52,167.85,57870.0,163.5157,163.7594,163.3401,163.6619,57870.0
2023-06-23 15:30:00,167.86,168.6,167.86,168.11,219539.0,163.6717,164.3932,163.6717,163.9154,219539.0
2023-06-26 09:30:00,168.53,170.5,168.19,169.78,141950.0,164.3249,166.2458,163.9934,165.5438,141950.0
2023-06-26 10:00:00,169.76,169.93,168.75,168.84,82301.0,165.5243,165.69,164.5395,164.6272,82301.0
2023-06-26 10:30:00,168.84,168.88,168.0,168.5,91747.0,164.6272,164.6662,163.8082,164.2957,91747.0
2023-06-26 11:00:00,168.52,168.52,168.02,168.07,57660.0,164.3152,164.3152,163.8277,163.8764,57660.0
2023-06-26 11:30:00,168.08,168.62,167.94,168.52,44968.0,163.8862,164.4127,163.7497,164.3152,44968.0
2023-06-26 12:00:00,168.55,168.78,168.22,168.59,56498.0,164.3444,164.5687,164.0227,164.3834,56498.0
2023-06-26 12:30:00,168.59,168.66,168.15,168.17,83488.0,164.3834,164.4517,163.9544,163.9739,83488.0
2023-06-26 13:00:00,168.18,168.23,167.84,168.15,72245.0,163.9837,164.0324,163.6522,163.9544,72245.0
2023-06-26 13:30:00,168.15,168.15,167.89,167.91,67265.0,163.9544,163.9544,163.7009,163.7204,67265.0
2023-06-26 14:00:00,167.84,167.99,167.66,167.8,45269.0,163.6522,163.7984,163.4767,163.6132,45269.0
2023-06-26 14:30:00,167.8,168.45,167.8,168.45,62876.0,163.6132,164.2469,163.6132,164.2469,62876.0
2023-06-26 15:00:00,168.45,168.55,168.3,168.33,81736.0,164.2469,164.3444,164.1007,164.1299,81736.0
2023-06-26 15:30:00,168.32,168.43,167.06,167.16,239916.0,164.1202,164.2274,162.8916,162.9891,239916.0
2023-06-27 09:30:00,166.35,168.08,166.18,167.59,117960.0,162.1993,163.8862,162.0336,163.4084,117960.0
2023-06-27 10:00:00,167.58,167.58,166.85,167.22,71781.0,163.3986,163.3986,162.6869,163.0476,71781.0
2023-06-27 10:30:00,167.22,167.95,167.2,167.86,60859.0,163.0476,163.7594,163.0281,163.6717,60859.0
2023-06-27 11:00:00,167.86,167.88,167.24,167.69,53998.0,163.6717,163.6912,163.0671,163.5059,53998.0
2023-06-27 11:30:00,167.74,167.83,167.58,167.67,33258.0,163.5547,163.6424,163.3986,163.4864,33258.0
2023-06-27 12:00:00,167.66,167.87,167.43,167.69,41260.0,163.4767,163.6814,163.2524,163.5059,41260.0
2023-06-27 12:30:00,167.72,168.05,167.67,167.87,61706.0,163.5352,163.8569,163.4864,163.6814,61706.0
2023-06-27 13:00:00,167.89,168.03,167.62,167.84,58279.0,163.7009,163.8374,163.4376,163.6522,58279.0
2023-06-27 13:30:00,167.85,168.04,167.81,167.98,76795.0,163.6619,163.8472,163.6229,163.7887,76795.0
2023-06-27 14:00:00,167.99,168.36,167.98,168.11,70589.0,163.7984,164.1592,163.7887,163.9154,70589.0
2023-06-27 14:30:00,168.15,168.15,167.82,167.84,50662.0,163.9544,163.9544,163.6327,163.6522,50662.0
2023-06-27 15:00:00,167.89,168.08,167.5,167.89,135480.0,163.7009,163.8862,163.3206,163.7009,135480.0
2023-06-27 15:30:00,167.9,168.38,167.84,168.21,160455.0,163.7107,164.1787,163.6522,164.0129,160455.0
2023-06-28 09:30:00,167.26,168.2,167.19,168.15,111319.0,163.0866,164.0032,163.0184,163.9544,111319.0
2023-06-28 10:00:00,168.12,168.44,167.66,168.03,101318.0,163.9252,164.2372,163.4767,163.8374,101318.0
2023-06-28 10:30:00,168.05,168.64,167.99,167.99,59521.0,163.8569,164.4322,163.7984,163.7984,59521.0
2023-06-28 11:00:00,168.02,168.39,167.86,168.25,69601.0,163.8277,164.1884,163.6717,164.0519,69601.0
2023-06-28 11:30:00,168.2,169.08,168.2,168.87,66074.0,164.0032,164.8612,164.0032,164.6565,66074.0
2023-06-28 12:00:00,168.9,169.36,168.68,169.13,63104.0,164.6857,165.1342,164.4712,164.91,63104.0
2023-06-28 12:30:00,169.09,169.27,168.24,168.5,68189.0,164.871,165.0465,164.0422,164.2957,68189.0
2023-06-28 13:00:00,168.53,168.67,168.28,168.6,49462.0,164.3249,164.4614,164.0812,164.3932,49462.0
2023-06-28 13:30:00,168.61,168.88,168.43,168.85,55251.0,164.4029,164.6662,164.2274,164.637,55251.0
2023-06-28 14:00:00,168.88,169.08,168.86,168.98,40628.0,164.6662,164.8612,164.6467,164.7637,40628.0
2023-06-28 14:30:00,169.04,169.28,169.01,169.11,54024.0,164.8222,165.0562,164.793,164.8905,54024.0
2023-06-28 15:00:00,169.11,169.17,168.52,169.05,165581.0,164.8905,164.949,164.3152,164.832,165581.0
2023-06-28 15:30:00,169.05,169.87,169.03,169.85,177440.0,164.832,165.6315,164.8125,165.612,177440.0
2023-06-29 09:30:00,170.58,172.31,170.58,171.44,177918.0,166.3238,168.0106,166.3238,167.1623,177918.0
2023-06-29 10:00:00,171.46,171.67,170.72,171.36,72798.0,167.1818,167.3866,166.4603,167.0843,72798.0
2023-06-29 10:30:00,171.37,171.44,170.62,170.75,68399.0,167.0941,167.1623,166.3628,166.4896,68399.0
2023-06-29 11:00:00,170.65,170.95,170.47,170.72,47611.0,166.392,166.6846,166.2165,166.4603,47611.0
2023-06-29 11:30:00,170.79,171.04,170.55,170.84,53092.0,166.5286,166.7723,166.2945,166.5773,53092.0
2023-06-29 12:00:00,170.88,171.23,170.68,171.19,42647.0,166.6163,166.9576,166.4213,166.9186,42647.0
2023-06-29 12:30:00,171.16,171.28,170.83,170.94,66993.0,166.8893,167.0063,166.5676,166.6748,66993.0
2023-06-29 13:00:00,170.95,171.18,170.6,171.18,44584.0,166.6846,166.9088,166.3433,166.9088,44584.0
2023-06-29 13:30:00,171.15,171.22,170.83,170.89,90090.0,166.8796,166.9478,166.5676,166.6261,90090.0
2023-06-29 14:00:00,170.87,170.89,170.32,170.55,103284.0,166.6066,166.6261,166.0703,166.2945,103284.0
2023-06-29 14:30:00,170.52,170.96,170.44,170.93,100799.0,166.2653,166.6943,166.1873,166.6651,100799.0
2023-06-29 15:00:00,170.95,171.69,170.95,171.67,73891.0,166.6846,167.4061,166.6846,167.3866,73891.0
2023-06-29 15:30:00,171.65,172.26,171.26,172.06,319454.0,167.3671,167.9619,166.9868,167.7669,319454.0
2023-06-30 09:30:00,174.24,174.56,173.83,174.4,145648.0,169.8925,170.2045,169.4927,170.0485,145648.0
2023-06-30 10:00:00,174.25,174.99,174.09,174.94,165574.0,169.9022,170.6238,169.7462,170.575,165574.0
2023-06-30 10:30:00,174.97,175.09,173.89,174.06,148674.0,170.6043,170.7213,169.5512,169.717,148674.0
2023-06-30 11:00:00,174.13,174.29,173.77,174.0,94533.0,169.7852,169.9412,169.4342,169.6585,94533.0
2023-06-30 11:30:00,174.03,174.03,173.33,173.66,160344.0,169.6877,169.6877,169.0052,169.3269,160344.0
2023-06-30 12:00:00,173.66,173.81,173.46,173.72,76353.0,169.3269,169.4732,169.1319,169.3854,76353.0
2023-06-30 12:30:00,173.72,174.2,173.69,174.12,64447.0,169.3854,169.8535,169.3562,169.7755,64447.0
2023-06-30 13:00:00,174.08,174.11,173.83,173.99,66849.0,169.7365,169.7657,169.4927,169.6487,66849.0
2023-06-30 13:30:00,173.97,174.36,173.94,174.36,58088.0,169.6292,170.0095,169.6,170.0095,58088.0
2023-06-30 14:00:00,174.35,174.44,174.14,174.4,75991.0,169.9997,170.0875,169.795,170.0485,75991.0
2023-06-30 14:30:00,174.41,174.55,174.32,174.55,65617.0,170.0582,170.1947,169.9705,170.1947,65617.0
2023-06-30 15:00:00,174.56,174.95,174.5,174.88,108362.0,170.2045,170.5848,170.146,170.5165,108362.0
2023-06-30 15:30:00,174.9,175.01,174.09,174.09,343584.0,170.536,170.6433,169.7462,169.7462,343584.0
2023-07-03 09:30:00,174.3,174.66,173.7,174.34,84502.0,169.951,170.302,169.3659,169.99,84502.0
2023-07-03 10:00:00,174.43,174.9,174.35,174.79,62488.0,170.0777,170.536,169.9997,170.4287,62488.0
2023-07-03 10:30:00,174.79,175.08,174.55,175.0,64680.0,170.4287,170.7115,170.1947,170.6335,64680.0
2023-07-03 11:00:00,174.99,175.63,174.96,175.6,74292.0,170.6238,171.2478,170.5945,171.2185,74292.0
2023-07-03 11:30:00,175.62,176.33,175.62,176.12,63528.0,171.238,171.9303,171.238,171.7256,63528.0
2023-07-03 12:00:00,176.14,176.3,175.86,176.06,51675.0,171.7451,171.9011,171.472,171.6671,51675.0
2023-07-03 12:30:00,176.05,176.2,175.54,175.54,147624.0,171.6573,171.8036,171.16,171.16,147624.0
2023-07-05 09:30:00,174.52,175.28,174.04,174.96,142654.0,170.1655,170.9065,169.6975,170.5945,142654.0
2023-07-05 10:00:00,175.0,175.11,174.58,174.7,53999.0,170.6335,170.7408,170.224,170.341,53999.0
2023-07-05 10:30:00,174.75,175.41,174.6,175.3,67671.0,170.3897,171.0333,170.2435,170.926,67671.0
2023-07-05 11:00:00,175.31,176.19,175.25,176.1,75404.0,170.9358,171.7938,170.8773,171.7061,75404.0
2023-07-05 11:30:00,176.1,176.43,175.76,175.83,55011.0,171.7061,172.0278,171.3745,171.4428,55011.0
2023-07-05 12:00:00,175.85,176.08,175.66,175.8,39870.0,171.4623,171.6866,171.277,171.4135,39870.0
2023-07-05 12:30:00,175.8,175.8,175.33,175.68,72853.0,171.4135,171.4135,170.9553,171.2965,72853.0
2023-07-05 13:00:00,175.68,176.01,175.68,176.01,47841.0,171.2965,171.6183,171.2965,171.6183,47841.0
2023-07-05 13:30:00,176.01,176.57,175.95,176.34,85448.0,171.6183,172.1643,171.5598,171.9401,85448.0
2023-07-05 14:00:00,176.34,176.42,175.61,175.89,89499.0,171.9401,172.0181,171.2283,171.5013,89499.0
2023-07-05 14:30:00,175.9,176.29,175.9,176.17,58842.0,171.5111,171.8913,171.5111,171.7743,58842.0
2023-07-05 15:00:00,176.18,176.26,176.03,176.16,102499.0,171.7841,171.8621,171.6378,171.7646,102499.0
2023-07-05 15:30:00,176.17,176.17,175.45,175.67,338254.0,171.7743,171.7743,171.0723,171.2868,338254.0
2023-07-06 09:30:00,171.74,172.31,169.42,169.92,322220.0,168.0426,168.6003,165.7726,166.2618,322220.0
2023-07-06 10:00:00,169.97,169.98,168.75,168.95,128062.0,166.3107,166.3205,165.117,165.3127,128062.0
2023-07-06 10:30:00,168.94,169.09,168.23,168.33,131208.0,165.3029,165.4497,164.6082,164.706,131208.0
2023-07-06 11:00:00,168.33,169.12,168.32,169.01,91266.0,164.706,165.479,164.6962,165.3714,91266.0
2023-07-06 11:30:00,169.01,169.94,169.0,169.81,86922.0,165.3714,166.2814,165.3616,166.1542,86922.0
2023-07-06 12:00:00,169.83,170.12,169.6,170.12,39219.0,166.1737,166.4575,165.9487,166.4575,39219.0
2023-07-06 12:30:00,170.15,170.4,169.96,170.36,55732.0,166.4868,166.7315,166.3009,166.6923,55732.0
2023-07-06 13:00:00,170.3,170.86,170.22,170.56,49707.0,166.6336,167.1816,166.5553,166.888,49707.0
2023-07-06 13:30:00,170.59,171.09,170.55,170.96,52730.0,166.9174,167.4066,166.8782,167.2794,52730.0
2023-07-06 14:00:00,170.97,171.09,170.65,170.72,53483.0,167.2892,167.4066,166.9761,167.0446,53483.0
2023-07-06 14:30:00,170.72,171.5,170.72,171.47,65694.0,167.0446,167.8078,167.0446,167.7784,65694.0
2023-07-06 15:00:00,171.47,171.47,171.0,171.16,79433.0,167.7784,167.7784,167.3185,167.4751,79433.0
2023-07-06 15:30:00,171.13,171.16,170.57,170.94,300408.0,167.4457,167.4751,166.8978,167.2598,300408.0
2023-07-07 09:30:00,169.13,170.88,168.67,170.45,194145.0,165.4888,167.2011,165.0387,166.7804,194145.0
2023-07-07 10:00:00,170.45,170.64,168.94,169.23,147676.0,166.7804,166.9663,165.3029,165.5867,147676.0
2023-07-07 10:30:00,169.17,170.04,168.67,169.98,131241.0,165.5279,166.3792,165.0387,166.3205,131241.0
2023-07-07 11:00:00,169.94,169.99,169.35,169.82,60094.0,166.2814,166.3303,165.7041,166.164,60094.0
2023-07-07 11:30:00,169.77,170.36,169.75,170.31,68194.0,166.115,166.6923,166.0955,166.6434,68194.0
2023-07-07 12:00:00,170.31,170.87,170.23,170.83,36011.0,166.6434,167.1913,166.5651,167.1522,36011.0
2023-07-07 12:30:00,170.85,171.33,170.82,171.28,43773.0,167.1718,167.6414,167.1424,167.5925,43773.0
2023-07-07 13:00:00,171.25,171.57,171.25,171.31,39977.0,167.5632,167.8763,167.5632,167.6219,39977.0
2023-07-07 13:30:00,171.28,171.35,170.69,170.86,26651.0,167.5925,167.661,167.0152,167.1816,26651.0
2023-07-07 14:00:00,170.94,171.35,170.86,171.34,31168.0,167.2598,167.661,167.1816,167.6512,31168.0
2023-07-07 14:30:00,171.31,171.36,170.98,171.19,27768.0,167.6219,167.6708,167.299,167.5045,27768.0
2023-07-07 15:00:00,171.19,171.28,170.81,170.88,32931.0,167.5045,167.5925,167.1326,167.2011,32931.0
2023-07-07 15:30:00,170.85,171.03,169.75,169.81,245994.0,167.1718,167.3479,166.0955,166.1542,245994.0
2023-07-10 09:30:00,169.86,170.51,169.45,170.47,107630.0,166.2031,166.8391,165.8019,166.8,107630.0
2023-07-10 10:00:00,170.41,170.82,169.96,169.98,80010.0,166.7412,167.1424,166.3009,166.3205,80010.0
2023-07-10 10:30:00,170.07,170.14,169.45,170.11,57737.0,166.4086,166.4771,165.8019,166.4477,57737.0
2023-07-10 11:00:00,170.07,170.29,169.66,170.19,46903.0,166.4086,166.6238,166.0074,166.526,46903.0
2023-07-10 11:30:00,170.16,170.3,169.96,170.02,24060.0,166.4966,166.6336,166.3009,166.3596,24060.0
2023-07-10 12:00:00,170.01,170.41,169.76,170.32,29326.0,166.3499,166.7412,166.1052,166.6532,29326.0
2023-07-10 12:30:00,170.32,170.67,170.26,170.55,24043.0,166.6532,166.9957,166.5945,166.8782,24043.0
2023-07-10 13:00:00,170.54,171.01,170.5,171.01,67894.0,166.8685,167.3283,166.8293,167.3283,67894.0
2023-07-10 13:30:00,171.0,171.22,170.85,171.04,34617.0,167.3185,167.5338,167.1718,167.3577,34617.0
2023-07-10 14:00:00,171.0,171.3,170.68,171.27,64662.0,167.3185,167.6121,167.0054,167.5827,64662.0
2023-07-10 14:30:00,171.27,171.47,171.17,171.37,63973.0,167.5827,167.7784,167.4849,167.6806,63973.0
2023-07-10 15:00:00,171.42,171.51,171.14,171.43,44197.0,167.7295,167.8176,167.4555,167.7393,44197.0
2023-07-10 15:30:00,171.45,171.83,171.3,171.82,276748.0,167.7589,168.1307,167.6121,168.1209,276748.0
2023-07-11 09:30:00,172.5,173.98,172.32,173.98,149955.0,168.7863,170.2344,168.6101,170.2344,149955.0
2023-07-11 10:00:00,173.94,175.39,173.73,175.04,157896.0,170.1953,171.614,169.9898,171.2716,157896.0
2023-07-11 10:30:00,175.0,175.18,174.41,174.89,90371.0,171.2324,171.4086,170.6551,171.1248,90371.0
2023-07-11 11:00:00,174.92,175.09,174.13,174.19,49892.0,171.1542,171.3205,170.3812,170.4399,49892.0
2023-07-11 11:30:00,174.19,174.68,174.08,174.45,64052.0,170.4399,170.9193,170.3322,170.6943,64052.0
2023-07-11 12:00:00,174.47,175.15,174.47,174.71,61660.0,170.7138,171.3792,170.7138,170.9487,61660.0
2023-07-11 12:30:00,174.74,174.98,174.47,174.73,63565.0,170.978,171.2129,170.7138,170.9682,63565.0
2023-07-11 13:00:00,174.74,175.49,174.73,175.47,62213.0,170.978,171.7119,170.9682,171.6923,62213.0
2023-07-11 13:30:00,175.48,175.56,175.01,175.55,49619.0,171.7021,171.7804,171.2422,171.7706,49619.0
2023-07-11 14:00:00,175.56,175.58,175.12,175.38,32559.0,171.7804,171.7999,171.3498,171.6043,32559.0
2023-07-11 14:30:00,175.38,175.43,174.89,175.18,54358.0,171.6043,171.6532,171.1248,171.4086,54358.0
2023-07-11 15:00:00,175.2,175.25,174.66,174.74,74601.0,171.4281,171.477,170.8998,170.978,74601.0
2023-07-11 15:30:00,174.71,175.26,174.48,174.64,232265.0,170.9487,171.4868,170.7236,170.8802,232265.0
2023-07-12 09:30:00,177.0,177.39,176.08,176.23,162896.0,173.1894,173.571,172.2892,172.436,162896.0
2023-07-12 10:00:00,176.3,177.32,176.24,177.17,96194.0,172.5044,173.5025,172.4457,173.3557,96194.0
2023-07-12 10:30:00,177.28,177.91,177.11,177.86,111713.0,173.4633,174.0798,173.297,174.0309,111713.0
2023-07-12 11:00:00,177.89,177.89,176.45,176.47,64458.0,174.0602,174.0602,172.6512,172.6708,64458.0
2023-07-12 11:30:00,176.43,176.66,175.53,175.98,58149.0,172.6316,172.8567,171.751,172.1913,58149.0
2023-07-12 12:00:00,175.93,175.99,175.32,175.55,44702.0,172.1424,172.2011,171.5455,171.7706,44702.0
2023-07-12 12:30:00,175.62,175.93,175.58,175.73,27372.0,171.8391,172.1424,171.7999,171.9467,27372.0
2023-07-12 13:00:00,175.77,175.9,175.42,175.48,35453.0,171.9859,172.1131,171.6434,171.7021,35453.0
2023-07-12 13:30:00,175.48,175.65,175.34,175.62,30925.0,171.7021,171.8684,171.5651,171.8391,30925.0
2023-07-12 14:00:00,175.6,175.72,175.19,175.26,40912.0,171.8195,171.9369,171.4183,171.4868,40912.0
2023-07-12 14:30:00,175.2,175.32,174.69,174.94,52903.0,171.4281,171.5455,170.9291,171.1737,52903.0
2023-07-12 15:00:00,174.89,175.0,174.33,174.39,66325.0,171.1248,171.2324,170.5769,170.6356,66325.0
2023-07-12 15:30:00,174.4,174.7,174.31,174.45,228604.0,170.6453,170.9389,170.5573,170.6943,228604.0
2023-07-13 09:30:00,175.42,176.1,175.25,175.8,105740.0,171.6434,172.3087,171.477,172.0152,105740.0
2023-07-13 10:00:00,175.88,175.93,175.34,175.73,54395.0,172.0935,172.1424,171.5651,171.9467,54395.0
2023-07-13 10:30:00,175.75,176.08,175.17,175.43,42842.0,171.9663,172.2892,171.3988,171.6532,42842.0
2023-07-13 11:00:00,175.5,175.56,175.08,175.08,36562.0,171.7217,171.7804,171.3107,171.3107,36562.0
2023-07-13 11:30:00,175.11,175.17,174.62,174.72,53096.0,171.3401,171.3988,170.8606,170.9585,53096.0
2023-07-13 12:00:00,174.75,174.94,174.19,174.27,75854.0,170.9878,171.1737,170.4399,170.5181,75854.0
2023-07-13 12:30:00,174.23,174.87,174.15,174.75,48369.0,170.479,171.1052,170.4007,170.9878,48369.0
2023-07-13 13:00:00,174.75,174.76,174.36,174.54,22709.0,170.9878,170.9976,170.6062,170.7823,22709.0
2023-07-13 13:30:00,174.51,174.56,174.16,174.2,25359.0,170.753,170.8019,170.4105,170.4497,25359.0
2023-07-13 14:00:00,174.22,174.52,174.18,174.38,35442.0,170.4692,170.7628,170.4301,170.6258,35442.0
2023-07-13 14:30:00,174.36,174.38,174.01,174.29,48605.0,170.6062,170.6258,170.2637,170.5377,48605.0
2023-07-13 15:00:00,174.23,174.42,173.9,174.28,61148.0,170.479,170.6649,170.1561,170.5279,61148.0
2023-07-13 15:30:00,174.27,174.66,174.19,174.21,350796.0,170.5181,170.8998,170.4399,170.4594,350796.0
2023-07-14 09:30:00,175.36,175.66,173.7,174.02,104058.0,171.5847,171.8782,169.9604,170.2735,104058.0
2023-07-14 10:00:00,174.06,174.4,173.4,173.4,50129.0,170.3127,170.6453,169.6669,169.6669,50129.0
2023-07-14 10:30:00,173.42,173.58,172.82,172.9,79656.0,169.6864,169.843,169.0994,169.1776,79656.0
2023-07-14 11:00:00,172.86,173.19,172.64,172.92,48173.0,169.1385,169.4614,168.9232,169.1972,48173.0
2023-07-14 11:30:00,172.85,173.11,172.52,172.96,56963.0,169.1287,169.3831,168.8058,169.2364,56963.0
2023-07-14 12:00:00,173.0,173.32,172.93,173.06,45822.0,169.2755,169.5886,169.207,169.3342,45822.0
2023-07-14 12:30:00,173.03,173.31,173.03,173.22,25304.0,169.3048,169.5788,169.3048,169.4908,25304.0
2023-07-14 13:00:00,173.25,173.4,173.01,173.37,30627.0,169.5201,169.6669,169.2853,169.6375,30627.0
2023-07-14 13:30:00,173.41,173.52,173.26,173.35,27226.0,169.6767,169.7843,169.5299,169.618,27226.0
2023-07-14 14:00:00,173.36,173.5,173.08,173.11,28259.0,169.6277,169.7647,169.3538,169.3831,28259.0
2023-07-14 14:30:00,173.13,173.54,173.01,173.47,61464.0,169.4027,169.8039,169.2853,169.7354,61464.0
2023-07-14 15:00:00,173.46,173.71,173.08,173.42,64190.0,169.7256,169.9702,169.3538,169.6864,64190.0
2023-07-14 15:30:00,173.43,173.75,173.14,173.46,272354.0,169.6962,170.0093,169.4125,169.7256,272354.0
2023-07-17 09:30:00,172.94,174.87,172.83,174.81,109045.0,169.2168,171.1052,169.1091,171.0465,109045.0
2023-07-17 10:00:00,174.82,175.21,174.64,175.1,47196.0,171.0563,171.4379,170.8802,171.3303,47196.0
2023-07-17 10:30:00,175.06,175.74,174.85,175.71,42844.0,171.2911,171.9565,171.0857,171.9271,42844.0
2023-07-17 11:00:00,175.72,175.85,175.37,175.53,63235.0,171.9369,172.0641,171.5945,171.751,63235.0
2023-07-17 11:30:00,175.51,175.89,175.27,175.77,33361.0,171.7315,172.1033,171.4966,171.9859,33361.0
2023-07-17 12:00:00,175.72,175.93,175.62,175.8,27845.0,171.9369,172.1424,171.8391,172.0152,27845.0
2023-07-17 12:30:00,175.78,176.07,175.69,175.93,40113.0,171.9956,172.2794,171.9076,172.1424,40113.0
2023-07-17 13:00:00,175.85,176.26,175.81,176.11,34946.0,172.0641,172.4653,172.025,172.3185,34946.0
2023-07-17 13:30:00,176.09,176.09,175.29,175.43,41141.0,172.299,172.299,171.5162,171.6532,41141.0
2023-07-17 14:00:00,175.48,175.99,175.31,175.84,38740.0,171.7021,172.2011,171.5358,172.0543,38740.0
2023-07-17 14:30:00,175.8,175.88,175.34,175.4,35981.0,172.0152,172.0935,171.5651,171.6238,35981.0
2023-07-17 15:00:00,175.42,176.1,175.42,175.91,48495.0,171.6434,172.3087,171.6434,172.1228,48495.0
2023-07-17 15:30:00,175.88,176.26,175.34,175.4,263471.0,172.0935,172.4653,171.5651,171.6238,263471.0
2023-07-18 09:30:00,175.19,175.83,174.43,175.82,90334.0,171.4183,172.0446,170.6747,172.0348,90334.0
2023-07-18 10:00:00,175.75,176.57,175.64,176.02,102200.0,171.9663,172.7686,171.8587,172.2305,102200.0
2023-07-18 10:30:00,176.06,176.85,175.87,176.69,62825.0,172.2696,173.0426,172.0837,172.886,62825.0
2023-07-18 11:00:00,176.69,177.41,176.67,177.36,98635.0,172.886,173.5905,172.8665,173.5416,98635.0
2023-07-18 11:30:00,177.36,177.42,176.79,177.01,68222.0,173.5416,173.6003,172.9839,173.1992,68222.0
2023-07-18 12:00:00,176.94,177.29,176.34,177.26,171657.0,173.1307,173.4731,172.5436,173.4438,171657.0
2023-07-18 12:30:00,177.24,177.41,177.02,177.27,53515.0,173.4242,173.5905,173.2089,173.4536,53515.0
2023-07-18 13:00:00,177.25,177.5,177.17,177.29,65650.0,173.434,173.6786,173.3557,173.4731,65650.0
2023-07-18 13:30:00,177.28,177.61,177.27,177.45,72044.0,173.4633,173.7862,173.4536,173.6297,72044.0
2023-07-18 14:00:00,177.46,178.07,177.37,178.05,97006.0,173.6395,174.2363,173.5514,174.2168,97006.0
2023-07-18 14:30:00,178.03,178.05,177.7,177.96,60372.0,174.1972,174.2168,173.8743,174.1287,60372.0
2023-07-18 15:00:00,177.97,178.44,177.88,178.27,79368.0,174.1385,174.5984,174.0504,174.432,79368.0
2023-07-18 15:30:00,178.27,178.34,177.85,178.04,406049.0,174.432,174.5005,174.0211,174.207,406049.0
2023-07-19 09:30:00,178.25,178.5,177.76,178.31,155926.0,174.4125,174.6571,173.933,174.4712,155926.0
2023-07-19 10:00:00,178.26,178.73,178.15,178.73,70117.0,174.4222,174.8821,174.3146,174.8821,70117.0
2023-07-19 10:30:00,178.74,178.79,177.81,177.81,113550.0,174.8919,174.9408,173.9819,173.9819,113550.0
2023-07-19 11:00:00,177.76,177.78,176.94,177.27,170410.0,173.933,173.9526,173.1307,173.4536,170410.0
2023-07-19 11:30:00,177.29,177.63,177.18,177.39,95077.0,173.4731,173.8058,173.3655,173.571,95077.0
2023-07-19 12:00:00,177.37,177.51,176.89,176.95,81499.0,173.5514,173.6884,173.0817,173.1404,81499.0
2023-07-19 12:30:00,176.94,176.94,176.31,176.62,70106.0,173.1307,173.1307,172.5142,172.8176,70106.0
2023-07-19 13:00:00,176.72,177.17,176.52,176.65,53165.0,172.9154,173.3557,172.7197,172.8469,53165.0
2023-07-19 13:30:00,176.64,176.86,176.45,176.73,88045.0,172.8371,173.0524,172.6512,172.9252,88045.0
2023-07-19 14:00:00,176.7,176.84,176.34,176.42,61960.0,172.8958,173.0328,172.5436,172.6219,61960.0
2023-07-19 14:30:00,176.45,177.1,176.43,176.9,82712.0,172.6512,173.2872,172.6316,173.0915,82712.0
2023-07-19 15:00:00,176.89,177.56,176.79,177.45,92535.0,173.0817,173.7373,172.9839,173.6297,92535.0
2023-07-19 15:30:00,177.41,177.45,176.96,177.13,263664.0,173.5905,173.6297,173.1502,173.3166,263664.0
2023-07-20 09:30:00,175.56,175.98,174.05,175.25,331064.0,171.7804,172.1913,170.3029,171.477,331064.0
2023-07-20 10:00:00,175.34,175.6,174.46,175.31,203476.0,171.5651,171.8195,170.7041,171.5358,203476.0
2023-07-20 10:30:00,175.29,176.47,175.23,176.23,182548.0,171.5162,172.6708,171.4575,172.436,182548.0
2023-07-20 11:00:00,176.16,176.53,175.36,175.45,149114.0,172.3675,172.7295,171.5847,171.6727,149114.0
2023-07-20 11:30:00,175.56,175.78,175.17,175.62,120332.0,171.7804,171.9956,171.3988,171.8391,120332.0
2023-07-20 12:00:00,175.68,176.25,175.54,176.12,136320.0,171.8978,172.4555,171.7608,172.3283,136320.0
2023-07-20 12:30:00,176.16,176.57,175.69,176.46,95742.0,172.3675,172.7686,171.9076,172.661,95742.0
2023-07-20 13:00:00,176.49,176.95,176.45,176.86,115806.0,172.6904,173.1404,172.6512,173.0524,115806.0
2023-07-20 13:30:00,176.84,176.99,176.39,176.6,106253.0,173.0328,173.1796,172.5925,172.798,106253.0
2023-07-20 14:00:00,176.65,177.12,176.54,176.61,80734.0,172.8469,173.3068,172.7393,172.8078,80734.0
2023-07-20 14:30:00,176.62,176.92,176.62,176.68,74213.0,172.8176,173.1111,172.8176,172.8763,74213.0
2023-07-20 15:00:00,176.64,176.96,176.62,176.76,107996.0,172.8371,173.1502,172.8176,172.9545,107996.0
2023-07-20 15:30:00,176.73,177.22,176.28,176.99,443374.0,172.9252,173.4046,172.4849,173.1796,443374.0
2023-07-21 09:30:00,172.17,173.34,167.67,168.03,1527132.0,168.4634,169.6082,164.0602,164.4125,1527132.0
2023-07-21 10:00:00,168.09,169.29,167.42,168.66,648139.0,164.4712,165.6454,163.8156,165.0289,648139.0
2023-07-21 10:30:00,168.71,170.69,168.34,170.65,434185.0,165.0778,167.0152,164.7158,166.9761,434185.0
2023-07-21 11:00:00,170.69,171.55,170.45,171.16,346471.0,167.0152,167.8567,166.7804,167.4751,346471.0
2023-07-21 11:30:00,171.18,171.42,170.5,171.08,218534.0,167.4947,167.7295,166.8293,167.3968,218534.0
2023-07-21 12:00:00,171.12,171.15,170.17,170.91,252586.0,167.436,167.4653,166.5064,167.2305,252586.0
2023-07-21 12:30:00,170.88,171.52,170.82,171.25,296994.0,167.2011,167.8274,167.1424,167.5632,296994.0
2023-07-21 13:00:00,171.2,171.72,171.09,171.68,167050.0,167.5142,168.023,167.4066,167.9839,167050.0
2023-07-21 13:30:00,171.66,171.83,171.16,171.56,184571.0,167.9643,168.1307,167.4751,167.8665,184571.0
2023-07-21 14:00:00,171.6,171.61,170.74,170.85,157735.0,167.9056,167.9154,167.0641,167.1718,157735.0
2023-07-21 14:30:00,170.89,171.37,170.85,171.3,177333.0,167.2109,167.6806,167.1718,167.6121,177333.0
2023-07-21 15:00:00,171.31,171.32,170.12,170.47,206283.0,167.6219,167.6317,166.4575,166.8,206283.0
2023-07-21 15:30:00,170.52,170.98,170.11,170.27,583053.0,166.8489,167.299,166.4477,166.6043,583053.0
2023-07-24 09:30:00,167.59,168.65,167.02,168.45,426702.0,163.982,165.0191,163.4242,164.8234,426702.0
2023-07-24 10:00:00,168.46,169.0,167.41,168.21,393170.0,164.8332,165.3616,163.8058,164.5886,393170.0
2023-07-24 10:30:00,168.26,168.28,167.05,167.73,210596.0,164.6375,164.6571,163.4536,164.1189,210596.0
2023-07-24 11:00:00,167.79,167.87,166.93,167.06,203284.0,164.1777,164.2559,163.3362,163.4634,203284.0
2023-07-24 11:30:00,167.06,167.97,167.06,167.6,168026.0,163.4634,164.3538,163.4634,163.9917,168026.0
2023-07-24 12:00:00,167.61,168.88,167.51,168.75,154098.0,164.0015,165.2442,163.9037,165.117,154098.0
2023-07-24 12:30:00,168.75,168.84,168.02,168.15,123264.0,165.117,165.205,164.4027,164.5299,123264.0
2023-07-24 13:00:00,168.15,168.32,167.94,168.21,85750.0,164.5299,164.6962,164.3244,164.5886,85750.0
2023-07-24 13:30:00,168.24,168.25,168.0,168.05,57440.0,164.618,164.6278,164.3831,164.4321,57440.0
2023-07-24 14:00:00,168.05,168.19,167.83,168.13,69329.0,164.4321,164.569,164.2168,164.5103,69329.0
2023-07-24 14:30:00,168.12,168.28,167.78,167.97,76642.0,164.5006,164.6571,164.1679,164.3538,76642.0
2023-07-24 15:00:00,167.94,167.96,167.52,167.7,109080.0,164.3244,164.344,163.9135,164.0896,109080.0
2023-07-24 15:30:00,167.7,167.93,167.52,167.8,451737.0,164.0896,164.3146,163.9135,164.1874,451737.0
2023-07-25 09:30:00,167.35,168.1,166.71,167.0,232044.0,163.7471,164.481,163.1209,163.4047,232044.0
2023-07-25 10:00:00,167.02,168.66,166.92,168.46,210580.0,163.4242,165.0289,163.3264,164.8332,210580.0
2023-07-25 10:30:00,168.46,168.95,168.3,168.47,154783.0,164.8332,165.3127,164.6767,164.843,154783.0
2023-07-25 11:00:00,168.47,168.48,167.82,168.0,73040.0,164.843,164.8528,164.207,164.3831,73040.0
2023-07-25 11:30:00,168.03,168.03,167.16,167.23,68452.0,164.4125,164.4125,163.5612,163.6297,68452.0
2023-07-25 12:00:00,167.24,167.56,167.23,167.44,90703.0,163.6395,163.9526,163.6297,163.8352,90703.0
2023-07-25 12:30:00,167.44,167.84,167.42,167.51,83694.0,163.8352,164.2266,163.8156,163.9037,83694.0
2023-07-25 13:00:00,167.52,167.8,167.28,167.66,72601.0,163.9135,164.1874,163.6786,164.0505,72601.0
2023-07-25 13:30:00,167.66,167.84,167.54,167.56,46596.0,164.0505,164.2266,163.933,163.9526,46596.0
2023-07-25 14:00:00,167.53,167.57,167.08,167.16,103072.0,163.9233,163.9624,163.4829,163.5612,103072.0
2023-07-25 14:30:00,167.19,167.28,166.54,166.97,147072.0,163.5906,163.6786,162.9546,163.3753,147072.0
2023-07-25 15:00:00,167.0,167.06,166.76,166.83,81197.0,163.4047,163.4634,163.1698,163.2383,81197.0
2023-07-25 15:30:00,166.82,167.13,166.42,166.51,297405.0,163.2285,163.5319,162.8371,162.9252,297405.0
2023-07-26 09:30:00,166.17,168.22,166.06,167.36,185364.0,162.5925,164.5984,162.4849,163.7569,185364.0
2023-07-26 10:00:00,167.28,167.53,166.38,166.54,80546.0,163.6786,163.9233,162.798,162.9546,80546.0
2023-07-26 10:30:00,166.54,166.67,166.18,166.25,76705.0,162.9546,163.0818,162.6023,162.6708,76705.0
2023-07-26 11:00:00,166.19,166.92,166.16,166.73,66831.0,162.6121,163.3264,162.5827,163.1405,66831.0
2023-07-26 11:30:00,166.71,167.04,166.53,166.94,51231.0,163.1209,163.4438,162.9448,163.346,51231.0
2023-07-26 12:00:00,166.93,167.27,166.72,167.06,44465.0,163.3362,163.6689,163.1307,163.4634,44465.0
2023-07-26 12:30:00,167.04,167.07,166.77,166.95,39307.0,163.4438,163.4732,163.1796,163.3557,39307.0
2023-07-26 13:00:00,166.94,167.36,166.89,167.32,59977.0,163.346,163.7569,163.297,163.7178,59977.0
2023-07-26 13:30:00,167.32,167.32,167.01,167.27,56719.0,163.7178,163.7178,163.4144,163.6689,56719.0
2023-07-26 14:00:00,167.21,167.56,167.07,167.53,58082.0,163.6101,163.9526,163.4732,163.9233,58082.0
2023-07-26 14:30:00,167.51,168.43,167.47,168.03,139322.0,163.9037,164.8039,163.8645,164.4125,139322.0
2023-07-26 15:00:00,168.06,168.23,167.03,167.22,80443.0,164.4418,164.6082,163.434,163.6199,80443.0
2023-07-26 15:30:00,167.22,167.81,166.92,167.8,223593.0,163.6199,164.1972,163.3264,164.1874,223593.0
2023-07-27 09:30:00,168.53,168.54,167.76,167.94,130159.0,164.9017,164.9115,164.1483,164.3244,130159.0
2023-07-27 10:00:00,168.0,168.0,167.15,167.59,226651.0,164.3831,164.3831,163.5514,163.982,226651.0
2023-07-27 10:30:00,167.56,167.71,166.62,166.72,138115.0,163.9526,164.0994,163.0328,163.1307,138115.0
2023-07-27 11:00:00,166.72,166.95,166.27,166.33,102651.0,163.1307,163.3557,162.6904,162.7491,102651.0
2023-07-27 11:30:00,166.36,166.44,166.02,166.07,111216.0,162.7784,162.8567,162.4458,162.4947,111216.0
2023-07-27 12:00:00,166.07,166.25,165.86,166.08,108122.0,162.4947,162.6708,162.2892,162.5045,108122.0
2023-07-27 12:30:00,166.09,166.25,165.88,166.19,96931.0,162.5143,162.6708,162.3088,162.6121,96931.0
2023-07-27 13:00:00,166.16,166.21,165.56,165.59,115854.0,162.5827,162.6317,161.9957,162.025,115854.0
2023-07-27 13:30:00,165.57,165.73,165.17,165.3,116311.0,162.0054,162.162,161.6141,161.7413,116311.0
2023-07-27 14:00:00,165.3,165.33,164.25,164.33,182998.0,161.7413,161.7706,160.7139,160.7921,182998.0
2023-07-27 14:30:00,164.37,164.52,163.9,164.04,138939.0,160.8313,160.9781,160.3714,160.5084,138939.0
2023-07-27 15:00:00,164.0,164.29,163.78,163.9,166492.0,160.4692,160.753,160.254,160.3714,166492.0
2023-07-27 15:30:00,163.91,164.21,163.17,163.58,501261.0,160.3812,160.6747,159.6571,160.0583,501261.0
2023-07-28 09:30:00,165.29,166.2,165.2,165.88,165887.0,161.7315,162.6219,161.6434,162.3088,165887.0
2023-07-28 10:00:00,165.92,166.18,165.39,165.56,95947.0,162.3479,162.6023,161.8293,161.9957,95947.0
2023-07-28 10:30:00,165.54,166.35,165.54,166.35,114964.0,161.9761,162.7687,161.9761,162.7687,114964.0
2023-07-28 11:00:00,166.35,166.35,165.9,166.25,101297.0,162.7687,162.7687,162.3283,162.6708,101297.0
2023-07-28 11:30:00,166.25,166.58,166.1,166.23,100651.0,162.6708,162.9937,162.524,162.6512,100651.0
2023-07-28 12:00:00,166.25,166.39,165.85,166.37,67945.0,162.6708,162.8078,162.2794,162.7882,67945.0
2023-07-28 12:30:00,166.37,166.48,166.05,166.2,107002.0,162.7882,162.8959,162.4751,162.6219,107002.0
2023-07-28 13:00:00,166.18,166.21,165.67,165.67,63685.0,162.6023,162.6317,162.1033,162.1033,63685.0
2023-07-28 13:30:00,165.67,165.73,164.64,164.93,71919.0,162.1033,162.162,161.0955,161.3792,71919.0
2023-07-28 14:00:00,164.92,165.27,164.86,165.22,66181.0,161.3694,161.7119,161.3107,161.663,66181.0
2023-07-28 14:30:00,165.26,165.56,164.99,165.23,63130.0,161.7021,161.9957,161.4379,161.6728,63130.0
2023-07-28 15:00:00,165.26,165.7,165.22,165.55,175336.0,161.7021,162.1327,161.663,161.9859,175336.0
2023-07-28 15:30:00,165.52,165.74,165.0,165.41,325246.0,161.9565,162.1718,161.4477,161.8489,325246.0
2023-07-31 09:30:00,166.51,168.59,166.51,168.56,235277.0,162.9252,164.9604,162.9252,164.9311,235277.0
2023-07-31 10:00:00,168.6,168.68,168.07,168.26,136469.0,164.9702,165.0485,164.4516,164.6375,136469.0
2023-07-31 10:30:00,168.28,168.61,168.17,168.46,159725.0,164.6571,164.98,164.5495,164.8332,159725.0
2023-07-31 11:00:00,168.51,168.68,168.33,168.63,55203.0,164.8822,165.0485,164.706,164.9996,55203.0
2023-07-31 11:30:00,168.66,168.68,167.99,168.05,56922.0,165.0289,165.0485,164.3733,164.4321,56922.0
2023-07-31 12:00:00,168.02,168.19,167.91,167.94,48980.0,164.4027,164.569,164.2951,164.3244,48980.0
2023-07-31 12:30:00,167.94,168.18,167.84,168.06,46727.0,164.3244,164.5593,164.2266,164.4418,46727.0
2023-07-31 13:00:00,168.07,168.5,167.95,168.34,58991.0,164.4516,164.8724,164.3342,164.7158,58991.0
2023-07-31 13:30:00,168.36,168.61,168.26,168.35,65950.0,164.7354,164.98,164.6375,164.7256,65950.0
2023-07-31 14:00:00,168.34,168.5,168.22,168.34,74361.0,164.7158,164.8724,164.5984,164.7158,74361.0
2023-07-31 14:30:00,168.36,168.74,168.31,168.67,67892.0,164.7354,165.1072,164.6865,165.0387,67892.0
2023-07-31 15:00:00,168.69,168.88,168.55,168.87,118291.0,165.0583,165.2442,164.9213,165.2344,118291.0
2023-07-31 15:30:00,168.9,168.99,168.51,168.93,442664.0,165.2638,165.3518,164.8822,165.2931,442664.0
2023-08-01 09:30:00,167.95,168.71,167.26,168.71,144080.0,164.3342,165.0778,163.6591,165.0778,144080.0
2023-08-01 10:00:00,168.7,169.0,168.34,168.87,157404.0,165.0681,165.3616,164.7158,165.2344,157404.0
2023-08-01 10:30:00,168.83,169.04,168.18,168.28,81571.0,165.1953,165.4007,164.5593,164.6571,81571.0
2023-08-01 11:00:00,168.32,168.5,167.87,167.99,77636.0,164.6962,164.8724,164.2559,164.3733,77636.0
2023-08-01 11:30:00,167.99,168.19,167.8,168.13,77123.0,164.3733,164.569,164.1874,164.5103,77123.0
2023-08-01 12:00:00,168.18,168.43,168.1,168.32,41637.0,164.5593,164.8039,164.481,164.6962,41637.0
2023-08-01 12:30:00,168.33,168.65,168.22,168.57,39264.0,164.706,165.0191,164.5984,164.9409,39264.0
2023-08-01 13:00:00,168.59,168.69,168.29,168.61,45567.0,164.9604,165.0583,164.6669,164.98,45567.0
2023-08-01 13:30:00,168.62,168.77,168.41,168.63,51898.0,164.9898,165.1366,164.7843,164.9996,51898.0
2023-08-01 14:00:00,168.67,169.17,168.65,168.97,67397.0,165.0387,165.5279,165.0191,165.3323,67397.0
2023-08-01 14:30:00,168.96,169.24,168.58,169.22,78993.0,165.3225,165.5964,164.9506,165.5769,78993.0
2023-08-01 15:00:00,169.25,169.8,169.17,169.68,127478.0,165.6062,166.1444,165.5279,166.027,127478.0
2023-08-01 15:30:00,169.7,169.81,169.32,169.61,283300.0,166.0465,166.1542,165.6747,165.9585,283300.0
2023-08-02 09:30:00,167.28,167.75,166.67,166.69,167770.0,163.6786,164.1385,163.0818,163.1013,167770.0
2023-08-02 10:00:00,166.69,167.0,166.37,166.64,112982.0,163.1013,163.4047,162.7882,163.0524,112982.0
2023-08-02 10:30:00,166.63,166.9,166.08,166.26,106512.0,163.0426,163.3068,162.5045,162.6806,106512.0
2023-08-02 11:00:00,166.27,166.63,166.06,166.58,80240.0,162.6904,163.0426,162.4849,162.9937,80240.0
2023-08-02 11:30:00,166.57,166.79,166.37,166.4,70707.0,162.9839,163.1992,162.7882,162.8176,70707.0
2023-08-02 12:00:00,166.35,166.51,166.04,166.26,61376.0,162.7687,162.9252,162.4653,162.6806,61376.0
2023-08-02 12:30:00,166.3,166.72,166.25,166.55,45391.0,162.7197,163.1307,162.6708,162.9644,45391.0
2023-08-02 13:00:00,166.54,166.83,166.49,166.78,47646.0,162.9546,163.2383,162.9056,163.1894,47646.0
2023-08-02 13:30:00,166.8,167.07,166.79,166.96,49613.0,163.209,163.4732,163.1992,163.3655,49613.0
2023-08-02 14:00:00,166.93,167.08,166.73,166.86,41004.0,163.3362,163.4829,163.1405,163.2677,41004.0
2023-08-02 14:30:00,166.86,167.02,166.78,166.94,54125.0,163.2677,163.4242,163.1894,163.346,54125.0
2023-08-02 15:00:00,166.92,166.98,166.5,166.52,82404.0,163.3264,163.3851,162.9154,162.935,82404.0
2023-08-02 15:30:00,166.53,166.93,166.42,166.72,243861.0,162.9448,163.3362,162.8371,163.1307,243861.0
2023-08-03 09:30:00,165.84,166.0,165.03,165.39,116701.0,162.2696,162.4262,161.4771,161.8293,116701.0
2023-08-03 10:00:00,165.39,165.73,165.27,165.3,80308.0,161.8293,162.162,161.7119,161.7413,80308.0
2023-08-03 10:30:00,165.26,165.62,165.11,165.36,66178.0,161.7021,162.0544,161.5554,161.8,66178.0
2023-08-03 11:00:00,165.37,165.84,165.32,165.73,58638.0,161.8098,162.2696,161.7608,162.162,58638.0
2023-08-03 11:30:00,165.73,166.0,165.73,165.86,45289.0,162.162,162.4262,162.162,162.2892,45289.0
2023-08-03 12:00:00,165.85,166.09,165.6,165.9,56352.0,162.2794,162.5143,162.0348,162.3283,56352.0
2023-08-03 12:30:00,165.92,166.36,165.87,166.36,44990.0,162.3479,162.7784,162.299,162.7784,44990.0
2023-08-03 13:00:00,166.37,166.6,166.23,166.5,47925.0,162.7882,163.0133,162.6512,162.9154,47925.0
2023-08-03 13:30:00,166.54,166.59,166.3,166.35,41622.0,162.9546,163.0035,162.7197,162.7687,41622.0
2023-08-03 14:00:00,166.36,166.61,166.29,166.51,42497.0,162.7784,163.0231,162.7099,162.9252,42497.0
2023-08-03 14:30:00,166.51,166.66,166.26,166.52,42848.0,162.9252,163.072,162.6806,162.935,42848.0
2023-08-03 15:00:00,166.54,166.59,166.14,166.38,49663.0,162.9546,163.0035,162.5632,162.798,49663.0
2023-08-03 15:30:00,166.37,166.66,166.19,166.3,212016.0,162.7882,163.072,162.6121,162.7197,212016.0
2023-08-04 09:30:00,166.53,166.95,166.05,166.09,113231.0,162.9448,163.3557,162.4751,162.5143,113231.0
2023-08-04 10:00:00,166.09,166.86,165.66,166.85,69733.0,162.5143,163.2677,162.0935,163.2579,69733.0
2023-08-04 10:30:00,166.85,167.22,166.85,167.22,65995.0,163.2579,163.6199,163.2579,163.6199,65995.0
2023-08-04 11:00:00,167.24,167.49,167.04,167.37,84472.0,163.6395,163.8841,163.4438,163.7667,84472.0
2023-08-04 11:30:00,167.44,167.77,167.21,167.31,111099.0,163.8352,164.1581,163.6101,163.708,111099.0
2023-08-04 12:00:00,167.32,167.71,167.26,167.66,56928.0,163.7178,164.0994,163.6591,164.0505,56928.0
2023-08-04 12:30:00,167.71,167.93,167.52,167.8,64814.0,164.0994,164.3146,163.9135,164.1874,64814.0
2023-08-04 13:00:00,167.85,168.1,167.6,167.62,57903.0,164.2364,164.481,163.9917,164.0113,57903.0
2023-08-04 13:30:00,167.63,167.83,167.46,167.53,47745.0,164.0211,164.2168,163.8548,163.9233,47745.0
2023-08-04 14:00:00,167.53,167.53,166.0,166.18,59951.0,163.9233,163.9233,162.4262,162.6023,59951.0
2023-08-04 14:30:00,166.2,166.2,165.35,165.51,79103.0,162.6219,162.6219,161.7902,161.9467,79103.0
2023-08-04 15:00:00,165.48,165.58,165.15,165.36,73836.0,161.9174,162.0152,161.5945,161.8,73836.0
2023-08-04 15:30:00,165.37,165.51,165.06,165.43,249995.0,161.8098,161.9467,161.5064,161.8685,249995.0
2023-08-07 09:30:00,166.85,167.33,166.31,166.72,117500.0,163.2579,163.7276,162.7295,163.1307,117500.0
2023-08-07 10:00:00,166.74,167.12,166.45,166.7,63933.0,163.1503,163.5221,162.8665,163.1111,63933.0
2023-08-07 10:30:00,166.67,166.85,166.25,166.35,90198.0,163.0818,163.2579,162.6708,162.7687,90198.0
2023-08-07 11:00:00,166.33,166.63,166.18,166.37,55587.0,162.7491,163.0426,162.6023,162.7882,55587.0
2023-08-07 11:30:00,166.35,166.82,166.14,166.64,58182.0,162.7687,163.2285,162.5632,163.0524,58182.0
2023-08-07 12:00:00,166.65,166.78,166.35,166.72,69178.0,163.0622,163.1894,162.7687,163.1307,69178.0
2023-08-07 12:30:00,166.72,167.01,166.62,166.83,43594.0,163.1307,163.4144,163.0328,163.2383,43594.0
2023-08-07 13:00:00,166.83,167.05,166.68,166.9,36852.0,163.2383,163.4536,163.0916,163.3068,36852.0
2023-08-07 13:30:00,166.91,167.16,166.91,167.13,42784.0,163.3166,163.5612,163.3166,163.5319,42784.0
2023-08-07 14:00:00,167.15,167.29,166.93,166.99,42465.0,163.5514,163.6884,163.3362,163.3949,42465.0
2023-08-07 14:30:00,166.99,167.16,166.84,166.88,28357.0,163.3949,163.5612,163.2481,163.2872,28357.0
2023-08-07 15:00:00,166.9,167.03,166.64,166.7,51268.0,163.3068,163.434,163.0524,163.1111,51268.0
2023-08-07 15:30:00,166.69,167.05,166.65,166.99,188204.0,163.1013,163.4536,163.0622,163.3949,188204.0
2023-08-08 09:30:00,164.9,164.91,163.65,164.09,154428.0,161.3499,161.3597,160.1268,160.5573,154428.0
2023-08-08 10:00:00,164.03,164.81,163.72,164.01,88602.0,160.4986,161.2618,160.1953,160.479,88602.0
2023-08-08 10:30:00,164.01,164.23,163.58,163.94,74701.0,160.479,160.6943,160.0583,160.4105,74701.0
2023-08-08 11:00:00,163.96,164.4,163.75,164.39,68188.0,160.4301,160.8606,160.2246,160.8509,68188.0
2023-08-08 11:30:00,164.34,164.59,164.14,164.43,47934.0,160.8019,161.0465,160.6062,160.89,47934.0
2023-08-08 12:00:00,164.41,164.66,164.37,164.62,67032.0,160.8704,161.115,160.8313,161.0759,67032.0
2023-08-08 12:30:00,164.63,164.83,164.52,164.72,41399.0,161.0857,161.2814,160.9781,161.1737,41399.0
2023-08-08 13:00:00,164.78,165.2,164.73,165.03,59952.0,161.2325,161.6434,161.1835,161.4771,59952.0
2023-08-08 13:30:00,165.09,165.18,164.81,165.14,42922.0,161.5358,161.6238,161.2618,161.5847,42922.0
2023-08-08 14:00:00,165.15,165.5,165.04,165.38,64360.0,161.5945,161.937,161.4869,161.8195,64360.0
2023-08-08 14:30:00,165.4,165.69,165.14,165.6,67564.0,161.8391,162.1229,161.5847,162.0348,67564.0
2023-08-08 15:00:00,165.61,165.79,165.46,165.72,66291.0,162.0446,162.2207,161.8978,162.1522,66291.0
2023-08-08 15:30:00,165.72,165.99,165.41,165.84,199700.0,162.1522,162.4164,161.8489,162.2696,199700.0
2023-08-09 09:30:00,165.94,166.29,165.04,165.4,185313.0,162.3675,162.7099,161.4869,161.8391,185313.0
2023-08-09 10:00:00,165.36,165.55,164.88,165.22,94069.0,161.8,161.9859,161.3303,161.663,94069.0
2023-08-09 10:30:00,165.22,165.74,165.08,165.31,70074.0,161.663,162.1718,161.526,161.751,70074.0
2023-08-09 11:00:00,165.34,165.48,164.11,164.25,71758.0,161.7804,161.9174,160.5769,160.7139,71758.0
2023-08-09 11:30:00,164.21,164.37,163.5,163.69,71393.0,160.6747,160.8313,159.98,160.1659,71393.0
2023-08-09 12:00:00,163.67,164.17,163.55,164.08,53455.0,160.1464,160.6356,160.0289,160.5475,53455.0
2023-08-09 12:30:00,164.05,164.45,163.99,164.34,38171.0,160.5182,160.9096,160.4595,160.8019,38171.0
2023-08-09 13:00:00,164.32,164.72,164.2,164.55,35561.0,160.7824,161.1737,160.6649,161.0074,35561.0
2023-08-09 13:30:00,164.59,164.89,164.59,164.77,46281.0,161.0465,161.3401,161.0465,161.2227,46281.0
2023-08-09 14:00:00,164.76,165.28,164.68,165.11,39921.0,161.2129,161.7217,161.1346,161.5554,39921.0
2023-08-09 14:30:00,165.12,165.3,164.8,164.86,42486.0,161.5651,161.7413,161.252,161.3107,42486.0
2023-08-09 15:00:00,164.85,165.05,164.78,164.83,60518.0,161.301,161.4966,161.2325,161.2814,60518.0
2023-08-09 15:30:00,164.8,164.84,163.63,163.82,327757.0,161.252,161.2912,160.1072,160.2931,327757.0
2023-08-10 09:30:00,164.71,166.5,164.29,165.64,252899.0,161.164,162.9154,160.753,162.0739,252899.0
2023-08-10 10:00:00,165.72,166.0,165.51,165.66,93166.0,162.1522,162.4262,161.9467,162.0935,93166.0
2023-08-10 10:30:00,165.67,165.71,164.65,165.47,88935.0,162.1033,162.1424,161.1053,161.9076,88935.0
2023-08-10 11:00:00,165.38,165.39,164.73,165.13,59169.0,161.8195,161.8293,161.1835,161.5749,59169.0
2023-08-10 11:30:00,165.21,165.39,164.49,164.77,138295.0,161.6532,161.8293,160.9487,161.2227,138295.0
2023-08-10 12:00:00,164.77,164.77,164.0,164.28,71331.0,161.2227,161.2227,160.4692,160.7432,71331.0
2023-08-10 12:30:00,164.31,164.51,163.55,163.63,73784.0,160.7726,160.9683,160.0289,160.1072,73784.0
2023-08-10 13:00:00,163.62,163.85,163.4,163.46,68581.0,160.0974,160.3225,159.8822,159.9409,68581.0
2023-08-10 13:30:00,163.46,163.52,162.73,162.81,100753.0,159.9409,159.9996,159.2266,159.3049,100753.0
2023-08-10 14:00:00,162.88,163.78,162.72,163.62,101388.0,159.3734,160.254,159.2168,160.0974,101388.0
2023-08-10 14:30:00,163.65,164.13,163.32,164.0,61186.0,160.1268,160.5965,159.8039,160.4692,61186.0
2023-08-10 15:00:00,164.0,164.0,163.37,163.43,114098.0,160.4692,160.4692,159.8528,159.9115,114098.0
2023-08-10 15:30:00,163.42,163.62,162.9,163.54,225716.0,159.9017,160.0974,159.3929,160.0192,225716.0
2023-08-11 09:30:00,162.67,163.9,162.6,163.6,109935.0,159.1679,160.3714,159.0994,160.0779,109935.0
2023-08-11 10:00:00,163.72,164.61,163.63,164.49,97814.0,160.1953,161.0661,160.1072,160.9487,97814.0
2023-08-11 10:30:00,164.52,165.42,164.52,164.81,86225.0,160.9781,161.8587,160.9781,161.2618,86225.0
2023-08-11 11:00:00,164.81,164.92,164.49,164.58,67437.0,161.2618,161.3694,160.9487,161.0368,67437.0
2023-08-11 11:30:00,164.56,165.1,164.56,165.08,61604.0,161.0172,161.5456,161.0172,161.526,61604.0
2023-08-11 12:00:00,165.05,165.17,164.63,164.83,55892.0,161.4966,161.6141,161.0857,161.2814,55892.0
2023-08-11 12:30:00,164.85,164.97,164.46,164.68,47867.0,161.301,161.4184,160.9193,161.1346,47867.0
2023-08-11 13:00:00,164.69,165.02,164.64,165.01,58154.0,161.1444,161.4673,161.0955,161.4575,58154.0
2023-08-11 13:30:00,164.99,165.01,164.51,164.72,71720.0,161.4379,161.4575,160.9683,161.1737,71720.0
2023-08-11 14:00:00,164.72,165.46,164.69,165.37,71354.0,161.1737,161.8978,161.1444,161.8098,71354.0
2023-08-11 14:30:00,165.43,165.68,165.26,165.67,70967.0,161.8685,162.1131,161.7021,162.1033,70967.0
2023-08-11 15:00:00,165.67,165.67,165.18,165.53,80689.0,162.1033,162.1033,161.6238,161.9663,80689.0
2023-08-11 15:30:00,165.5,165.78,165.04,165.32,206753.0,161.937,162.2109,161.4869,161.7608,206753.0
2023-08-14 09:30:00,164.33,164.74,163.77,164.29,130385.0,160.7921,161.1933,160.2442,160.753,130385.0
2023-08-14 10:00:00,164.25,165.15,164.21,165.1,84741.0,160.7139,161.5945,160.6747,161.5456,84741.0
2023-08-14 10:30:00,165.1,166.02,165.01,165.83,113635.0,161.5456,162.4458,161.4575,162.2599,113635.0
2023-08-14 11:00:00,165.8,166.0,165.5,165.9,54744.0,162.2305,162.4262,161.937,162.3283,54744.0
2023-08-14 11:30:00,165.93,166.21,165.65,165.84,64074.0,162.3577,162.6317,162.0837,162.2696,64074.0
2023-08-14 12:00:00,165.87,166.12,165.73,166.0,50944.0,162.299,162.5436,162.162,162.4262,50944.0
2023-08-14 12:30:00,166.04,166.3,165.87,166.27,39998.0,162.4653,162.7197,162.299,162.6904,39998.0
2023-08-14 13:00:00,166.27,166.49,166.18,166.33,59751.0,162.6904,162.9056,162.6023,162.7491,59751.0
2023-08-14 13:30:00,166.33,166.4,166.02,166.14,52616.0,162.7491,162.8176,162.4458,162.5632,52616.0
2023-08-14 14:00:00,166.15,166.15,165.79,166.04,57783.0,162.573,162.573,162.2207,162.4653,57783.0
2023-08-14 14:30:00,166.03,166.04,165.7,165.84,44300.0,162.4555,162.4653,162.1327,162.2696,44300.0
2023-08-14 15:00:00,165.84,165.94,165.63,165.69,53489.0,162.2696,162.3675,162.0642,162.1229,53489.0
2023-08-14 15:30:00,165.69,166.15,165.56,166.15,161512.0,162.1229,162.573,161.9957,162.573,161512.0
2023-08-15 09:30:00,164.39,164.82,163.5,163.9,179974.0,160.8509,161.2716,159.98,160.3714,179974.0
2023-08-15 10:00:00,163.9,164.08,162.81,162.9,134056.0,160.3714,160.5475,159.3049,159.3929,134056.0
2023-08-15 10:30:00,162.87,163.01,162.29,162.43,86782.0,159.3636,159.5006,158.7961,158.9331,86782.0
2023-08-15 11:00:00,162.41,162.82,162.2,162.43,81762.0,158.9135,159.3147,158.708,158.9331,81762.0
2023-08-15 11:30:00,162.43,162.97,162.42,162.91,76434.0,158.9331,159.4614,158.9233,159.4027,76434.0
2023-08-15 12:00:00,162.92,162.95,162.14,162.3,54470.0,159.4125,159.4419,158.6493,158.8058,54470.0
2023-08-15 12:30:00,162.29,162.42,162.08,162.09,48385.0,158.7961,158.9233,158.5906,158.6004,48385.0
2023-08-15 13:00:00,162.1,162.57,161.95,162.42,52064.0,158.6102,159.07,158.4634,158.9233,52064.0
2023-08-15 13:30:00,162.4,162.52,162.06,162.12,59788.0,158.9037,159.0211,158.571,158.6297,59788.0
2023-08-15 14:00:00,162.11,162.37,162.04,162.22,48131.0,158.6199,158.8743,158.5514,158.7276,48131.0
2023-08-15 14:30:00,162.23,162.53,162.22,162.49,63562.0,158.7374,159.0309,158.7276,158.9918,63562.0
2023-08-15 15:00:00,162.49,162.52,161.93,161.93,93331.0,158.9918,159.0211,158.4438,158.4438,93331.0
2023-08-15 15:30:00,161.88,162.31,161.7,161.93,332542.0,158.3949,158.8156,158.2188,158.4438,332542.0
2023-08-16 09:30:00,161.27,162.96,161.0,162.72,133393.0,157.798,159.4516,157.5338,159.2168,133393.0
2023-08-16 10:00:00,162.7,162.75,161.94,162.0,65222.0,159.1972,159.2462,158.4536,158.5123,65222.0
2023-08-16 10:30:00,161.97,162.15,161.74,162.11,49823.0,158.483,158.6591,158.2579,158.6199,49823.0
2023-08-16 11:00:00,162.13,162.13,161.58,161.74,49269.0,158.6395,158.6395,158.1013,158.2579,49269.0
2023-08-16 11:30:00,161.73,161.84,161.33,161.43,45616.0,158.2481,158.3558,157.8567,157.9546,45616.0
2023-08-16 12:00:00,161.41,161.55,161.2,161.26,42255.0,157.935,158.072,157.7295,157.7882,42255.0
2023-08-16 12:30:00,161.26,161.55,161.1,161.43,44798.0,157.7882,158.072,157.6317,157.9546,44798.0
2023-08-16 13:00:00,161.4,161.43,160.86,160.99,55148.0,157.9252,157.9546,157.3969,157.5241,55148.0
2023-08-16 13:30:00,161.02,161.54,160.84,161.49,49956.0,157.5534,158.0622,157.3773,158.0133,49956.0
2023-08-16 14:00:00,161.45,161.83,161.0,161.65,58441.0,157.9741,158.346,157.5338,158.1698,58441.0
2023-08-16 14:30:00,161.66,161.79,161.21,161.47,48993.0,158.1796,158.3068,157.7393,157.9937,48993.0
2023-08-16 15:00:00,161.44,161.45,160.68,160.72,99118.0,157.9644,157.9741,157.2207,157.2599,99118.0
2023-08-16 15:30:00,160.74,161.21,160.64,160.77,245419.0,157.2794,157.7393,157.1816,157.3088,245419.0
2023-08-17 09:30:00,161.91,162.61,161.64,161.86,111655.0,158.4242,159.1092,158.1601,158.3753,111655.0
2023-08-17 10:00:00,161.84,162.46,161.84,162.35,69006.0,158.3558,158.9624,158.3558,158.8548,69006.0
2023-08-17 10:30:00,162.34,162.34,161.56,161.89,105973.0,158.845,158.845,158.0818,158.4047,105973.0
2023-08-17 11:00:00,161.91,162.09,161.56,161.6,39986.0,158.4242,158.6004,158.0818,158.1209,39986.0
2023-08-17 11:30:00,161.64,161.93,161.52,161.92,50809.0,158.1601,158.4438,158.0426,158.434,50809.0
2023-08-17 12:00:00,161.91,162.31,161.76,162.2,41245.0,158.4242,158.8156,158.2775,158.708,41245.0
2023-08-17 12:30:00,162.18,162.19,161.91,162.09,44534.0,158.6884,158.6982,158.4242,158.6004,44534.0
2023-08-17 13:00:00,162.12,162.22,161.93,162.01,85500.0,158.6297,158.7276,158.4438,158.5221,85500.0
2023-08-17 13:30:00,162.0,162.18,161.89,161.98,94061.0,158.5123,158.6884,158.4047,158.4927,94061.0
2023-08-17 14:00:00,161.96,161.97,161.42,161.72,89723.0,158.4732,158.483,157.9448,158.2383,89723.0
2023-08-17 14:30:00,161.7,161.7,160.79,160.84,67968.0,158.2188,158.2188,157.3284,157.3773,67968.0
2023-08-17 15:00:00,160.82,160.91,160.38,160.75,85480.0,157.3577,157.4458,156.9272,157.2892,85480.0
2023-08-17 15:30:00,160.75,161.09,160.49,160.53,233144.0,157.2892,157.6219,157.0348,157.074,233144.0
2023-08-18 09:30:00,159.23,160.33,158.94,159.73,188460.0,155.8019,156.8783,155.5182,156.2912,188460.0
2023-08-18 10:00:00,159.69,159.69,159.17,159.56,73887.0,156.252,156.252,155.7432,156.1248,73887.0
2023-08-18 10:30:00,159.54,160.35,159.51,160.22,70103.0,156.1053,156.8978,156.0759,156.7706,70103.0
2023-08-18 11:00:00,160.2,160.8,160.18,160.57,75031.0,156.7511,157.3381,156.7315,157.1131,75031.0
2023-08-18 11:30:00,160.58,160.75,160.41,160.55,75264.0,157.1229,157.2892,156.9565,157.0935,75264.0
2023-08-18 12:00:00,160.53,160.71,160.0,160.06,66335.0,157.074,157.2501,156.5554,156.6141,66335.0
2023-08-18 12:30:00,160.05,160.4,160.0,160.23,71786.0,156.6043,156.9468,156.5554,156.7804,71786.0
2023-08-18 13:00:00,160.24,160.34,160.01,160.25,52638.0,156.7902,156.888,156.5652,156.8,52638.0
2023-08-18 13:30:00,160.25,160.31,159.8,160.05,52180.0,156.8,156.8587,156.3597,156.6043,52180.0
2023-08-18 14:00:00,160.07,160.49,160.01,160.23,57479.0,156.6239,157.0348,156.5652,156.7804,57479.0
2023-08-18 14:30:00,160.23,160.4,159.99,160.02,54440.0,156.7804,156.9468,156.5456,156.5749,54440.0
2023-08-18 15:00:00,160.04,160.15,159.8,160.13,70299.0,156.5945,156.7021,156.3597,156.6826,70299.0
2023-08-18 15:30:00,160.1,160.69,160.01,160.28,270157.0,156.6532,157.2305,156.5652,156.8293,270157.0
2023-08-21 09:30:00,160.88,161.65,160.69,161.62,108908.0,157.4164,158.1698,157.2305,158.1405,108908.0
2023-08-21 10:00:00,161.57,161.59,160.78,160.84,108715.0,158.0916,158.1111,157.3186,157.3773,108715.0
2023-08-21 10:30:00,160.84,161.13,160.61,160.75,67821.0,157.3773,157.661,157.1522,157.2892,67821.0
2023-08-21 11:00:00,160.78,160.89,160.5,160.7,54973.0,157.3186,157.4262,157.0446,157.2403,54973.0
2023-08-21 11:30:00,160.7,160.82,160.08,160.3,86166.0,157.2403,157.3577,156.6336,156.8489,86166.0
2023-08-21 12:00:00,160.34,160.58,160.22,160.53,50106.0,156.888,157.1229,156.7706,157.074,50106.0
2023-08-21 12:30:00,160.54,160.6,160.27,160.45,43703.0,157.0837,157.1424,156.8196,156.9957,43703.0
2023-08-21 13:00:00,160.47,160.8,160.35,160.8,37538.0,157.0152,157.3381,156.8978,157.3381,37538.0
2023-08-21 13:30:00,160.82,161.0,160.7,160.83,40460.0,157.3577,157.5338,157.2403,157.3675,40460.0
2023-08-21 14:00:00,160.85,161.11,160.63,160.68,36789.0,157.3871,157.6415,157.1718,157.2207,36789.0
2023-08-21 14:30:00,160.71,160.98,160.65,160.97,42197.0,157.2501,157.5143,157.1914,157.5045,42197.0
2023-08-21 15:00:00,160.97,161.39,160.96,161.27,73902.0,157.5045,157.9154,157.4947,157.798,73902.0
2023-08-21 15:30:00,161.28,161.5,160.78,160.92,197339.0,157.8078,158.0231,157.3186,157.4556,197339.0
2023-08-22 09:30:00,160.76,161.26,160.34,160.74,107463.0,157.299,157.7882,156.888,157.2794,107463.0
2023-08-22 10:00:00,160.72,160.74,159.77,159.81,94638.0,157.2599,157.2794,156.3303,156.3695,94638.0
2023-08-22 10:30:00,159.84,159.91,159.31,159.91,57906.0,156.3988,156.4673,155.8802,156.4673,57906.0
2023-08-22 11:00:00,159.91,159.95,159.49,159.81,49691.0,156.4673,156.5064,156.0563,156.3695,49691.0
2023-08-22 11:30:00,159.81,160.06,159.7,159.72,46431.0,156.3695,156.6141,156.2618,156.2814,46431.0
2023-08-22 12:00:00,159.64,159.71,159.2,159.44,68154.0,156.2031,156.2716,155.7726,156.0074,68154.0
2023-08-22 12:30:00,159.45,159.55,159.25,159.3,36563.0,156.0172,156.1151,155.8215,155.8704,36563.0
2023-08-22 13:00:00,159.28,159.28,158.75,159.12,64707.0,155.8509,155.8509,155.3323,155.6943,64707.0
2023-08-22 13:30:00,159.08,159.08,158.7,158.91,36981.0,155.6552,155.6552,155.2834,155.4888,36981.0
2023-08-22 14:00:00,158.91,159.13,158.77,159.11,43107.0,155.4888,155.7041,155.3518,155.6845,43107.0
2023-08-22 14:30:00,159.11,159.38,159.03,159.24,80432.0,155.6845,155.9487,155.6062,155.8117,80432.0
2023-08-22 15:00:00,159.23,159.69,159.17,159.31,81255.0,155.8019,156.252,155.7432,155.8802,81255.0
2023-08-22 15:30:00,159.31,159.32,158.61,159.08,323841.0,155.8802,155.89,155.1953,155.6552,323841.0
2023-08-23 09:30:00,159.33,160.08,159.08,159.48,129998.0,155.8998,156.6336,155.6552,156.0466,129998.0
2023-08-23 10:00:00,159.46,159.6,159.01,159.05,76827.0,156.027,156.164,155.5867,155.6258,76827.0
2023-08-23 10:30:00,159.05,159.24,158.7,159.14,84052.0,155.6258,155.8117,155.2834,155.7139,84052.0
2023-08-23 11:00:00,159.08,159.24,158.75,159.09,63869.0,155.6552,155.8117,155.3323,155.665,63869.0
2023-08-23 11:30:00,159.08,159.31,158.96,159.28,54503.0,155.6552,155.8802,155.5378,155.8509,54503.0
2023-08-23 12:00:00,159.26,159.29,158.95,159.07,51858.0,155.8313,155.8607,155.528,155.6454,51858.0
2023-08-23 12:30:00,159.09,159.28,159.05,159.15,42422.0,155.665,155.8509,155.6258,155.7237,42422.0
2023-08-23 13:00:00,159.17,159.69,159.11,159.64,59546.0,155.7432,156.252,155.6845,156.2031,59546.0
2023-08-23 13:30:00,159.65,159.76,159.49,159.6,42180.0,156.2129,156.3205,156.0563,156.164,42180.0
2023-08-23 14:00:00,159.63,159.66,159.27,159.38,45030.0,156.1933,156.2227,155.8411,155.9487,45030.0
2023-08-23 14:30:00,159.38,159.47,159.18,159.43,57587.0,155.9487,156.0368,155.753,155.9976,57587.0
2023-08-23 15:00:00,159.42,159.61,159.31,159.53,63365.0,155.9879,156.1738,155.8802,156.0955,63365.0
2023-08-23 15:30:00,159.52,159.76,159.2,159.5,216892.0,156.0857,156.3205,155.7726,156.0661,216892.0
2023-08-24 09:30:00,159.01,161.22,159.01,161.18,129838.0,155.5867,157.7491,155.5867,157.71,129838.0
2023-08-24 10:00:00,161.2,161.42,159.84,159.89,86971.0,157.7295,157.9448,156.3988,156.4477,86971.0
2023-08-24 10:30:00,159.92,160.11,159.42,159.62,103601.0,156.4771,156.663,155.9879,156.1835,103601.0
2023-08-24 11:00:00,159.59,159.62,159.01,159.26,81936.0,156.1542,156.1835,155.5867,155.8313,81936.0
2023-08-24 11:30:00,159.24,159.24,158.65,158.7,56216.0,155.8117,155.8117,155.2344,155.2834,56216.0
2023-08-24 12:00:00,158.69,159.18,158.66,159.02,66941.0,155.2736,155.753,155.2442,155.5965,66941.0
2023-08-24 12:30:00,158.99,159.29,158.95,158.97,36942.0,155.5671,155.8607,155.528,155.5475,36942.0
2023-08-24 13:00:00,158.97,159.05,158.6,158.65,50572.0,155.5475,155.6258,155.1855,155.2344,50572.0
2023-08-24 13:30:00,158.58,158.95,158.55,158.64,49815.0,155.1659,155.528,155.1366,155.2246,49815.0
2023-08-24 14:00:00,158.67,158.74,158.4,158.58,44041.0,155.254,155.3225,154.9898,155.1659,44041.0
2023-08-24 14:30:00,158.57,158.58,158.19,158.44,83623.0,155.1562,155.1659,154.7843,155.029,83623.0
2023-08-24 15:00:00,158.44,158.72,158.35,158.57,80733.0,155.029,155.3029,154.9409,155.1562,80733.0
2023-08-24 15:30:00,158.58,158.66,157.74,157.79,329580.0,155.1659,155.2442,154.344,154.3929,329580.0
2023-08-25 09:30:00,158.44,159.27,158.26,159.04,92938.0,155.029,155.8411,154.8528,155.616,92938.0
2023-08-25 10:00:00,159.09,159.64,158.06,158.29,134744.0,155.665,156.2031,154.6571,154.8822,134744.0
2023-08-25 10:30:00,158.28,158.41,157.51,157.51,58356.0,154.8724,154.9996,154.119,154.119,58356.0
2023-08-25 11:00:00,157.51,158.86,157.41,158.79,73609.0,154.119,155.4399,154.0211,155.3714,73609.0
2023-08-25 11:30:00,158.79,159.06,158.25,158.43,56450.0,155.3714,155.6356,154.843,155.0192,56450.0
2023-08-25 12:00:00,158.5,158.92,158.32,158.79,51285.0,155.0877,155.4986,154.9115,155.3714,51285.0
2023-08-25 12:30:00,158.85,158.93,158.15,158.4,72406.0,155.4301,155.5084,154.7452,154.9898,72406.0
2023-08-25 13:00:00,158.4,158.59,157.32,157.5,559948.0,154.9898,155.1757,153.9331,154.1092,559948.0
2023-08-25 13:30:00,157.5,158.06,157.42,157.96,212746.0,154.1092,154.6571,154.0309,154.5593,212746.0
2023-08-25 14:00:00,157.94,158.8,157.93,158.76,88490.0,154.5397,155.3812,154.5299,155.3421,88490.0
2023-08-25 14:30:00,158.8,159.24,158.64,159.0,60839.0,155.3812,155.8117,155.2246,155.5769,60839.0
2023-08-25 15:00:00,159.0,159.13,158.5,158.68,83053.0,155.5769,155.7041,155.0877,155.2638,83053.0
2023-08-25 15:30:00,158.7,158.85,158.07,158.26,231806.0,155.2834,155.4301,154.6669,154.8528,231806.0
2023-08-28 09:30:00,158.98,160.62,158.76,160.46,127319.0,155.5573,157.162,155.3421,157.0055,127319.0
2023-08-28 10:00:00,160.46,160.9,160.19,160.83,92184.0,157.0055,157.436,156.7413,157.3675,92184.0
2023-08-28 10:30:00,160.87,160.91,160.03,160.29,76415.0,157.4066,157.4458,156.5847,156.8391,76415.0
2023-08-28 11:00:00,160.31,160.31,159.74,159.87,58384.0,156.8587,156.8587,156.301,156.4282,58384.0
2023-08-28 11:30:00,159.88,160.07,159.51,159.6,65148.0,156.4379,156.6239,156.0759,156.164,65148.0
2023-08-28 12:00:00,159.58,159.96,159.43,159.58,71391.0,156.1444,156.5162,155.9976,156.1444,71391.0
2023-08-28 12:30:00,159.56,160.08,159.5,160.07,38309.0,156.1248,156.6336,156.0661,156.6239,38309.0
2023-08-28 13:00:00,160.1,160.35,160.07,160.15,48249.0,156.6532,156.8978,156.6239,156.7021,48249.0
2023-08-28 13:30:00,160.17,160.22,159.55,159.68,68275.0,156.7217,156.7706,156.1151,156.2423,68275.0
2023-08-28 14:00:00,159.71,159.71,159.32,159.4,60158.0,156.2716,156.2716,155.89,155.9683,60158.0
2023-08-28 14:30:00,159.43,159.72,159.34,159.71,45682.0,155.9976,156.2814,155.9096,156.2716,45682.0
2023-08-28 15:00:00,159.71,159.81,159.45,159.55,92835.0,156.2716,156.3695,156.0172,156.1151,92835.0
2023-08-28 15:30:00,159.55,159.86,158.98,159.19,570394.0,156.1151,156.4184,155.5573,155.7628,570394.0
2023-08-29 09:30:00,158.89,159.73,158.3,159.21,112791.0,155.4693,156.2912,154.892,155.7824,112791.0
2023-08-29 10:00:00,159.22,159.49,159.12,159.37,92195.0,155.7922,156.0563,155.6943,155.9389,92195.0
2023-08-29 10:30:00,159.39,159.72,159.02,159.18,119564.0,155.9585,156.2814,155.5965,155.753,119564.0
2023-08-29 11:00:00,159.2,159.81,159.14,159.78,97686.0,155.7726,156.3695,155.7139,156.3401,97686.0
2023-08-29 11:30:00,159.81,160.46,159.8,160.3,71869.0,156.3695,157.0055,156.3597,156.8489,71869.0
2023-08-29 12:00:00,160.23,160.74,160.09,160.7,46278.0,156.7804,157.2794,156.6434,157.2403,46278.0
2023-08-29 12:30:00,160.71,160.71,160.26,160.4,28407.0,157.2501,157.2501,156.8098,156.9468,28407.0
2023-08-29 13:00:00,160.37,160.68,160.37,160.6,51458.0,156.9174,157.2207,156.9174,157.1424,51458.0
2023-08-29 13:30:00,160.61,160.79,160.41,160.59,50435.0,157.1522,157.3284,156.9565,157.1327,50435.0
2023-08-29 14:00:00,160.59,160.6,160.36,160.43,51600.0,157.1327,157.1424,156.9076,156.9761,51600.0
2023-08-29 14:30:00,160.43,160.57,160.25,160.27,65903.0,156.9761,157.1131,156.8,156.8196,65903.0
2023-08-29 15:00:00,160.27,160.4,160.07,160.38,85719.0,156.8196,156.9468,156.6239,156.9272,85719.0
2023-08-29 15:30:00,160.38,160.76,160.15,160.28,332597.0,156.9272,157.299,156.7021,156.8293,332597.0
2023-08-30 09:30:00,160.27,161.86,160.12,161.58,267547.0,156.8196,158.3753,156.6728,158.1013,267547.0
2023-08-30 10:00:00,161.64,161.86,160.49,160.56,116995.0,158.1601,158.3753,157.0348,157.1033,116995.0
2023-08-30 10:30:00,160.58,160.88,160.5,160.72,60611.0,157.1229,157.4164,157.0446,157.2599,60611.0
2023-08-30 11:00:00,160.71,160.84,160.53,160.78,67823.0,157.2501,157.3773,157.074,157.3186,67823.0
2023-08-30 11:30:00,160.83,160.93,160.61,160.85,188934.0,157.3675,157.4653,157.1522,157.3871,188934.0
2023-08-30 12:00:00,160.83,160.85,160.46,160.67,68971.0,157.3675,157.3871,157.0055,157.2109,68971.0
2023-08-30 12:30:00,160.7,160.87,160.55,160.61,53513.0,157.2403,157.4066,157.0935,157.1522,53513.0
2023-08-30 13:00:00,160.64,160.85,160.5,160.69,139493.0,157.1816,157.3871,157.0446,157.2305,139493.0
2023-08-30 13:30:00,160.69,160.94,160.54,160.64,71636.0,157.2305,157.4751,157.0837,157.1816,71636.0
2023-08-30 14:00:00,160.62,160.62,160.15,160.23,80141.0,157.162,157.162,156.7021,156.7804,80141.0
2023-08-30 14:30:00,160.24,160.59,160.21,160.5,58592.0,156.7902,157.1327,156.7608,157.0446,58592.0
2023-08-30 15:00:00,160.49,160.64,160.23,160.26,90855.0,157.0348,157.1816,156.7804,156.8098,90855.0
2023-08-30 15:30:00,160.27,160.48,160.13,160.19,369646.0,156.8196,157.025,156.6826,156.7413,369646.0
2023-08-31 09:30:00,160.66,160.94,159.71,160.07,194561.0,157.2012,157.4751,156.2716,156.6239,194561.0
2023-08-31 10:00:00,160.12,160.12,159.16,159.43,174364.0,156.6728,156.6728,155.7335,155.9976,174364.0
2023-08-31 10:30:00,159.45,160.0,159.26,159.79,99188.0,156.0172,156.5554,155.8313,156.3499,99188.0
2023-08-31 11:00:00,159.72,159.73,159.23,159.45,85054.0,156.2814,156.2912,155.8019,156.0172,85054.0
2023-08-31 11:30:00,159.42,159.43,158.82,159.07,119893.0,155.9879,155.9976,155.4008,155.6454,119893.0
2023-08-31 12:00:00,159.09,159.19,158.88,159.0,65807.0,155.665,155.7628,155.4595,155.5769,65807.0
2023-08-31 12:30:00,159.0,159.04,158.5,158.56,51377.0,155.5769,155.616,155.0877,155.1464,51377.0
2023-08-31 13:00:00,158.52,158.91,158.46,158.87,41562.0,155.1072,155.4888,155.0485,155.4497,41562.0
2023-08-31 13:30:00,158.9,159.0,158.6,158.68,64779.0,155.479,155.5769,155.1855,155.2638,64779.0
2023-08-31 14:00:00,158.67,158.9,158.54,158.73,101964.0,155.254,155.479,155.1268,155.3127,101964.0
2023-08-31 14:30:00,158.73,158.73,157.87,157.99,82382.0,155.3127,155.3127,154.4712,154.5886,82382.0
2023-08-31 15:00:00,157.99,158.11,157.73,157.85,127210.0,154.5886,154.7061,154.3342,154.4517,127210.0
2023-08-31 15:30:00,157.86,158.21,157.76,157.91,489255.0,154.4614,154.8039,154.3636,154.5104,489255.0
2023-09-01 09:30:00,159.07,160.16,158.76,159.56,189315.0,155.6454,156.7119,155.3421,156.1248,189315.0
2023-09-01 10:00:00,159.49,159.94,159.07,159.69,97306.0,156.0563,156.4967,155.6454,156.252,97306.0
2023-09-01 10:30:00,159.69,159.71,159.06,159.2,84564.0,156.252,156.2716,155.6356,155.7726,84564.0
2023-09-01 11:00:00,159.23,159.35,159.01,159.14,65656.0,155.8019,155.9194,155.5867,155.7139,65656.0
2023-09-01 11:30:00,159.17,159.25,158.71,158.85,76481.0,155.7432,155.8215,155.2931,155.4301,76481.0
2023-09-01 12:00:00,158.84,159.09,158.76,158.96,47010.0,155.4203,155.665,155.3421,155.5378,47010.0
2023-09-01 12:30:00,158.97,159.35,158.77,159.27,83235.0,155.5475,155.9194,155.3518,155.8411,83235.0
2023-09-01 13:00:00,159.28,159.88,159.27,159.49,66324.0,155.8509,156.4379,155.8411,156.0563,66324.0
2023-09-01 13:30:00,159.5,159.56,159.25,159.34,43321.0,156.0661,156.1248,155.8215,155.9096,43321.0
2023-09-01 14:00:00,159.34,159.41,159.16,159.34,44298.0,155.9096,155.9781,155.7335,155.9096,44298.0
2023-09-01 14:30:00,159.33,159.51,159.16,159.42,41728.0,155.8998,156.0759,155.7335,155.9879,41728.0
2023-09-01 15:00:00,159.44,159.94,159.44,159.8,64554.0,156.0074,156.4967,156.0074,156.3597,64554.0
2023-09-01 15:30:00,159.83,159.92,159.56,159.66,258949.0,156.389,156.4771,156.1248,156.2227,258949.0
2023-09-05 09:30:00,160.11,161.86,159.68,159.68,494355.0,156.663,158.3753,156.2423,156.2423,494355.0
2023-09-05 10:00:00,159.72,160.79,159.62,160.25,216525.0,156.2814,157.3284,156.1835,156.8,216525.0
2023-09-05 10:30:00,160.28,160.32,159.69,160.1,124581.0,156.8293,156.8685,156.252,156.6532,124581.0
2023-09-05 11:00:00,160.11,160.33,159.93,159.99,103675.0,156.663,156.8783,156.4869,156.5456,103675.0
2023-09-05 11:30:00,159.95,159.99,159.42,159.56,71666.0,156.5064,156.5456,155.9879,156.1248,71666.0
2023-09-05 12:00:00,159.54,159.87,159.36,159.61,75272.0,156.1053,156.4282,155.9291,156.1738,75272.0
2023-09-05 12:30:00,159.61,160.0,159.56,159.8,92202.0,156.1738,156.5554,156.1248,156.3597,92202.0
2023-09-05 13:00:00,159.75,159.82,159.35,159.72,63854.0,156.3107,156.3792,155.9194,156.2814,63854.0
2023-09-05 13:30:00,159.72,160.08,159.64,159.96,371260.0,156.2814,156.6336,156.2031,156.5162,371260.0
2023-09-05 14:00:00,159.96,160.56,159.79,160.39,93290.0,156.5162,157.1033,156.3499,156.937,93290.0
2023-09-05 14:30:00,160.39,160.4,160.03,160.21,75302.0,156.937,156.9468,156.5847,156.7608,75302.0
2023-09-05 15:00:00,160.19,160.27,159.95,160.22,99271.0,156.7413,156.8196,156.5064,156.7706,99271.0
2023-09-05 15:30:00,160.22,160.57,159.8,160.0,547545.0,156.7706,157.1131,156.3597,156.5554,547545.0
2023-09-06 09:30:00,159.07,159.83,158.86,159.35,177174.0,155.6454,156.389,155.4399,155.9194,177174.0
2023-09-06 10:00:00,159.32,159.84,159.01,159.1,86303.0,155.89,156.3988,155.5867,155.6747,86303.0
2023-09-06 10:30:00,159.13,159.21,158.5,158.58,70508.0,155.7041,155.7824,155.0877,155.1659,70508.0
2023-09-06 11:00:00,158.56,158.76,158.14,158.26,74069.0,155.1464,155.3421,154.7354,154.8528,74069.0
2023-09-06 11:30:00,158.23,158.29,157.92,157.94,72147.0,154.8235,154.8822,154.5201,154.5397,72147.0
2023-09-06 12:00:00,157.91,157.97,157.41,157.46,84948.0,154.5104,154.5691,154.0211,154.07,84948.0
2023-09-06 12:30:00,157.44,157.6,156.95,156.99,104899.0,154.0505,154.207,153.571,153.6102,104899.0
2023-09-06 13:00:00,156.99,157.56,156.86,157.45,89894.0,153.6102,154.1679,153.483,154.0603,89894.0
2023-09-06 13:30:00,157.42,157.84,157.38,157.7,115399.0,154.0309,154.4419,153.9918,154.3049,115399.0
2023-09-06 14:00:00,157.72,158.18,157.7,158.13,137513.0,154.3245,154.7745,154.3049,154.7256,137513.0
2023-09-06 14:30:00,158.18,158.36,157.99,158.14,99221.0,154.7745,154.9507,154.5886,154.7354,99221.0
2023-09-06 15:00:00,158.17,158.4,157.94,158.17,127242.0,154.7648,154.9898,154.5397,154.7648,127242.0
2023-09-06 15:30:00,158.18,158.34,157.83,158.02,386077.0,154.7745,154.9311,154.4321,154.618,386077.0
2023-09-07 09:30:00,157.26,157.63,156.15,156.63,276628.0,153.8744,154.2364,152.7883,153.2579,276628.0
2023-09-07 10:00:00,156.7,156.7,156.07,156.34,101878.0,153.3264,153.3264,152.71,152.9742,101878.0
2023-09-07 10:30:00,156.33,156.86,156.29,156.79,92210.0,152.9644,153.483,152.9252,153.4145,92210.0
2023-09-07 11:00:00,156.76,156.88,156.47,156.53,51622.0,153.3851,153.5025,153.1014,153.1601,51622.0
2023-09-07 11:30:00,156.53,156.63,156.2,156.44,87423.0,153.1601,153.2579,152.8372,153.072,87423.0
2023-09-07 12:00:00,156.43,156.97,156.43,156.77,67617.0,153.0622,153.5906,153.0622,153.3949,67617.0
2023-09-07 12:30:00,156.8,156.89,156.59,156.6,52900.0,153.4243,153.5123,153.2188,153.2286,52900.0
2023-09-07 13:00:00,156.6,157.05,156.53,157.0,65688.0,153.2286,153.6689,153.1601,153.62,65688.0
2023-09-07 13:30:00,157.01,157.05,156.8,156.93,62992.0,153.6297,153.6689,153.4243,153.5515,62992.0
2023-09-07 14:00:00,156.93,157.0,156.63,156.67,61722.0,153.5515,153.62,153.2579,153.2971,61722.0
2023-09-07 14:30:00,156.64,156.83,156.57,156.79,57347.0,153.2677,153.4536,153.1992,153.4145,57347.0
2023-09-07 15:00:00,156.8,156.92,156.5,156.89,96385.0,153.4243,153.5417,153.1307,153.5123,96385.0
2023-09-07 15:30:00,156.87,157.17,156.69,156.76,286752.0,153.4928,153.7863,153.3166,153.3851,286752.0
2023-09-08 09:30:00,157.02,157.72,156.71,157.19,109755.0,153.6395,154.3245,153.3362,153.8059,109755.0
2023-09-08 10:00:00,157.2,157.69,157.11,157.54,81303.0,153.8156,154.2951,153.7276,154.1483,81303.0
2023-09-08 10:30:00,157.55,157.72,157.34,157.57,67697.0,154.1581,154.3245,153.9526,154.1777,67697.0
2023-09-08 11:00:00,157.49,157.79,157.49,157.53,52995.0,154.0994,154.3929,154.0994,154.1385,52995.0
2023-09-08 11:30:00,157.51,157.54,157.06,157.24,50453.0,154.119,154.1483,153.6787,153.8548,50453.0
2023-09-08 12:00:00,157.28,157.7,157.21,157.53,41962.0,153.8939,154.3049,153.8254,154.1385,41962.0
2023-09-08 12:30:00,157.53,157.62,157.25,157.56,54897.0,154.1385,154.2266,153.8646,154.1679,54897.0
2023-09-08 13:00:00,157.6,157.73,157.36,157.49,43820.0,154.207,154.3342,153.9722,154.0994,43820.0
2023-09-08 13:30:00,157.5,157.55,157.33,157.49,40089.0,154.1092,154.1581,153.9428,154.0994,40089.0
2023-09-08 14:00:00,157.47,157.69,157.31,157.39,73703.0,154.0798,154.2951,153.9233,154.0016,73703.0
2023-09-08 14:30:00,157.37,157.54,157.28,157.42,61492.0,153.982,154.1483,153.8939,154.0309,61492.0
2023-09-08 15:00:00,157.42,157.5,157.26,157.34,51049.0,154.0309,154.1092,153.8744,153.9526,51049.0
2023-09-08 15:30:00,157.36,157.51,157.25,157.44,234413.0,153.9722,154.119,153.8646,154.0505,234413.0
2023-09-11 09:30:00,158.37,159.16,158.23,158.28,132486.0,154.9605,155.7335,154.8235,154.8724,132486.0
2023-09-11 10:00:00,158.28,158.95,158.11,158.87,80417.0,154.8724,155.528,154.7061,155.4497,80417.0
2023-09-11 10:30:00,158.84,158.85,157.93,158.05,79433.0,155.4203,155.4301,154.5299,154.6473,79433.0
2023-09-11 11:00:00,158.02,158.04,157.6,157.79,46838.0,154.618,154.6376,154.207,154.3929,46838.0
2023-09-11 11:30:00,157.78,157.79,157.39,157.55,76374.0,154.3832,154.3929,154.0016,154.1581,76374.0
2023-09-11 12:00:00,157.6,158.1,157.54,158.03,38426.0,154.207,154.6963,154.1483,154.6278,38426.0
2023-09-11 12:30:00,158.05,158.21,158.01,158.12,43617.0,154.6473,154.8039,154.6082,154.7158,43617.0
2023-09-11 13:00:00,158.16,158.31,158.07,158.24,40450.0,154.755,154.9017,154.6669,154.8333,40450.0
2023-09-11 13:30:00,158.27,158.37,158.01,158.08,79729.0,154.8626,154.9605,154.6082,154.6767,79729.0
2023-09-11 14:00:00,158.12,158.14,157.93,158.06,60499.0,154.7158,154.7354,154.5299,154.6571,60499.0
2023-09-11 14:30:00,158.04,158.16,158.01,158.05,58854.0,154.6376,154.755,154.6082,154.6473,58854.0
2023-09-11 15:00:00,158.05,158.28,157.96,158.25,96132.0,154.6473,154.8724,154.5593,154.843,96132.0
2023-09-11 15:30:00,158.23,158.24,157.58,157.87,391994.0,154.8235,154.8333,154.1875,154.4712,391994.0
2023-09-12 09:30:00,157.65,158.39,157.45,158.08,134108.0,154.256,154.98,154.0603,154.6767,134108.0
2023-09-12 10:00:00,158.08,158.34,157.74,157.91,105988.0,154.6767,154.9311,154.344,154.5104,105988.0
2023-09-12 10:30:00,157.84,158.35,157.69,158.11,123779.0,154.4419,154.9409,154.2951,154.7061,123779.0
2023-09-12 11:00:00,158.11,158.4,157.9,158.4,71690.0,154.7061,154.9898,154.5006,154.9898,71690.0
2023-09-12 11:30:00,158.38,158.98,158.37,158.88,160191.0,154.9702,155.5573,154.9605,155.4595,160191.0
2023-09-12 12:00:00,158.89,159.06,158.86,158.94,56428.0,155.4693,155.6356,155.4399,155.5182,56428.0
2023-09-12 12:30:00,158.93,159.12,158.84,159.09,52705.0,155.5084,155.6943,155.4203,155.665,52705.0
2023-09-12 13:00:00,159.11,159.72,159.09,159.56,70776.0,155.6845,156.2814,155.665,156.1248,70776.0
2023-09-12 13:30:00,159.56,159.7,159.13,159.21,65378.0,156.1248,156.2618,155.7041,155.7824,65378.0
2023-09-12 14:00:00,159.21,159.31,159.11,159.18,55481.0,155.7824,155.8802,155.6845,155.753,55481.0
2023-09-12 14:30:00,159.2,159.22,158.72,158.77,79550.0,155.7726,155.7922,155.3029,155.3518,79550.0
2023-09-12 15:00:00,158.73,158.83,158.41,158.52,124100.0,155.3127,155.4106,154.9996,155.1072,124100.0
2023-09-12 15:30:00,158.53,158.69,158.41,158.58,404205.0,155.117,155.2736,154.9996,155.1659,404205.0
2023-09-13 09:30:00,159.34,159.84,158.67,159.72,193098.0,155.9096,156.3988,155.254,156.2814,193098.0
2023-09-13 10:00:00,159.68,160.4,159.66,160.39,129349.0,156.2423,156.9468,156.2227,156.937,129349.0
2023-09-13 10:30:00,160.38,160.7,160.26,160.27,125354.0,156.9272,157.2403,156.8098,156.8196,125354.0
2023-09-13 11:00:00,160.31,160.35,159.2,159.2,114195.0,156.8587,156.8978,155.7726,155.7726,114195.0
2023-09-13 11:30:00,159.24,159.8,159.22,159.57,149718.0,155.8117,156.3597,155.7922,156.1346,149718.0
2023-09-13 12:00:00,159.55,160.54,159.53,160.36,143080.0,156.1151,157.0837,156.0955,156.9076,143080.0
2023-09-13 12:30:00,160.38,160.48,159.68,159.69,115724.0,156.9272,157.025,156.2423,156.252,115724.0
2023-09-13 13:00:00,159.68,159.76,159.17,159.53,89738.0,156.2423,156.3205,155.7432,156.0955,89738.0
2023-09-13 13:30:00,159.56,159.7,159.2,159.2,60929.0,156.1248,156.2618,155.7726,155.7726,60929.0
2023-09-13 14:00:00,159.22,159.31,159.05,159.26,49333.0,155.7922,155.8802,155.6258,155.8313,49333.0
2023-09-13 14:30:00,159.28,159.38,158.62,158.86,46683.0,155.8509,155.9487,155.2051,155.4399,46683.0
2023-09-13 15:00:00,158.87,158.9,158.63,158.86,76889.0,155.4497,155.479,155.2149,155.4399,76889.0
2023-09-13 15:30:00,158.88,159.21,158.67,159.17,313848.0,155.4595,155.7824,155.254,155.7432,313848.0
2023-09-14 09:30:00,160.57,161.19,160.0,161.16,182910.0,157.1131,157.7197,156.5554,157.6904,182910.0
2023-09-14 10:00:00,161.2,161.25,160.19,160.37,109734.0,157.7295,157.7785,156.7413,156.9174,109734.0
2023-09-14 10:30:00,160.5,161.16,160.49,161.14,81240.0,157.0446,157.6904,157.0348,157.6708,81240.0
2023-09-14 11:00:00,161.18,161.26,160.72,160.86,79793.0,157.71,157.7882,157.2599,157.3969,79793.0
2023-09-14 11:30:00,160.84,161.12,160.74,161.12,61414.0,157.3773,157.6513,157.2794,157.6513,61414.0
2023-09-14 12:00:00,161.14,161.44,161.13,161.44,56117.0,157.6708,157.9644,157.661,157.9644,56117.0
2023-09-14 12:30:00,161.44,161.64,161.38,161.42,66795.0,157.9644,158.1601,157.9057,157.9448,66795.0
2023-09-14 13:00:00,161.44,161.55,161.37,161.52,62413.0,157.9644,158.072,157.8959,158.0426,62413.0
2023-09-14 13:30:00,161.53,161.68,161.21,161.24,81612.0,158.0524,158.1992,157.7393,157.7687,81612.0
2023-09-14 14:00:00,161.21,161.33,160.86,161.3,94070.0,157.7393,157.8567,157.3969,157.8274,94070.0
2023-09-14 14:30:00,161.33,161.52,161.16,161.47,80369.0,157.8567,158.0426,157.6904,157.9937,80369.0
2023-09-14 15:00:00,161.48,161.55,161.29,161.39,155594.0,158.0035,158.072,157.8176,157.9154,155594.0
2023-09-14 15:30:00,161.39,161.96,161.23,161.79,575230.0,157.9154,158.4732,157.7589,158.3068,575230.0
2023-09-15 09:30:00,162.03,162.8,161.81,162.65,915160.0,158.5417,159.2951,158.3264,159.1483,915160.0
2023-09-15 10:00:00,162.66,163.79,162.66,163.57,164602.0,159.1581,160.2638,159.1581,160.0485,164602.0
2023-09-15 10:30:00,163.5,164.06,163.05,163.09,209941.0,159.98,160.528,159.5397,159.5788,209941.0
2023-09-15 11:00:00,163.11,163.18,162.63,163.01,93666.0,159.5984,159.6669,159.1287,159.5006,93666.0
2023-09-15 11:30:00,163.01,163.16,162.72,163.1,73504.0,159.5006,159.6473,159.2168,159.5886,73504.0
2023-09-15 12:00:00,163.1,163.34,163.05,163.06,45920.0,159.5886,159.8235,159.5397,159.5495,45920.0
2023-09-15 12:30:00,163.1,163.21,163.04,163.19,73120.0,159.5886,159.6963,159.5299,159.6767,73120.0
2023-09-15 13:00:00,163.2,163.36,163.02,163.36,122824.0,159.6865,159.843,159.5103,159.843,122824.0
2023-09-15 13:30:00,163.34,163.98,163.12,163.86,85585.0,159.8235,160.4497,159.6082,160.3323,85585.0
2023-09-15 14:00:00,163.87,163.87,163.47,163.63,76962.0,160.342,160.342,159.9507,160.1072,76962.0
2023-09-15 14:30:00,163.62,163.81,163.57,163.77,78239.0,160.0974,160.2833,160.0485,160.2442,78239.0
2023-09-15 15:00:00,163.75,163.95,163.6,163.74,181969.0,160.2246,160.4203,160.0779,160.2148,181969.0
2023-09-15 15:30:00,163.74,164.33,163.68,163.79,544128.0,160.2148,160.7921,160.1561,160.2638,544128.0
2023-09-18 09:30:00,163.79,163.95,161.47,161.7,185176.0,160.2638,160.4203,157.9937,158.2188,185176.0
2023-09-18 10:00:00,161.72,161.85,160.91,161.07,91602.0,158.2383,158.3655,157.4458,157.6023,91602.0
2023-09-18 10:30:00,161.04,161.5,161.04,161.31,69275.0,157.573,158.0231,157.573,157.8372,69275.0
2023-09-18 11:00:00,161.33,161.47,160.93,161.09,61936.0,157.8567,157.9937,157.4653,157.6219,61936.0
2023-09-18 11:30:00,161.07,161.45,161.04,161.36,42450.0,157.6023,157.9741,157.573,157.8861,42450.0
2023-09-18 12:00:00,161.34,161.42,160.97,161.01,64253.0,157.8665,157.9448,157.5045,157.5436,64253.0
2023-09-18 12:30:00,161.04,161.14,160.83,160.89,94867.0,157.573,157.6708,157.3675,157.4262,94867.0
2023-09-18 13:00:00,160.84,160.95,160.27,160.3,104797.0,157.3773,157.4849,156.8196,156.8489,104797.0
2023-09-18 13:30:00,160.31,160.49,159.75,159.83,66494.0,156.8587,157.0348,156.3107,156.389,66494.0
2023-09-18 14:00:00,159.84,159.98,159.65,159.69,63296.0,156.3988,156.5358,156.2129,156.252,63296.0
2023-09-18 14:30:00,159.7,160.06,159.69,159.79,60484.0,156.2618,156.6141,156.252,156.3499,60484.0
2023-09-18 15:00:00,159.8,159.98,159.58,159.71,77001.0,156.3597,156.5358,156.1444,156.2716,77001.0
2023-09-18 15:30:00,159.74,159.74,159.35,159.62,289549.0,156.301,156.301,155.9194,156.1835,289549.0
2023-09-19 09:30:00,159.05,159.28,158.58,158.98,138016.0,155.6258,155.8509,155.1659,155.5573,138016.0
2023-09-19 10:00:00,159.0,159.23,158.58,158.75,76849.0,155.5769,155.8019,155.1659,155.3323,76849.0
2023-09-19 10:30:00,158.76,158.96,158.45,158.52,59015.0,155.3421,155.5378,155.0387,155.1072,59015.0
2023-09-19 11:00:00,158.52,158.86,158.47,158.8,59950.0,155.1072,155.4399,155.0583,155.3812,59950.0
2023-09-19 11:30:00,158.8,159.16,158.64,158.85,50615.0,155.3812,155.7335,155.2246,155.4301,50615.0
2023-09-19 12:00:00,158.91,159.05,158.63,158.85,37823.0,155.4888,155.6258,155.2149,155.4301,37823.0
2023-09-19 12:30:00,158.81,158.81,158.46,158.6,40013.0,155.391,155.391,155.0485,155.1855,40013.0
2023-09-19 13:00:00,158.62,158.99,158.5,158.97,41501.0,155.2051,155.5671,155.0877,155.5475,41501.0
2023-09-19 13:30:00,159.0,159.37,158.91,159.33,43378.0,155.5769,155.9389,155.4888,155.8998,43378.0
2023-09-19 14:00:00,159.35,159.54,159.21,159.3,46898.0,155.9194,156.1053,155.7824,155.8704,46898.0
2023-09-19 14:30:00,159.28,159.87,159.28,159.41,46392.0,155.8509,156.4282,155.8509,155.9781,46392.0
2023-09-19 15:00:00,159.41,159.59,159.22,159.43,54169.0,155.9781,156.1542,155.7922,155.9976,54169.0
2023-09-19 15:30:00,159.43,159.72,159.17,159.35,246980.0,155.9976,156.2814,155.7432,155.9194,246980.0
2023-09-20 09:30:00,160.0,160.15,159.33,159.85,108379.0,156.5554,156.7021,155.8998,156.4086,108379.0
2023-09-20 10:00:00,159.88,160.2,159.7,159.72,40832.0,156.4379,156.7511,156.2618,156.2814,40832.0
2023-09-20 10:30:00,159.75,159.91,159.42,159.73,43566.0,156.3107,156.4673,155.9879,156.2912,43566.0
2023-09-20 11:00:00,159.72,159.94,159.52,159.7,37183.0,156.2814,156.4967,156.0857,156.2618,37183.0
2023-09-20 11:30:00,159.67,159.9,159.53,159.6,37932.0,156.2325,156.4575,156.0955,156.164,37932.0
2023-09-20 12:00:00,159.62,159.76,159.4,159.67,28678.0,156.1835,156.3205,155.9683,156.2325,28678.0
2023-09-20 12:30:00,159.64,159.77,159.45,159.5,50838.0,156.2031,156.3303,156.0172,156.0661,50838.0
2023-09-20 13:00:00,159.49,159.85,159.45,159.63,45317.0,156.0563,156.4086,156.0172,156.1933,45317.0
2023-09-20 13:30:00,159.6,159.77,159.47,159.62,27340.0,156.164,156.3303,156.0368,156.1835,27340.0
2023-09-20 14:00:00,159.6,159.6,158.65,159.03,45641.0,156.164,156.164,155.2344,155.6062,45641.0
2023-09-20 14:30:00,158.94,159.33,158.5,158.58,51266.0,155.5182,155.8998,155.0877,155.1659,51266.0
2023-09-20 15:00:00,158.56,158.78,157.6,157.88,116539.0,155.1464,155.3616,154.207,154.481,116539.0
2023-09-20 15:30:00,157.89,157.89,156.88,157.2,284259.0,154.4908,154.4908,153.5025,153.8156,284259.0
2023-09-21 09:30:00,155.83,156.6,155.1,155.72,132958.0,152.4751,153.2286,151.7609,152.3675,132958.0
2023-09-21 10:00:00,155.72,156.87,155.63,156.29,115188.0,152.3675,153.4928,152.2794,152.9252,115188.0
2023-09-21 10:30:00,156.31,156.49,155.68,155.77,63738.0,152.9448,153.1209,152.3284,152.4164,63738.0
2023-09-21 11:00:00,155.77,155.95,155.63,155.84,56989.0,152.4164,152.5926,152.2794,152.4849,56989.0
2023-09-21 11:30:00,155.85,156.29,155.81,156.19,55491.0,152.4947,152.9252,152.4556,152.8274,55491.0
2023-09-21 12:00:00,156.16,156.16,155.43,155.57,65009.0,152.798,152.798,152.0838,152.2207,65009.0
2023-09-21 12:30:00,155.59,155.81,155.16,155.18,53987.0,152.2403,152.4556,151.8196,151.8391,53987.0
2023-09-21 13:00:00,155.15,155.67,155.08,155.54,45215.0,151.8098,152.3186,151.7413,152.1914,45215.0
2023-09-21 13:30:00,155.52,155.69,155.4,155.48,46344.0,152.1718,152.3382,152.0544,152.1327,46344.0
2023-09-21 14:00:00,155.51,155.55,155.25,155.27,56048.0,152.162,152.2012,151.9076,151.9272,56048.0
2023-09-21 14:30:00,155.25,155.37,155.0,155.02,90039.0,151.9076,152.025,151.663,151.6826,90039.0
2023-09-21 15:00:00,155.02,155.16,154.58,154.66,106306.0,151.6826,151.8196,151.2521,151.3303,106306.0
2023-09-21 15:30:00,154.66,154.92,154.44,154.7,413802.0,151.3303,151.5847,151.1151,151.3695,413802.0
2023-09-22 09:30:00,155.0,155.04,152.92,153.21,163438.0,151.663,151.7021,149.6278,149.9115,163438.0
2023-09-22 10:00:00,153.14,153.88,153.08,153.63,100643.0,149.8431,150.5671,149.7843,150.3225,100643.0
2023-09-22 10:30:00,153.63,153.86,153.53,153.86,113008.0,150.3225,150.5476,150.2247,150.5476,113008.0
2023-09-22 11:00:00,153.81,154.13,153.43,154.11,82690.0,150.4986,150.8117,150.1268,150.7922,82690.0
2023-09-22 11:30:00,154.11,154.6,153.77,153.85,68310.0,150.7922,151.2716,150.4595,150.5378,68310.0
2023-09-22 12:00:00,153.8,154.09,153.64,153.74,55537.0,150.4888,150.7726,150.3323,150.4301,55537.0
2023-09-22 12:30:00,153.75,154.21,153.69,153.85,66457.0,150.4399,150.89,150.3812,150.5378,66457.0
2023-09-22 13:00:00,153.83,154.03,153.56,153.79,55887.0,150.5182,150.7139,150.254,150.4791,55887.0
2023-09-22 13:30:00,153.76,153.81,153.47,153.68,50654.0,150.4497,150.4986,150.1659,150.3714,50654.0
2023-09-22 14:00:00,153.63,153.74,153.16,153.19,52025.0,150.3225,150.4301,149.8626,149.892,52025.0
2023-09-22 14:30:00,153.15,153.4,153.04,153.3,54686.0,149.8528,150.0975,149.7452,149.9996,54686.0
2023-09-22 15:00:00,153.24,153.86,153.24,153.65,67047.0,149.9409,150.5476,149.9409,150.3421,67047.0
2023-09-22 15:30:00,153.66,153.73,153.02,153.15,304708.0,150.3519,150.4204,149.7256,149.8528,304708.0
2023-09-25 09:30:00,152.21,152.98,152.04,152.84,165370.0,148.9331,149.6865,148.7667,149.5495,165370.0
2023-09-25 10:00:00,152.87,152.87,152.21,152.35,58219.0,149.5789,149.5789,148.9331,149.0701,58219.0
2023-09-25 10:30:00,152.32,152.45,151.85,151.88,66418.0,149.0407,149.1679,148.5808,148.6102,66418.0
2023-09-25 11:00:00,151.88,152.77,151.75,152.5,90250.0,148.6102,149.481,148.483,149.2168,90250.0
2023-09-25 11:30:00,152.52,152.85,152.44,152.5,70005.0,149.2364,149.5593,149.1581,149.2168,70005.0
2023-09-25 12:00:00,152.52,152.7,152.38,152.65,48433.0,149.2364,149.4125,149.0994,149.3636,48433.0
2023-09-25 12:30:00,152.63,152.65,152.21,152.4,36282.0,149.344,149.3636,148.9331,149.119,36282.0
2023-09-25 13:00:00,152.37,152.6,152.01,152.13,90090.0,149.0896,149.3147,148.7374,148.8548,90090.0
2023-09-25 13:30:00,152.07,152.46,151.84,152.45,73121.0,148.7961,149.1777,148.571,149.1679,73121.0
2023-09-25 14:00:00,152.47,152.56,152.2,152.33,47096.0,149.1875,149.2755,148.9233,149.0505,47096.0
2023-09-25 14:30:00,152.32,152.48,152.05,152.06,58844.0,149.0407,149.1973,148.7765,148.7863,58844.0
2023-09-25 15:00:00,152.03,152.37,151.79,152.36,88113.0,148.757,149.0896,148.5221,149.0798,88113.0
2023-09-25 15:30:00,152.34,153.31,152.29,153.23,362374.0,149.0603,150.0094,149.0114,149.9311,362374.0
2023-09-26 09:30:00,151.75,152.96,151.7,152.51,54556.0,148.483,149.6669,148.4341,149.2266,54556.0
2023-09-26 10:00:00,152.51,152.6,151.62,151.86,90311.0,149.2266,149.3147,148.3558,148.5906,90311.0
2023-09-26 10:30:00,151.79,152.01,151.63,151.92,61585.0,148.5221,148.7374,148.3656,148.6493,61585.0
2023-09-26 11:00:00,151.93,152.05,151.13,151.14,56499.0,148.6591,148.7765,147.8763,147.8861,56499.0
2023-09-26 11:30:00,151.06,151.35,150.9,151.02,45350.0,147.8078,148.0916,147.6513,147.7687,45350.0
2023-09-26 12:00:00,151.09,151.29,150.96,151.23,33843.0,147.8372,148.0329,147.71,147.9742,33843.0
2023-09-26 12:30:00,151.19,151.59,151.12,151.47,68085.0,147.935,148.3264,147.8665,148.209,68085.0
2023-09-26 13:00:00,151.45,151.6,151.14,151.19,83483.0,148.1894,148.3362,147.8861,147.935,83483.0
2023-09-26 13:30:00,151.16,151.3,150.49,150.62,103116.0,147.9057,148.0427,147.2501,147.3773,103116.0
2023-09-26 14:00:00,150.62,150.64,150.26,150.3,78410.0,147.3773,147.3969,147.0251,147.0642,78410.0
2023-09-26 14:30:00,150.28,150.66,150.16,150.66,118286.0,147.0446,147.4164,146.9272,147.4164,118286.0
2023-09-26 15:00:00,150.65,151.03,150.59,150.99,85376.0,147.4067,147.7785,147.348,147.7393,85376.0
2023-09-26 15:30:00,151.0,151.46,150.97,151.1,271473.0,147.7491,148.1992,147.7198,147.847,271473.0
2023-09-27 09:30:00,151.5,151.5,149.81,150.91,199079.0,148.2384,148.2384,146.5847,147.6611,199079.0
2023-09-27 10:00:00,150.93,151.07,150.32,150.86,252023.0,147.6806,147.8176,147.0838,147.6121,252023.0
2023-09-27 10:30:00,150.82,150.87,150.12,150.18,60939.0,147.573,147.6219,146.8881,146.9468,60939.0
2023-09-27 11:00:00,150.19,150.79,150.17,150.54,57798.0,146.9566,147.5436,146.937,147.299,57798.0
2023-09-27 11:30:00,150.57,150.79,150.06,150.12,46880.0,147.3284,147.5436,146.8294,146.8881,46880.0
2023-09-27 12:00:00,150.14,150.14,149.69,149.84,53202.0,146.9076,146.9076,146.4673,146.6141,53202.0
2023-09-27 12:30:00,149.84,150.11,149.69,149.78,92663.0,146.6141,146.8783,146.4673,146.5554,92663.0
2023-09-27 13:00:00,149.78,150.02,149.21,149.31,41606.0,146.5554,146.7902,145.9977,146.0955,41606.0
2023-09-27 13:30:00,149.27,149.42,149.02,149.42,65990.0,146.0564,146.2031,145.8118,146.2031,65990.0
2023-09-27 14:00:00,149.42,149.66,148.97,149.62,97954.0,146.2031,146.438,145.7628,146.3988,97954.0
2023-09-27 14:30:00,149.69,150.12,149.69,149.87,63631.0,146.4673,146.8881,146.4673,146.6435,63631.0
2023-09-27 15:00:00,149.84,150.27,149.81,149.88,149543.0,146.6141,147.0348,146.5847,146.6532,149543.0
2023-09-27 15:30:00,149.9,150.04,149.32,149.91,346866.0,146.6728,146.8098,146.1053,146.6826,346866.0
2023-09-28 09:30:00,149.77,150.46,149.04,149.81,108176.0,146.5456,147.2208,145.8313,146.5847,108176.0
2023-09-28 10:00:00,149.84,150.2,149.41,149.42,172473.0,146.6141,146.9663,146.1934,146.2031,172473.0
2023-09-28 10:30:00,149.45,149.93,149.02,149.49,235721.0,146.2325,146.7022,145.8118,146.2716,235721.0
2023-09-28 11:00:00,149.49,150.29,149.41,150.1,139116.0,146.2716,147.0544,146.1934,146.8685,139116.0
2023-09-28 11:30:00,150.12,150.47,150.04,150.19,102548.0,146.8881,147.2305,146.8098,146.9566,102548.0
2023-09-28 12:00:00,150.19,150.58,150.1,150.53,95480.0,146.9566,147.3382,146.8685,147.2892,95480.0
2023-09-28 12:30:00,150.53,150.88,150.3,150.37,182471.0,147.2892,147.6317,147.0642,147.1327,182471.0
2023-09-28 13:00:00,150.4,150.53,149.9,149.9,80228.0,147.162,147.2892,146.6728,146.6728,80228.0
2023-09-28 13:30:00,149.91,150.13,149.75,149.86,63419.0,146.6826,146.8979,146.526,146.6337,63419.0
2023-09-28 14:00:00,149.86,150.46,149.85,150.35,85231.0,146.6337,147.2208,146.6239,147.1131,85231.0
2023-09-28 14:30:00,150.36,150.38,149.82,150.13,91277.0,147.1229,147.1425,146.5945,146.8979,91277.0
2023-09-28 15:00:00,150.17,150.74,150.14,150.65,88827.0,146.937,147.4947,146.9076,147.4067,88827.0
2023-09-28 15:30:00,150.66,150.74,149.84,150.2,339414.0,147.4164,147.4947,146.6141,146.9663,339414.0
2023-09-29 09:30:00,151.45,151.69,150.61,150.86,151251.0,148.1894,148.4243,147.3675,147.6121,151251.0
2023-09-29 10:00:00,150.86,151.25,150.29,150.47,146514.0,147.6121,147.9937,147.0544,147.2305,146514.0
2023-09-29 10:30:00,150.47,150.75,150.13,150.29,128323.0,147.2305,147.5045,146.8979,147.0544,128323.0
2023-09-29 11:00:00,150.29,150.82,149.79,150.39,312056.0,147.0544,147.573,146.5652,147.1523,312056.0
2023-09-29 11:30:00,150.39,150.8,149.71,150.1,72740.0,147.1523,147.5534,146.4869,146.8685,72740.0
2023-09-29 12:00:00,150.09,150.59,149.97,150.08,54459.0,146.8587,147.348,146.7413,146.8489,54459.0
2023-09-29 12:30:00,150.11,150.22,149.5,149.61,54584.0,146.8783,146.9859,146.2814,146.3891,54584.0
2023-09-29 13:00:00,149.55,149.59,148.69,149.16,115005.0,146.3303,146.3695,145.4889,145.9487,115005.0
2023-09-29 13:30:00,149.17,149.25,148.74,148.77,82763.0,145.9585,146.0368,145.5378,145.5671,82763.0
2023-09-29 14:00:00,148.73,149.07,148.67,148.92,68170.0,145.528,145.8607,145.4693,145.7139,68170.0
2023-09-29 14:30:00,148.9,149.71,148.87,149.65,66963.0,145.6943,146.4869,145.665,146.4282,66963.0
2023-09-29 15:00:00,149.68,149.78,149.04,149.19,53176.0,146.4575,146.5554,145.8313,145.9781,53176.0
2023-09-29 15:30:00,149.18,149.75,148.92,149.22,414733.0,145.9683,146.526,145.7139,146.0074,414733.0
2023-10-02 09:30:00,148.42,149.14,148.07,148.98,204166.0,145.2247,145.9292,144.8822,145.7726,204166.0
2023-10-02 10:00:00,148.92,149.9,148.81,149.43,84999.0,145.7139,146.6728,145.6063,146.2129,84999.0
2023-10-02 10:30:00,149.4,149.4,148.83,149.08,67203.0,146.1836,146.1836,145.6258,145.8705,67203.0
2023-10-02 11:00:00,149.11,149.65,148.8,149.55,72666.0,145.8998,146.4282,145.5965,146.3303,72666.0
2023-10-02 11:30:00,149.64,149.79,148.49,148.69,52472.0,146.4184,146.5652,145.2932,145.4889,52472.0
2023-10-02 12:00:00,148.67,148.71,148.12,148.18,53042.0,145.4693,145.5084,144.9311,144.9898,53042.0
2023-10-02 12:30:00,148.11,148.54,148.1,148.5,62151.0,144.9213,145.3421,144.9116,145.3029,62151.0
2023-10-02 13:00:00,148.49,149.0,148.48,148.92,64797.0,145.2932,145.7922,145.2834,145.7139,64797.0
2023-10-02 13:30:00,148.96,149.43,148.83,149.29,56718.0,145.753,146.2129,145.6258,146.0759,56718.0
2023-10-02 14:00:00,149.29,149.72,148.97,148.99,64268.0,146.0759,146.4967,145.7628,145.7824,64268.0
2023-10-02 14:30:00,149.02,149.11,148.8,148.91,69132.0,145.8118,145.8998,145.5965,145.7041,69132.0
2023-10-02 15:00:00,148.91,149.11,148.67,149.05,64404.0,145.7041,145.8998,145.4693,145.8411,64404.0
2023-10-02 15:30:00,149.04,149.57,148.91,149.46,299429.0,145.8313,146.3499,145.7041,146.2423,299429.0
2023-10-03 09:30:00,148.5,149.18,148.09,148.75,167877.0,145.3029,145.9683,144.9018,145.5476,167877.0
2023-10-03 10:00:00,148.68,148.69,146.67,146.72,209971.0,145.4791,145.4889,143.5123,143.5613,209971.0
2023-10-03 10:30:00,146.67,146.9,146.32,146.61,163344.0,143.5123,143.7374,143.1699,143.4536,163344.0
2023-10-03 11:00:00,146.56,146.71,145.77,145.82,142796.0,143.4047,143.5515,142.6317,142.6806,142796.0
2023-10-03 11:30:00,145.81,145.9,145.5,145.71,153162.0,142.6709,142.7589,142.3675,142.573,153162.0
2023-10-03 12:00:00,145.72,146.18,145.35,145.72,152909.0,142.5828,143.0329,142.2208,142.5828,152909.0
2023-10-03 12:30:00,145.73,145.85,145.29,145.71,202094.0,142.5926,142.71,142.1621,142.573,202094.0
2023-10-03 13:00:00,145.75,145.98,145.42,145.56,113046.0,142.6122,142.8372,142.2893,142.4262,113046.0
2023-10-03 13:30:00,145.53,145.53,144.64,144.78,158877.0,142.3969,142.3969,141.5261,141.663,158877.0
2023-10-03 14:00:00,144.76,144.91,144.31,144.35,139113.0,141.6435,141.7902,141.2032,141.2423,139113.0
2023-10-03 14:30:00,144.34,145.19,144.34,145.01,148691.0,141.2325,142.0642,141.2325,141.8881,148691.0
2023-10-03 15:00:00,145.02,145.04,144.35,144.54,143552.0,141.8979,141.9174,141.2423,141.4282,143552.0
2023-10-03 15:30:00,144.52,145.17,144.32,145.16,474396.0,141.4086,142.0446,141.2129,142.0349,474396.0
2023-10-04 09:30:00,145.9,146.58,145.28,145.4,154660.0,142.7589,143.4243,142.1523,142.2697,154660.0
2023-10-04 10:00:00,145.41,145.54,144.4,144.41,96410.0,142.2795,142.4067,141.2912,141.301,96410.0
2023-10-04 10:30:00,144.4,145.19,144.4,145.12,135961.0,141.2912,142.0642,141.2912,141.9957,135961.0
2023-10-04 11:00:00,145.11,146.14,144.8,146.12,160111.0,141.9859,142.9938,141.6826,142.9742,160111.0
2023-10-04 11:30:00,146.12,146.41,145.75,146.4,87558.0,142.9742,143.2579,142.6122,143.2482,87558.0
2023-10-04 12:00:00,146.38,146.41,145.9,146.17,108123.0,143.2286,143.2579,142.7589,143.0231,108123.0
2023-10-04 12:30:00,146.2,146.55,146.18,146.3,101185.0,143.0525,143.3949,143.0329,143.1503,101185.0
2023-10-04 13:00:00,146.28,146.36,145.73,145.74,90371.0,143.1307,143.209,142.5926,142.6024,90371.0
2023-10-04 13:30:00,145.76,146.05,145.66,145.77,40688.0,142.6219,142.9057,142.5241,142.6317,40688.0
2023-10-04 14:00:00,145.74,145.79,145.29,145.4,57225.0,142.6024,142.6513,142.1621,142.2697,57225.0
2023-10-04 14:30:00,145.39,146.09,145.31,145.81,85966.0,142.2599,142.9448,142.1816,142.6709,85966.0
2023-10-04 15:00:00,145.83,146.56,145.76,146.48,109890.0,142.6904,143.4047,142.6219,143.3264,109890.0
2023-10-04 15:30:00,146.49,146.92,146.36,146.58,365476.0,143.3362,143.757,143.209,143.4243,365476.0
2023-10-05 09:30:00,145.58,146.1,144.77,145.45,88563.0,143.0269,143.5377,142.2311,142.8991,88563.0
2023-10-05 10:00:00,145.49,145.95,145.13,145.78,66214.0,142.9384,143.3904,142.5848,143.2234,66214.0
2023-10-05 10:30:00,145.8,146.15,145.48,145.49,79644.0,143.243,143.5869,142.9286,142.9384,79644.0
2023-10-05 11:00:00,145.49,145.51,144.82,145.11,95851.0,142.9384,142.9581,142.2802,142.5651,95851.0
2023-10-05 11:30:00,145.08,145.59,144.9,145.49,46651.0,142.5356,143.0367,142.3588,142.9384,46651.0
2023-10-05 12:00:00,145.49,146.04,145.49,146.01,50716.0,142.9384,143.4788,142.9384,143.4493,50716.0
2023-10-05 12:30:00,146.05,146.15,145.71,145.9,65404.0,143.4886,143.5869,143.1546,143.3413,65404.0
2023-10-05 13:00:00,145.95,146.13,145.82,145.94,35823.0,143.3904,143.5672,143.2627,143.3806,35823.0
2023-10-05 13:30:00,145.94,146.79,145.8,146.63,73803.0,143.3806,144.2156,143.243,144.0585,73803.0
2023-10-05 14:00:00,146.66,147.19,146.65,146.9,97506.0,144.0879,144.6086,144.0781,144.3237,97506.0
2023-10-05 14:30:00,146.92,147.13,146.67,146.93,63352.0,144.3434,144.5497,144.0978,144.3532,63352.0
2023-10-05 15:00:00,146.95,147.19,146.7,147.19,91765.0,144.3728,144.6086,144.1272,144.6086,91765.0
2023-10-05 15:30:00,147.19,147.54,147.0,147.09,414694.0,144.6086,144.9525,144.422,144.5104,414694.0
2023-10-06 09:30:00,146.71,147.48,146.14,147.39,93673.0,144.1371,144.8935,143.577,144.8051,93673.0
2023-10-06 10:00:00,147.42,147.81,146.52,147.48,134999.0,144.8346,145.2178,143.9504,144.8935,134999.0
2023-10-06 10:30:00,147.62,148.08,147.43,147.78,124003.0,145.0311,145.483,144.8444,145.1883,124003.0
2023-10-06 11:00:00,147.79,149.23,147.72,149.08,158885.0,145.1981,146.6129,145.1293,146.4655,158885.0
2023-10-06 11:30:00,149.1,150.34,148.96,150.25,109780.0,146.4851,147.7034,146.3476,147.615,109780.0
2023-10-06 12:00:00,150.26,150.35,149.27,149.36,146287.0,147.6248,147.7132,146.6522,146.7406,146287.0
2023-10-06 12:30:00,149.39,149.46,149.05,149.17,75020.0,146.7701,146.8388,146.436,146.5539,75020.0
2023-10-06 13:00:00,149.16,149.69,149.16,149.59,50140.0,146.5441,147.0648,146.5441,146.9665,50140.0
2023-10-06 13:30:00,149.57,149.88,149.33,149.61,58697.0,146.9469,147.2515,146.7111,146.9862,58697.0
2023-10-06 14:00:00,149.61,149.86,149.47,149.84,45205.0,146.9862,147.2318,146.8486,147.2122,45205.0
2023-10-06 14:30:00,149.85,150.17,149.72,149.83,82735.0,147.222,147.5364,147.0943,147.2023,82735.0
2023-10-06 15:00:00,149.84,149.99,149.57,149.84,115820.0,147.2122,147.3595,146.9469,147.2122,115820.0
2023-10-06 15:30:00,149.86,149.89,149.29,149.35,372012.0,147.2318,147.2613,146.6718,146.7308,372012.0
2023-10-09 09:30:00,147.6,148.99,147.42,148.72,161346.0,145.0114,146.3771,144.8346,146.1118,161346.0
2023-10-09 10:00:00,148.7,149.25,148.47,148.86,119759.0,146.0922,146.6325,145.8662,146.2493,119759.0
2023-10-09 10:30:00,148.87,148.87,148.03,148.34,76774.0,146.2592,146.2592,145.4339,145.7385,76774.0
2023-10-09 11:00:00,148.34,149.31,148.34,149.3,43893.0,145.7385,146.6915,145.7385,146.6816,43893.0
2023-10-09 11:30:00,149.3,149.37,148.56,148.94,74537.0,146.6816,146.7504,145.9546,146.3279,74537.0
2023-10-09 12:00:00,148.97,149.02,148.69,148.7,70277.0,146.3574,146.4065,146.0823,146.0922,70277.0
2023-10-09 12:30:00,148.67,148.78,148.36,148.49,44402.0,146.0627,146.1707,145.7581,145.8858,44402.0
2023-10-09 13:00:00,148.52,148.59,148.33,148.56,48829.0,145.9153,145.9841,145.7286,145.9546,48829.0
2023-10-09 13:30:00,148.58,149.14,148.58,149.07,132179.0,145.9743,146.5244,145.9743,146.4557,132179.0
2023-10-09 14:00:00,149.11,149.37,149.03,149.18,98514.0,146.495,146.7504,146.4164,146.5637,98514.0
2023-10-09 14:30:00,149.21,149.45,149.05,149.37,98585.0,146.5932,146.829,146.436,146.7504,98585.0
2023-10-09 15:00:00,149.34,149.36,148.89,149.0,69870.0,146.7209,146.7406,146.2788,146.3869,69870.0
2023-10-09 15:30:00,149.0,149.0,148.43,148.87,238369.0,146.3869,146.3869,145.8269,146.2592,238369.0
2023-10-10 09:30:00,149.5,150.45,149.0,150.36,195743.0,146.8781,147.8115,146.3869,147.723,195743.0
2023-10-10 10:00:00,150.34,151.06,150.04,150.78,85946.0,147.7034,148.4108,147.4087,148.1357,85946.0
2023-10-10 10:30:00,150.74,151.27,150.57,150.75,92855.0,148.0964,148.6171,147.9294,148.1062,92855.0
2023-10-10 11:00:00,150.72,151.25,150.65,151.07,62330.0,148.0767,148.5974,148.008,148.4206,62330.0
2023-10-10 11:30:00,151.08,151.53,150.99,151.49,53606.0,148.4304,148.8725,148.342,148.8332,53606.0
2023-10-10 12:00:00,151.49,151.65,151.35,151.58,62337.0,148.8332,148.9904,148.6957,148.9216,62337.0
2023-10-10 12:30:00,151.56,151.68,151.47,151.63,57830.0,148.902,149.0199,148.8136,148.9708,57830.0
2023-10-10 13:00:00,151.66,151.73,151.34,151.58,214007.0,149.0002,149.069,148.6859,148.9216,214007.0
2023-10-10 13:30:00,151.61,151.66,151.0,151.08,68542.0,148.9511,149.0002,148.3518,148.4304,68542.0
2023-10-10 14:00:00,151.08,151.32,150.85,150.97,117436.0,148.4304,148.6662,148.2044,148.3223,117436.0
2023-10-10 14:30:00,150.97,151.23,150.81,150.97,119806.0,148.3223,148.5778,148.1651,148.3223,119806.0
2023-10-10 15:00:00,150.99,151.13,150.68,150.84,59602.0,148.342,148.4795,148.0374,148.1946,59602.0
2023-10-10 15:30:00,150.84,151.07,150.68,150.97,300227.0,148.1946,148.4206,148.0374,148.3223,300227.0
2023-10-11 09:30:00,151.43,152.81,151.42,152.11,152913.0,148.7743,150.1301,148.7644,149.4423,152913.0
2023-10-11 10:00:00,152.09,152.13,151.17,151.34,60843.0,149.4227,149.462,148.5188,148.6859,60843.0
2023-10-11 10:30:00,151.45,151.78,151.14,151.75,47643.0,148.7939,149.1181,148.4894,149.0887,47643.0
2023-10-11 11:00:00,151.79,151.88,150.59,150.62,59606.0,149.128,149.2164,147.949,147.9785,59606.0
2023-10-11 11:30:00,150.65,150.74,150.32,150.36,41667.0,148.008,148.0964,147.6837,147.723,41667.0
2023-10-11 12:00:00,150.39,150.4,149.76,149.87,42741.0,147.7525,147.7623,147.1336,147.2416,42741.0
2023-10-11 12:30:00,149.88,150.11,149.76,150.09,31929.0,147.2515,147.4774,147.1336,147.4578,31929.0
2023-10-11 13:00:00,150.12,150.28,149.79,150.0,71216.0,147.4872,147.6444,147.163,147.3694,71216.0
2023-10-11 13:30:00,150.0,150.41,149.86,150.34,23058.0,147.3694,147.7722,147.2318,147.7034,23058.0
2023-10-11 14:00:00,150.33,151.27,150.32,150.88,108902.0,147.6936,148.6171,147.6837,148.2339,108902.0
2023-10-11 14:30:00,150.84,151.07,150.79,150.96,34152.0,148.1946,148.4206,148.1455,148.3125,34152.0
2023-10-11 15:00:00,150.96,151.12,150.8,151.07,35204.0,148.3125,148.4697,148.1553,148.4206,35204.0
2023-10-11 15:30:00,151.05,151.6,150.91,151.46,221951.0,148.4009,148.9413,148.2634,148.8037,221951.0
2023-10-12 09:30:00,152.5,152.72,150.71,151.15,174723.0,149.8255,150.0417,148.0669,148.4992,174723.0
2023-10-12 10:00:00,151.06,151.73,150.69,151.44,91660.0,148.4108,149.069,148.0473,148.7841,91660.0
2023-10-12 10:30:00,151.5,151.68,151.33,151.55,56843.0,148.843,149.0199,148.676,148.8922,56843.0
2023-10-12 11:00:00,151.54,151.95,151.32,151.81,56627.0,148.8823,149.2852,148.6662,149.1476,56627.0
2023-10-12 11:30:00,151.81,151.89,151.56,151.81,49802.0,149.1476,149.2262,148.902,149.1476,49802.0
2023-10-12 12:00:00,151.82,152.57,151.64,152.31,48578.0,149.1574,149.8943,148.9806,149.6388,48578.0
2023-10-12 12:30:00,152.29,152.32,151.91,152.01,48621.0,149.6192,149.6487,149.2459,149.3441,48621.0
2023-10-12 13:00:00,151.97,151.99,150.8,150.8,48574.0,149.3048,149.3245,148.1553,148.1553,48574.0
2023-10-12 13:30:00,150.76,150.87,150.46,150.47,63182.0,148.116,148.2241,147.8213,147.8311,63182.0
2023-10-12 14:00:00,150.47,150.73,150.11,150.72,79095.0,147.8311,148.0866,147.4774,148.0767,79095.0
2023-10-12 14:30:00,150.7,151.33,150.62,151.14,71940.0,148.0571,148.676,147.9785,148.4894,71940.0
2023-10-12 15:00:00,151.18,151.79,151.17,151.46,77354.0,148.5287,149.128,148.5188,148.8037,77354.0
2023-10-12 15:30:00,151.47,151.71,151.23,151.28,221932.0,148.8136,149.0494,148.5778,148.6269,221932.0
2023-10-13 09:30:00,152.92,154.14,152.6,152.99,202113.0,150.2381,151.4367,149.9238,150.3069,202113.0
2023-10-13 10:00:00,152.88,153.31,152.57,152.84,124612.0,150.1988,150.6213,149.8943,150.1595,124612.0
2023-10-13 10:30:00,152.82,153.19,151.89,152.21,96967.0,150.1399,150.5034,149.2262,149.5406,96967.0
2023-10-13 11:00:00,152.24,152.24,151.67,152.06,61585.0,149.5701,149.5701,149.0101,149.3932,61585.0
2023-10-13 11:30:00,152.01,152.28,151.51,151.7,52019.0,149.3441,149.6094,148.8529,149.0395,52019.0
2023-10-13 12:00:00,151.61,152.06,151.43,151.94,67166.0,148.9511,149.3932,148.7743,149.2753,67166.0
2023-10-13 12:30:00,151.98,152.06,151.18,151.48,51757.0,149.3146,149.3932,148.5287,148.8234,51757.0
2023-10-13 13:00:00,151.47,151.56,150.44,150.58,81837.0,148.8136,148.902,147.8016,147.9392,81837.0
2023-10-13 13:30:00,150.53,151.21,150.43,150.99,54355.0,147.8901,148.5581,147.7918,148.342,54355.0
2023-10-13 14:00:00,151.05,151.29,150.86,151.14,35491.0,148.4009,148.6367,148.2143,148.4894,35491.0
2023-10-13 14:30:00,151.11,151.37,150.75,150.85,49132.0,148.4599,148.7153,148.1062,148.2044,49132.0
2023-10-13 15:00:00,150.91,151.38,150.63,150.94,65398.0,148.2634,148.7252,147.9883,148.2929,65398.0
2023-10-13 15:30:00,150.96,151.15,150.58,151.1,212649.0,148.3125,148.4992,147.9392,148.4501,212649.0
2023-10-16 09:30:00,152.37,152.48,151.2,151.8,75006.0,149.6978,149.8059,148.5483,149.1378,75006.0
2023-10-16 10:00:00,151.83,152.5,151.45,152.42,69547.0,149.1673,149.8255,148.7939,149.7469,69547.0
2023-10-16 10:30:00,152.44,153.19,152.41,153.04,115740.0,149.7666,150.5034,149.7371,150.356,115740.0
2023-10-16 11:00:00,153.12,153.26,152.81,152.91,73441.0,150.4346,150.5722,150.1301,150.2283,73441.0
2023-10-16 11:30:00,152.91,152.91,152.47,152.64,71860.0,150.2283,150.2283,149.796,149.9631,71860.0
2023-10-16 12:00:00,152.67,153.15,152.58,152.84,157587.0,149.9925,150.4641,149.9041,150.1595,157587.0
2023-10-16 12:30:00,152.83,152.99,152.58,152.82,40766.0,150.1497,150.3069,149.9041,150.1399,40766.0
2023-10-16 13:00:00,152.81,153.08,152.34,152.82,51715.0,150.1301,150.3953,149.6683,150.1399,51715.0
2023-10-16 13:30:00,152.84,153.26,152.69,153.12,79284.0,150.1595,150.5722,150.0122,150.4346,79284.0
2023-10-16 14:00:00,153.12,153.19,152.87,152.88,56274.0,150.4346,150.5034,150.189,150.1988,56274.0
2023-10-16 14:30:00,152.83,153.11,152.83,153.01,74064.0,150.1497,150.4248,150.1497,150.3266,74064.0
2023-10-16 15:00:00,153.03,153.41,152.86,153.32,104547.0,150.3462,150.7195,150.1792,150.6311,104547.0
2023-10-16 15:30:00,153.32,153.33,152.72,152.73,355175.0,150.6311,150.641,150.0417,150.0515,355175.0
2023-10-17 09:30:00,151.56,152.79,151.5,152.16,148387.0,148.902,150.1104,148.843,149.4915,148387.0
2023-10-17 10:00:00,152.13,153.05,152.0,152.68,187372.0,149.462,150.3659,149.3343,150.0024,187372.0
2023-10-17 10:30:00,152.75,153.23,152.47,152.85,290171.0,150.0711,150.5427,149.796,150.1694,290171.0
2023-10-17 11:00:00,152.87,153.34,152.81,153.28,321103.0,150.189,150.6508,150.1301,150.5918,321103.0
2023-10-17 11:30:00,153.28,154.25,153.23,154.08,207637.0,150.5918,151.5448,150.5427,151.3778,207637.0
2023-10-17 12:00:00,154.08,154.68,153.95,154.68,189170.0,151.3778,151.9673,151.2501,151.9673,189170.0
2023-10-17 12:30:00,154.66,154.73,154.04,154.21,70263.0,151.9476,152.0164,151.3385,151.5055,70263.0
2023-10-17 13:00:00,154.21,154.4,154.02,154.24,67455.0,151.5055,151.6922,151.3189,151.535,67455.0
2023-10-17 13:30:00,154.25,154.25,153.71,153.99,99199.0,151.5448,151.5448,151.0143,151.2894,99199.0
2023-10-17 14:00:00,153.97,154.02,153.73,153.92,100036.0,151.2697,151.3189,151.0339,151.2206,100036.0
2023-10-17 14:30:00,153.9,154.45,153.83,153.96,104611.0,151.201,151.7413,151.1322,151.2599,104611.0
2023-10-17 15:00:00,153.96,154.43,153.9,154.41,97249.0,151.2599,151.7217,151.201,151.702,97249.0
2023-10-17 15:30:00,154.42,154.47,154.13,154.41,459610.0,151.7118,151.761,151.4269,151.702,459610.0
2023-10-18 09:30:00,153.12,153.59,152.04,152.2,122019.0,150.4346,150.8964,149.3736,149.5308,122019.0
2023-10-18 10:00:00,152.15,153.33,151.8,152.51,120708.0,149.4816,150.641,149.1378,149.8353,120708.0
2023-10-18 10:30:00,152.5,152.73,152.06,152.25,244071.0,149.8255,150.0515,149.3932,149.5799,244071.0
2023-10-18 11:00:00,152.2,152.73,152.09,152.65,92035.0,149.5308,150.0515,149.4227,149.9729,92035.0
2023-10-18 11:30:00,152.66,152.73,152.16,152.32,69585.0,149.9827,150.0515,149.4915,149.6487,69585.0
2023-10-18 12:00:00,152.29,152.37,151.73,151.97,66495.0,149.6192,149.6978,149.069,149.3048,66495.0
2023-10-18 12:30:00,151.97,152.15,151.65,151.65,57556.0,149.3048,149.4816,148.9904,148.9904,57556.0
2023-10-18 13:00:00,151.61,152.74,151.4,152.43,111947.0,148.9511,150.0613,148.7448,149.7567,111947.0
2023-10-18 13:30:00,152.37,152.54,151.92,152.54,48244.0,149.6978,149.8648,149.2557,149.8648,48244.0
2023-10-18 14:00:00,152.61,152.87,152.27,152.33,38066.0,149.9336,150.189,149.5995,149.6585,38066.0
2023-10-18 14:30:00,152.28,152.46,151.75,151.85,47971.0,149.6094,149.7862,149.0887,149.1869,47971.0
2023-10-18 15:00:00,151.83,151.84,151.37,151.44,59902.0,149.1673,149.1771,148.7153,148.7841,59902.0
2023-10-18 15:30:00,151.49,151.71,151.13,151.54,222745.0,148.8332,149.0494,148.4795,148.8823,222745.0
2023-10-19 09:30:00,150.41,151.42,149.57,151.35,167775.0,147.7722,148.7644,146.9469,148.6957,167775.0
2023-10-19 10:00:00,151.36,151.51,150.6,150.6,96724.0,148.7055,148.8529,147.9588,147.9588,96724.0
2023-10-19 10:30:00,150.63,150.71,150.24,150.67,143768.0,147.9883,148.0669,147.6051,148.0276,143768.0
2023-10-19 11:00:00,150.67,150.92,150.29,150.49,96753.0,148.0276,148.2732,147.6543,147.8508,96753.0
2023-10-19 11:30:00,150.54,151.1,150.46,150.61,175107.0,147.8999,148.4501,147.8213,147.9687,175107.0
2023-10-19 12:00:00,150.55,152.14,150.33,151.49,106757.0,147.9097,149.4718,147.6936,148.8332,106757.0
2023-10-19 12:30:00,151.54,151.93,150.47,151.73,186874.0,148.8823,149.2655,147.8311,149.069,186874.0
2023-10-19 13:00:00,151.76,156.05,151.69,152.22,431869.0,149.0985,153.3132,149.0297,149.5504,431869.0
2023-10-19 13:30:00,152.22,152.32,150.04,150.55,370130.0,149.5504,149.6487,147.4087,147.9097,370130.0
2023-10-19 14:00:00,150.55,150.7,150.01,150.21,117357.0,147.9097,148.0571,147.3792,147.5757,117357.0
2023-10-19 14:30:00,150.2,150.21,149.01,149.33,194472.0,147.5658,147.5757,146.3967,146.7111,194472.0
2023-10-19 15:00:00,149.34,149.7,149.21,149.5,250407.0,146.7209,147.0746,146.5932,146.8781,250407.0
2023-10-19 15:30:00,149.51,149.96,149.19,149.53,474483.0,146.8879,147.3301,146.5736,146.9076,474483.0
2023-10-20 09:30:00,144.7,147.94,143.71,145.16,852991.0,142.1623,145.3455,141.1897,142.6142,852991.0
2023-10-20 10:00:00,145.07,145.26,142.7,143.47,573909.0,142.5258,142.7125,140.1974,140.9539,573909.0
2023-10-20 10:30:00,143.47,144.33,143.37,143.7,436387.0,140.9539,141.7988,140.8556,141.1798,436387.0
2023-10-20 11:00:00,143.66,144.14,143.11,143.4,302708.0,141.1405,141.6121,140.6002,140.8851,302708.0
2023-10-20 11:30:00,143.41,143.82,142.8,143.59,338836.0,140.8949,141.2977,140.2956,141.0718,338836.0
2023-10-20 12:00:00,143.55,144.16,143.55,143.81,354543.0,141.0325,141.6318,141.0325,141.2879,354543.0
2023-10-20 12:30:00,143.83,145.16,143.8,145.0,395971.0,141.3076,142.6142,141.2781,142.457,395971.0
2023-10-20 13:00:00,145.0,145.32,144.2,145.19,227964.0,142.457,142.7714,141.6711,142.6437,227964.0
2023-10-20 13:30:00,145.22,145.24,143.62,143.83,164287.0,142.6732,142.6928,141.1012,141.3076,164287.0
2023-10-20 14:00:00,143.84,143.85,142.6,142.68,328470.0,141.3174,141.3272,140.0991,140.1777,328470.0
2023-10-20 14:30:00,142.69,142.95,142.17,142.22,180084.0,140.1876,140.443,139.6767,139.7258,180084.0
2023-10-20 15:00:00,142.21,142.69,142.15,142.57,232301.0,139.716,140.1876,139.657,140.0697,232301.0
2023-10-20 15:30:00,142.56,142.63,141.44,141.59,911936.0,140.0598,140.1286,138.9595,139.1068,911936.0
2023-10-23 09:30:00,141.36,143.31,140.91,143.3,319509.0,138.8809,140.7967,138.4388,140.7869,319509.0
2023-10-23 10:00:00,143.3,144.89,143.2,144.19,416816.0,140.7869,142.349,140.6886,141.6612,416816.0
2023-10-23 10:30:00,144.2,144.8,143.67,144.56,215276.0,141.6711,142.2605,141.1504,142.0248,215276.0
2023-10-23 11:00:00,144.61,145.44,144.49,144.82,478070.0,142.0739,142.8893,141.956,142.2802,478070.0
2023-10-23 11:30:00,144.8,145.49,144.75,145.12,124747.0,142.2605,142.9384,142.2114,142.5749,124747.0
2023-10-23 12:00:00,145.07,145.39,144.44,144.97,121204.0,142.5258,142.8402,141.9069,142.4276,121204.0
2023-10-23 12:30:00,144.95,145.86,144.93,145.83,93545.0,142.4079,143.302,142.3883,143.2725,93545.0
2023-10-23 13:00:00,145.84,145.84,145.05,145.22,98679.0,143.2823,143.2823,142.5062,142.6732,98679.0
2023-10-23 13:30:00,145.22,145.22,144.41,144.54,238929.0,142.6732,142.6732,141.8774,142.0051,238929.0
2023-10-23 14:00:00,144.6,144.96,144.21,144.35,151701.0,142.0641,142.4177,141.6809,141.8184,151701.0
2023-10-23 14:30:00,144.36,144.77,144.19,144.5,149874.0,141.8283,142.2311,141.6612,141.9658,149874.0
2023-10-23 15:00:00,144.51,144.72,143.95,144.11,148912.0,141.9756,142.182,141.4255,141.5826,148912.0
2023-10-23 15:30:00,144.11,144.7,143.98,144.59,499727.0,141.5826,142.1623,141.4549,142.0542,499727.0
2023-10-24 09:30:00,145.85,146.52,144.94,146.1,237406.0,143.2921,143.9504,142.3981,143.5377,237406.0
2023-10-24 10:00:00,146.14,146.23,144.69,145.52,133287.0,143.577,143.6655,142.1525,142.9679,133287.0
2023-10-24 10:30:00,145.53,145.54,144.66,144.77,68270.0,142.9777,142.9876,142.123,142.2311,68270.0
2023-10-24 11:00:00,144.66,144.69,143.54,143.73,134330.0,142.123,142.1525,141.0226,141.2093,134330.0
2023-10-24 11:30:00,143.75,144.38,143.74,144.38,119017.0,141.229,141.8479,141.2191,141.8479,119017.0
2023-10-24 12:00:00,144.42,144.7,144.0,144.2,152078.0,141.8872,142.1623,141.4746,141.6711,152078.0
2023-10-24 12:30:00,144.12,144.42,143.75,143.92,183358.0,141.5925,141.8872,141.229,141.396,183358.0
2023-10-24 13:00:00,143.83,144.33,143.63,144.06,144462.0,141.3076,141.7988,141.1111,141.5335,144462.0
2023-10-24 13:30:00,144.09,144.55,144.06,144.47,166239.0,141.563,142.0149,141.5335,141.9363,166239.0
2023-10-24 14:00:00,144.47,144.78,144.34,144.43,172632.0,141.9363,142.2409,141.8086,141.897,172632.0
2023-10-24 14:30:00,144.45,145.03,144.38,144.5,160886.0,141.9167,142.4865,141.8479,141.9658,160886.0
2023-10-24 15:00:00,144.5,144.81,144.31,144.69,132582.0,141.9658,142.2704,141.7791,142.1525,132582.0
2023-10-24 15:30:00,144.69,144.91,144.39,144.42,433488.0,142.1525,142.3686,141.8577,141.8872,433488.0
2023-10-25 09:30:00,144.09,144.84,143.76,143.84,182867.0,141.563,142.2998,141.2388,141.3174,182867.0
2023-10-25 10:00:00,143.88,143.88,143.34,143.47,107559.0,141.3567,141.3567,140.8262,140.9539,107559.0
2023-10-25 10:30:00,143.42,144.54,143.41,144.01,130541.0,140.9048,142.0051,140.8949,141.4844,130541.0
2023-10-25 11:00:00,144.01,144.79,143.97,144.69,113954.0,141.4844,142.2507,141.4451,142.1525,113954.0
2023-10-25 11:30:00,144.69,144.81,144.3,144.35,104540.0,142.1525,142.2704,141.7693,141.8184,104540.0
2023-10-25 12:00:00,144.35,144.35,143.91,144.04,89295.0,141.8184,141.8184,141.3862,141.5139,89295.0
2023-10-25 12:30:00,144.02,144.29,143.42,143.46,69067.0,141.4942,141.7595,140.9048,140.944,69067.0
2023-10-25 13:00:00,143.46,143.85,143.23,143.6,71967.0,140.944,141.3272,140.7181,141.0816,71967.0
2023-10-25 13:30:00,143.56,143.67,143.35,143.67,79694.0,141.0423,141.1504,140.836,141.1504,79694.0
2023-10-25 14:00:00,143.7,143.98,143.64,143.92,82124.0,141.1798,141.4549,141.1209,141.396,82124.0
2023-10-25 14:30:00,143.92,144.17,143.68,144.0,97936.0,141.396,141.6416,141.1602,141.4746,97936.0
2023-10-25 15:00:00,144.0,144.03,143.53,143.67,150765.0,141.4746,141.5041,141.0128,141.1504,150765.0
2023-10-25 15:30:00,143.67,143.83,143.38,143.51,335091.0,141.1504,141.3076,140.8655,140.9932,335091.0
2023-10-26 09:30:00,143.37,144.91,142.99,143.64,206466.0,140.8556,142.3686,140.4823,141.1209,206466.0
2023-10-26 10:00:00,143.6,144.03,143.16,143.77,144797.0,141.0816,141.5041,140.6493,141.2486,144797.0
2023-10-26 10:30:00,143.77,144.25,143.34,144.15,146689.0,141.2486,141.7202,140.8262,141.6219,146689.0
2023-10-26 11:00:00,144.13,144.51,143.49,143.92,207203.0,141.6023,141.9756,140.9735,141.396,207203.0
2023-10-26 11:30:00,143.95,144.69,143.9,144.48,118095.0,141.4255,142.1525,141.3763,141.9462,118095.0
2023-10-26 12:00:00,144.48,144.5,143.5,143.78,199307.0,141.9462,141.9658,140.9833,141.2584,199307.0
2023-10-26 12:30:00,143.77,143.87,143.25,143.47,82743.0,141.2486,141.3469,140.7377,140.9539,82743.0
2023-10-26 13:00:00,143.45,144.07,143.37,143.53,74749.0,140.9342,141.5434,140.8556,141.0128,74749.0
2023-10-26 13:30:00,143.53,143.88,143.26,143.8,52782.0,141.0128,141.3567,140.7476,141.2781,52782.0
2023-10-26 14:00:00,143.86,144.04,143.72,143.98,75486.0,141.337,141.5139,141.1995,141.4549,75486.0
2023-10-26 14:30:00,143.97,144.22,143.75,144.1,92033.0,141.4451,141.6907,141.229,141.5728,92033.0
2023-10-26 15:00:00,144.15,144.4,143.9,143.91,84992.0,141.6219,141.8676,141.3763,141.3862,84992.0
2023-10-26 15:30:00,143.91,143.96,143.22,143.32,340819.0,141.3862,141.4353,140.7083,140.8065,340819.0
2023-10-27 09:30:00,143.85,143.96,142.15,142.76,142677.0,141.3272,141.4353,139.657,140.2563,142677.0
2023-10-27 10:00:00,142.77,143.16,142.19,142.27,95707.0,140.2661,140.6493,139.6963,139.7749,95707.0
2023-10-27 10:30:00,142.26,142.62,141.93,142.28,127285.0,139.7651,140.1188,139.4409,139.7847,127285.0
2023-10-27 11:00:00,142.41,143.21,142.24,142.88,110294.0,139.9125,140.6984,139.7454,140.3742,110294.0
2023-10-27 11:30:00,142.91,143.04,142.56,143.02,62183.0,140.4037,140.5314,140.0598,140.5118,62183.0
2023-10-27 12:00:00,142.98,142.99,142.55,142.85,56077.0,140.4725,140.4823,140.05,140.3447,56077.0
2023-10-27 12:30:00,142.81,142.91,142.43,142.5,45038.0,140.3054,140.4037,139.9321,140.0009,45038.0
2023-10-27 13:00:00,142.45,142.64,141.86,141.96,69555.0,139.9518,140.1384,139.3721,139.4704,69555.0
2023-10-27 13:30:00,141.96,141.96,141.48,141.55,73459.0,139.4704,139.4704,138.9988,139.0675,73459.0
2023-10-27 14:00:00,141.55,141.57,141.02,141.1,93325.0,139.0675,139.0872,138.5468,138.6254,93325.0
2023-10-27 14:30:00,141.08,141.86,141.07,141.15,102683.0,138.6058,139.3721,138.596,138.6746,102683.0
2023-10-27 15:00:00,141.19,141.5,141.11,141.45,136872.0,138.7139,139.0184,138.6353,138.9693,136872.0
2023-10-27 15:30:00,141.46,141.54,141.11,141.29,385408.0,138.9791,139.0577,138.6353,138.8121,385408.0
2023-10-30 09:30:00,142.72,143.19,142.41,142.84,158074.0,140.217,140.6788,139.9125,140.3349,158074.0
2023-10-30 10:00:00,142.82,142.82,141.73,141.99,90807.0,140.3153,140.3153,139.2444,139.4998,90807.0
2023-10-30 10:30:00,142.0,142.5,141.75,142.12,152775.0,139.5097,140.0009,139.264,139.6275,152775.0
2023-10-30 11:00:00,142.16,142.51,141.93,142.31,131066.0,139.6668,140.0107,139.4409,139.8142,131066.0
2023-10-30 11:30:00,142.32,142.86,142.21,142.83,140503.0,139.824,140.3546,139.716,140.3251,140503.0
2023-10-30 12:00:00,142.8,143.09,142.65,142.75,100386.0,140.2956,140.5805,140.1483,140.2465,100386.0
2023-10-30 12:30:00,142.7,142.86,142.22,142.42,83462.0,140.1974,140.3546,139.7258,139.9223,83462.0
2023-10-30 13:00:00,142.45,143.22,142.43,143.12,90126.0,139.9518,140.7083,139.9321,140.61,90126.0
2023-10-30 13:30:00,143.14,143.24,142.9,143.02,107381.0,140.6297,140.7279,140.3939,140.5118,107381.0
2023-10-30 14:00:00,143.01,143.11,142.86,142.91,119489.0,140.5019,140.6002,140.3546,140.4037,119489.0
2023-10-30 14:30:00,142.95,143.41,142.95,143.21,118480.0,140.443,140.8949,140.443,140.6984,118480.0
2023-10-30 15:00:00,143.22,143.87,143.2,143.76,114825.0,140.7083,141.3469,140.6886,141.2388,114825.0
2023-10-30 15:30:00,143.78,143.8,143.07,143.25,325744.0,141.2584,141.2781,140.5609,140.7377,325744.0
2023-10-31 09:30:00,143.33,144.04,143.26,143.5,103008.0,140.8163,141.5139,140.7476,140.9833,103008.0
2023-10-31 10:00:00,143.38,143.91,143.06,143.72,90516.0,140.8655,141.3862,140.5511,141.1995,90516.0
2023-10-31 10:30:00,143.73,144.1,143.46,143.99,106582.0,141.2093,141.5728,140.944,141.4648,106582.0
2023-10-31 11:00:00,144.0,144.45,143.84,144.19,106779.0,141.4746,141.9167,141.3174,141.6612,106779.0
2023-10-31 11:30:00,144.23,144.79,144.19,144.79,92989.0,141.7005,142.2507,141.6612,142.2507,92989.0
2023-10-31 12:00:00,144.78,145.09,144.45,144.78,119810.0,142.2409,142.5455,141.9167,142.2409,119810.0
2023-10-31 12:30:00,144.84,145.37,144.64,145.34,110864.0,142.2998,142.8206,142.1034,142.7911,110864.0
2023-10-31 13:00:00,145.34,145.58,145.18,145.56,94906.0,142.7911,143.0269,142.6339,143.0072,94906.0
2023-10-31 13:30:00,145.57,145.94,145.55,145.93,87949.0,143.017,143.3806,142.9974,143.3707,87949.0
2023-10-31 14:00:00,145.93,146.29,145.87,146.05,138061.0,143.3707,143.7244,143.3118,143.4886,138061.0
2023-10-31 14:30:00,146.06,146.45,145.87,146.41,112558.0,143.4985,143.8816,143.3118,143.8423,112558.0
2023-10-31 15:00:00,146.42,146.68,146.36,146.55,118804.0,143.8521,144.1076,143.7932,143.9799,118804.0
2023-10-31 15:30:00,146.56,146.56,145.91,146.05,382506.0,143.9897,143.9897,143.3511,143.4886,382506.0
2023-11-01 09:30:00,146.49,146.58,145.56,145.89,101248.0,143.9209,144.0093,143.0072,143.3314,101248.0
2023-11-01 10:00:00,145.94,146.31,145.47,146.13,74924.0,143.3806,143.7441,142.9188,143.5672,74924.0
2023-11-01 10:30:00,146.16,146.75,146.14,146.46,134045.0,143.5967,144.1764,143.577,143.8914,134045.0
2023-11-01 11:00:00,146.46,146.82,146.12,146.17,100580.0,143.8914,144.2451,143.5574,143.6065,100580.0
2023-11-01 11:30:00,146.09,146.54,146.01,146.25,67709.0,143.5279,143.97,143.4493,143.6851,67709.0
2023-11-01 12:00:00,146.23,146.23,145.53,145.56,80161.0,143.6655,143.6655,142.9777,143.0072,80161.0
2023-11-01 12:30:00,145.56,145.62,145.15,145.31,55241.0,143.0072,143.0662,142.6044,142.7616,55241.0
2023-11-01 13:00:00,145.35,145.61,145.15,145.41,52381.0,142.8009,143.0563,142.6044,142.8599,52381.0
2023-11-01 13:30:00,145.39,145.57,145.14,145.52,48567.0,142.8402,143.017,142.5946,142.9679,48567.0
2023-11-01 14:00:00,145.55,145.93,145.36,145.58,53146.0,142.9974,143.3707,142.8107,143.0269,53146.0
2023-11-01 14:30:00,145.56,146.17,145.2,146.16,147146.0,143.0072,143.6065,142.6535,143.5967,147146.0
2023-11-01 15:00:00,146.17,146.78,146.1,146.4,117057.0,143.6065,144.2058,143.5377,143.8325,117057.0
2023-11-01 15:30:00,146.42,146.56,146.24,146.46,237940.0,143.8521,143.9897,143.6753,143.8914,237940.0
2023-11-02 09:30:00,148.33,149.86,148.33,149.67,225047.0,145.7286,147.2318,145.7286,147.0451,225047.0
2023-11-02 10:00:00,149.64,149.66,148.65,149.34,101105.0,147.0157,147.0353,146.043,146.7209,101105.0
2023-11-02 10:30:00,149.28,149.8,149.12,149.77,86240.0,146.662,147.1729,146.5048,147.1434,86240.0
2023-11-02 11:00:00,149.78,149.93,149.24,149.33,102212.0,147.1532,147.3006,146.6227,146.7111,102212.0
2023-11-02 11:30:00,149.31,150.01,149.3,149.69,55674.0,146.6915,147.3792,146.6816,147.0648,55674.0
2023-11-02 12:00:00,149.68,149.93,149.53,149.66,76322.0,147.055,147.3006,146.9076,147.0353,76322.0
2023-11-02 12:30:00,149.67,149.94,149.52,149.59,72822.0,147.0451,147.3104,146.8978,146.9665,72822.0
2023-11-02 13:00:00,149.56,150.01,149.54,149.94,76134.0,146.9371,147.3792,146.9174,147.3104,76134.0
2023-11-02 13:30:00,149.93,150.49,149.93,150.47,74001.0,147.3006,147.8508,147.3006,147.8311,74001.0
2023-11-02 14:00:00,150.52,150.55,150.27,150.39,97939.0,147.8802,147.9097,147.6346,147.7525,97939.0
2023-11-02 14:30:00,150.41,150.61,150.3,150.5,101537.0,147.7722,147.9687,147.6641,147.8606,101537.0
2023-11-02 15:00:00,150.51,150.63,150.22,150.39,125498.0,147.8704,147.9883,147.5855,147.7525,125498.0
2023-11-02 15:30:00,150.41,150.91,150.4,150.85,376102.0,147.7722,148.2634,147.7623,148.2044,376102.0
2023-11-03 09:30:00,152.58,153.87,152.58,153.63,206484.0,149.9041,151.1715,149.9041,150.9357,206484.0
2023-11-03 10:00:00,153.63,153.88,152.48,152.63,140344.0,150.9357,151.1813,149.8059,149.9532,140344.0
2023-11-03 10:30:00,152.6,153.0,152.4,152.96,157337.0,149.9238,150.3167,149.7273,150.2774,157337.0
2023-11-03 11:00:00,152.99,153.28,152.91,153.16,115002.0,150.3069,150.5918,150.2283,150.4739,115002.0
2023-11-03 11:30:00,153.16,153.74,153.16,153.66,84881.0,150.4739,151.0438,150.4739,150.9652,84881.0
2023-11-03 12:00:00,153.72,153.8,153.14,153.32,69398.0,151.0241,151.1027,150.4543,150.6311,69398.0
2023-11-03 12:30:00,153.35,153.53,153.07,153.3,69509.0,150.6606,150.8374,150.3855,150.6115,69509.0
2023-11-03 13:00:00,153.27,153.53,153.04,153.19,66610.0,150.582,150.8374,150.356,150.5034,66610.0
2023-11-03 13:30:00,153.19,153.55,153.19,153.47,42503.0,150.5034,150.8571,150.5034,150.7785,42503.0
2023-11-03 14:00:00,153.5,153.52,153.15,153.39,52202.0,150.808,150.8276,150.4641,150.6999,52202.0
2023-11-03 14:30:00,153.35,153.51,153.27,153.51,83568.0,150.6606,150.8178,150.582,150.8178,83568.0
2023-11-03 15:00:00,153.5,153.51,153.1,153.23,73132.0,150.808,150.8178,150.415,150.5427,73132.0
2023-11-03 15:30:00,153.23,153.28,152.68,152.76,301840.0,150.5427,150.5918,150.0024,150.0809,301840.0
2023-11-06 09:30:00,152.6,152.73,152.06,152.12,179134.0,149.9238,150.0515,149.3932,149.4522,179134.0
2023-11-06 10:00:00,152.16,152.16,151.51,151.6,155989.0,149.4915,149.4915,148.8529,148.9413,155989.0
2023-11-06 10:30:00,151.68,152.25,151.63,152.13,99890.0,149.0199,149.5799,148.9708,149.462,99890.0
2023-11-06 11:00:00,152.18,152.49,152.08,152.26,71734.0,149.5111,149.8157,149.4129,149.5897,71734.0
2023-11-06 11:30:00,152.22,152.45,152.14,152.44,65055.0,149.5504,149.7764,149.4718,149.7666,65055.0
2023-11-06 12:00:00,152.45,152.56,152.28,152.36,49512.0,149.7764,149.8845,149.6094,149.688,49512.0
2023-11-06 12:30:00,152.3,152.46,152.25,152.36,46742.0,149.629,149.7862,149.5799,149.688,46742.0
2023-11-06 13:00:00,152.36,152.38,151.7,151.95,72107.0,149.688,149.7076,149.0395,149.2852,72107.0
2023-11-06 13:30:00,151.94,152.07,151.72,151.81,60002.0,149.2753,149.403,149.0592,149.1476,60002.0
2023-11-06 14:00:00,151.83,152.15,151.77,152.14,84943.0,149.1673,149.4816,149.1083,149.4718,84943.0
2023-11-06 14:30:00,152.15,152.7,152.1,152.67,91563.0,149.4816,150.022,149.4325,149.9925,91563.0
2023-11-06 15:00:00,152.65,153.07,152.6,153.01,176357.0,149.9729,150.3855,149.9238,150.3266,176357.0
2023-11-06 15:30:00,152.99,153.07,152.64,153.02,185454.0,150.3069,150.3855,149.9631,150.3364,185454.0
2023-11-07 09:30:00,152.97,153.75,152.35,153.63,114950.0,150.2873,151.0536,149.6781,150.9357,114950.0
2023-11-07 10:00:00,153.68,153.79,153.14,153.44,82234.0,150.9848,151.0929,150.4543,150.749,82234.0
2023-11-07 10:30:00,153.38,153.55,153.24,153.41,57059.0,150.6901,150.8571,150.5525,150.7195,57059.0
2023-11-07 11:00:00,153.4,153.42,152.89,153.03,44991.0,150.7097,150.7294,150.2087,150.3462,44991.0
2023-11-07 11:30:00,153.09,153.26,153.04,153.09,39635.0,150.4052,150.5722,150.356,150.4052,39635.0
2023-11-07 12:00:00,153.06,153.17,152.86,152.98,36434.0,150.3757,150.4838,150.1792,150.2971,36434.0
2023-11-07 12:30:00,152.98,153.0,152.55,152.76,50910.0,150.2971,150.3167,149.8746,150.0809,50910.0
2023-11-07 13:00:00,152.72,152.89,152.65,152.69,27287.0,150.0417,150.2087,149.9729,150.0122,27287.0
2023-11-07 13:30:00,152.68,153.11,152.68,153.08,61568.0,150.0024,150.4248,150.0024,150.3953,61568.0
2023-11-07 14:00:00,153.08,153.24,152.93,153.12,40683.0,150.3953,150.5525,150.248,150.4346,40683.0
2023-11-07 14:30:00,153.13,153.19,152.89,152.96,55080.0,150.4445,150.5034,150.2087,150.2774,55080.0
2023-11-07 15:00:00,152.96,153.29,152.96,153.21,69639.0,150.2774,150.6017,150.2774,150.5231,69639.0
2023-11-07 15:30:00,153.22,153.43,152.89,153.0,186701.0,150.5329,150.7392,150.2087,150.3167,186701.0
2023-11-08 09:30:00,152.97,153.8,152.76,153.18,103959.0,150.2873,151.1027,150.0809,150.4936,103959.0
2023-11-08 10:00:00,153.23,153.34,152.81,153.05,75858.0,150.5427,150.6508,150.1301,150.3659,75858.0
2023-11-08 10:30:00,153.06,153.18,152.82,153.05,71872.0,150.3757,150.4936,150.1399,150.3659,71872.0
2023-11-08 11:00:00,153.08,153.49,153.01,153.23,77425.0,150.3953,150.7981,150.3266,150.5427,77425.0
2023-11-08 11:30:00,153.22,153.51,152.93,152.93,63781.0,150.5329,150.8178,150.248,150.248,63781.0
2023-11-08 12:00:00,152.96,153.01,152.47,152.61,79862.0,150.2774,150.3266,149.796,149.9336,79862.0
2023-11-08 12:30:00,152.57,152.63,152.45,152.5,48327.0,149.8943,149.9532,149.7764,149.8255,48327.0
2023-11-08 13:00:00,152.49,153.18,152.43,153.09,87286.0,149.8157,150.4936,149.7567,150.4052,87286.0
2023-11-08 13:30:00,153.13,153.54,153.1,153.37,74815.0,150.4445,150.8473,150.415,150.6803,74815.0
2023-11-08 14:00:00,153.36,153.55,153.27,153.33,40989.0,150.6704,150.8571,150.582,150.641,40989.0
2023-11-08 14:30:00,153.34,153.45,153.18,153.23,66759.0,150.6508,150.7588,150.4936,150.5427,66759.0
2023-11-08 15:00:00,153.19,153.34,153.03,153.3,66522.0,150.5034,150.6508,150.3462,150.6115,66522.0
2023-11-08 15:30:00,153.26,153.4,152.88,153.04,115334.0,150.5722,150.7097,150.1988,150.356,115334.0
2023-11-09 09:30:00,153.68,154.07,153.07,153.84,110076.0,150.9848,151.368,150.3855,151.142,110076.0
2023-11-09 10:00:00,153.93,154.0,153.16,153.53,51004.0,151.2304,151.2992,150.4739,150.8374,51004.0
2023-11-09 10:30:00,153.53,153.73,153.18,153.63,65712.0,150.8374,151.0339,150.4936,150.9357,65712.0
2023-11-09 11:00:00,153.61,154.06,153.53,153.75,36641.0,150.916,151.3581,150.8374,151.0536,36641.0
2023-11-09 11:30:00,153.76,154.11,153.64,153.78,67296.0,151.0634,151.4073,150.9455,151.0831,67296.0
2023-11-09 12:00:00,153.8,153.96,153.65,153.71,59659.0,151.1027,151.2599,150.9553,151.0143,59659.0
2023-11-09 12:30:00,153.73,154.16,153.73,154.07,49052.0,151.0339,151.4564,151.0339,151.368,49052.0
2023-11-09 13:00:00,154.03,154.06,153.05,153.51,89121.0,151.3287,151.3581,150.3659,150.8178,89121.0
2023-11-09 13:30:00,153.47,153.47,152.98,153.1,40859.0,150.7785,150.7785,150.2971,150.415,40859.0
2023-11-09 14:00:00,153.07,153.07,152.5,152.82,60666.0,150.3855,150.3855,149.8255,150.1399,60666.0
2023-11-09 14:30:00,152.82,153.02,152.35,152.41,73836.0,150.1399,150.3364,149.6781,149.7371,73836.0
2023-11-09 15:00:00,152.41,152.67,152.31,152.37,78331.0,149.7371,149.9925,149.6388,149.6978,78331.0
2023-11-09 15:30:00,152.37,152.48,152.05,152.38,252402.0,149.6978,149.8059,149.3834,149.7076,252402.0
2023-11-10 09:30:00,153.04,153.32,152.25,152.96,164727.0,150.356,150.6311,149.5799,150.2774,164727.0
2023-11-10 10:00:00,152.96,152.98,152.35,152.57,58610.0,150.2774,150.2971,149.6781,149.8943,58610.0
2023-11-10 10:30:00,152.52,152.61,152.1,152.61,48163.0,149.8452,149.9336,149.4325,149.9336,48163.0
2023-11-10 11:00:00,152.65,153.26,152.65,153.06,48497.0,149.9729,150.5722,149.9729,150.3757,48497.0
2023-11-10 11:30:00,153.01,153.01,152.48,152.74,35292.0,150.3266,150.3266,149.8059,150.0613,35292.0
2023-11-10 12:00:00,152.72,152.99,152.69,152.88,33156.0,150.0417,150.3069,150.0122,150.1988,33156.0
2023-11-10 12:30:00,152.9,153.32,152.85,153.21,48790.0,150.2185,150.6311,150.1694,150.5231,48790.0
2023-11-10 13:00:00,153.21,153.68,153.04,153.63,41826.0,150.5231,150.9848,150.356,150.9357,41826.0
2023-11-10 13:30:00,153.63,153.99,153.63,153.89,49937.0,150.9357,151.2894,150.9357,151.1911,49937.0
2023-11-10 14:00:00,153.91,153.99,153.69,153.99,45832.0,151.2108,151.2894,150.9946,151.2894,45832.0
2023-11-10 14:30:00,153.97,154.08,153.89,154.08,50024.0,151.2697,151.3778,151.1911,151.3778,50024.0
2023-11-10 15:00:00,154.08,154.48,154.07,154.35,116089.0,151.3778,151.7708,151.368,151.6431,116089.0
2023-11-10 15:30:00,154.34,154.47,154.19,154.43,286879.0,151.6332,151.761,151.4859,151.7217,286879.0
2023-11-13 09:30:00,154.08,155.08,153.5,154.94,114590.0,151.3778,152.3603,150.808,152.2227,114590.0
2023-11-13 10:00:00,154.88,155.04,154.44,154.88,71548.0,152.1638,152.321,151.7315,152.1638,71548.0
2023-11-13 10:30:00,154.87,155.11,154.71,154.87,59416.0,152.1539,152.3897,151.9968,152.1539,59416.0
2023-11-13 11:00:00,154.89,155.06,154.68,155.04,54244.0,152.1736,152.3406,151.9673,152.321,54244.0
2023-11-13 11:30:00,155.02,155.26,154.84,155.09,71988.0,152.3013,152.5371,152.1245,152.3701,71988.0
2023-11-13 12:00:00,155.09,155.21,154.88,155.1,47647.0,152.3701,152.488,152.1638,152.3799,47647.0
2023-11-13 12:30:00,155.09,155.11,154.81,154.87,34815.0,152.3701,152.3897,152.095,152.1539,34815.0
2023-11-13 13:00:00,154.87,154.9,154.56,154.56,44761.0,152.1539,152.1834,151.8494,151.8494,44761.0
2023-11-13 13:30:00,154.55,154.55,154.18,154.2,51806.0,151.8396,151.8396,151.476,151.4957,51806.0
2023-11-13 14:00:00,154.23,154.25,153.93,154.11,57424.0,151.5252,151.5448,151.2304,151.4073,57424.0
2023-11-13 14:30:00,154.13,154.34,154.04,154.15,65756.0,151.4269,151.6332,151.3385,151.4466,65756.0
2023-11-13 15:00:00,154.15,154.5,154.07,154.38,74719.0,151.4466,151.7904,151.368,151.6725,74719.0
2023-11-13 15:30:00,154.34,154.54,154.21,154.3,167811.0,151.6332,151.8297,151.5055,151.5939,167811.0
2023-11-14 09:30:00,156.6,157.09,156.12,156.46,337517.0,153.8536,154.335,153.382,153.7161,337517.0
2023-11-14 10:00:00,156.45,156.85,156.03,156.8,129117.0,153.7062,154.0992,153.2936,154.0501,129117.0
2023-11-14 10:30:00,156.78,157.06,156.6,157.0,91077.0,154.0304,154.3055,153.8536,154.2466,91077.0
2023-11-14 11:00:00,157.0,157.76,156.83,157.68,120455.0,154.2466,154.9933,154.0796,154.9147,120455.0
2023-11-14 11:30:00,157.68,157.75,156.91,157.0,96600.0,154.9147,154.9834,154.1582,154.2466,96600.0
2023-11-14 12:00:00,157.0,157.11,156.55,156.95,105526.0,154.2466,154.3547,153.8045,154.1975,105526.0
2023-11-14 12:30:00,156.95,157.1,156.78,157.06,54419.0,154.1975,154.3448,154.0304,154.3055,54419.0
2023-11-14 13:00:00,157.03,157.05,156.73,156.93,43468.0,154.2761,154.2957,153.9813,154.1778,43468.0
2023-11-14 13:30:00,157.0,157.11,156.73,156.8,69731.0,154.2466,154.3547,153.9813,154.0501,69731.0
2023-11-14 14:00:00,156.76,157.33,156.69,157.32,79311.0,154.0108,154.5708,153.942,154.561,79311.0
2023-11-14 14:30:00,157.33,157.57,157.28,157.52,61542.0,154.5708,154.8066,154.5217,154.7575,61542.0
2023-11-14 15:00:00,157.53,157.92,157.47,157.86,97603.0,154.7673,155.1505,154.7083,155.0915,97603.0
2023-11-14 15:30:00,157.85,157.89,156.72,156.92,381859.0,155.0817,155.121,153.9715,154.168,381859.0
2023-11-15 09:30:00,157.53,158.37,157.0,158.16,235664.0,154.7673,155.5926,154.2466,155.3862,235664.0
2023-11-15 10:00:00,158.17,158.72,158.16,158.54,170960.0,155.3961,155.9364,155.3862,155.7596,170960.0
2023-11-15 10:30:00,158.6,159.17,158.44,158.87,197205.0,155.8185,156.3785,155.6613,156.0838,197205.0
2023-11-15 11:00:00,158.97,159.33,158.7,158.94,151703.0,156.182,156.5357,155.9168,156.1526,151703.0
2023-11-15 11:30:00,158.87,158.89,157.86,158.49,65173.0,156.0838,156.1034,155.0915,155.7105,65173.0
2023-11-15 12:00:00,158.54,159.05,158.35,159.02,77958.0,155.7596,156.2606,155.5729,156.2312,77958.0
2023-11-15 12:30:00,159.02,159.23,158.75,158.9,98930.0,156.2312,156.4375,155.9659,156.1133,98930.0
2023-11-15 13:00:00,158.88,158.96,158.4,158.89,74814.0,156.0936,156.1722,155.622,156.1034,74814.0
2023-11-15 13:30:00,158.86,159.07,158.81,159.06,63621.0,156.074,156.2803,156.0248,156.2705,63621.0
2023-11-15 14:00:00,159.07,159.31,159.03,159.31,75192.0,156.2803,156.5161,156.241,156.5161,75192.0
2023-11-15 14:30:00,159.29,159.36,158.87,158.97,55747.0,156.4964,156.5652,156.0838,156.182,55747.0
2023-11-15 15:00:00,158.97,159.36,158.89,159.34,85807.0,156.182,156.5652,156.1034,156.5456,85807.0
2023-11-15 15:30:00,159.35,159.44,158.84,159.43,322511.0,156.5554,156.6438,156.0543,156.634,322511.0
2023-11-16 09:30:00,159.65,160.11,159.37,159.97,226823.0,156.8501,157.302,156.575,157.1645,226823.0
2023-11-16 10:00:00,159.96,160.08,159.1,159.16,176335.0,157.1547,157.2726,156.3098,156.3687,176335.0
2023-11-16 10:30:00,159.18,159.44,158.44,158.53,283765.0,156.3884,156.6438,155.6613,155.7498,283765.0
2023-11-16 11:00:00,158.54,158.94,158.27,158.54,126087.0,155.7596,156.1526,155.4943,155.7596,126087.0
2023-11-16 11:30:00,158.55,158.99,158.31,158.57,119187.0,155.7694,156.2017,155.5336,155.7891,119187.0
2023-11-16 12:00:00,158.6,158.81,158.48,158.66,71659.0,155.8185,156.0248,155.7006,155.8775,71659.0
2023-11-16 12:30:00,158.61,158.69,158.4,158.66,102443.0,155.8284,155.907,155.622,155.8775,102443.0
2023-11-16 13:00:00,158.67,158.82,158.23,158.53,81995.0,155.8873,156.0347,155.455,155.7498,81995.0
2023-11-16 13:30:00,158.53,158.82,158.31,158.56,198855.0,155.7498,156.0347,155.5336,155.7792,198855.0
2023-11-16 14:00:00,158.54,158.62,158.03,158.09,196301.0,155.7596,155.8382,155.2585,155.3175,196301.0
2023-11-16 14:30:00,158.07,158.79,157.97,158.71,201045.0,155.2978,156.0052,155.1996,155.9266,201045.0
2023-11-16 15:00:00,158.71,158.76,158.52,158.63,115144.0,155.9266,155.9757,155.7399,155.848,115144.0
2023-11-16 15:30:00,158.63,159.05,158.49,159.05,315473.0,155.848,156.2606,155.7105,156.2606,315473.0
2023-11-17 09:30:00,159.91,161.38,159.91,161.16,290007.0,157.1056,158.5498,157.1056,158.3336,290007.0
2023-11-17 10:00:00,161.17,161.5,161.09,161.31,192128.0,158.3435,158.6677,158.2649,158.481,192128.0
2023-11-17 10:30:00,161.29,161.52,161.14,161.37,104631.0,158.4614,158.6873,158.314,158.5399,104631.0
2023-11-17 11:00:00,161.35,161.43,161.05,161.05,78857.0,158.5203,158.5989,158.2256,158.2256,78857.0
2023-11-17 11:30:00,161.09,161.41,160.91,161.31,57411.0,158.2649,158.5792,158.088,158.481,57411.0
2023-11-17 12:00:00,161.33,161.47,161.07,161.14,48317.0,158.5007,158.6382,158.2452,158.314,48317.0
2023-11-17 12:30:00,161.18,161.45,161.16,161.37,56867.0,158.3533,158.6185,158.3336,158.5399,56867.0
2023-11-17 13:00:00,161.38,161.73,161.31,161.52,67409.0,158.5498,158.8936,158.481,158.6873,67409.0
2023-11-17 13:30:00,161.54,162.05,161.51,161.96,87675.0,158.707,159.208,158.6775,159.1196,87675.0
2023-11-17 14:00:00,161.94,162.01,161.78,161.95,70373.0,159.1,159.1687,158.9428,159.1098,70373.0
2023-11-17 14:30:00,161.94,162.16,161.9,162.15,81757.0,159.1,159.3161,159.0607,159.3063,81757.0
2023-11-17 15:00:00,162.14,162.35,161.96,162.34,144171.0,159.2964,159.5028,159.1196,159.4929,144171.0
2023-11-17 15:30:00,162.32,162.58,161.98,162.56,356483.0,159.4733,159.7287,159.1393,159.7091,356483.0
2023-11-20 09:30:00,162.91,163.65,162.81,163.32,188261.0,160.0529,160.78,159.9547,160.4558,188261.0
2023-11-20 10:00:00,163.37,163.77,163.09,163.62,120988.0,160.5049,160.8979,160.2298,160.7505,120988.0
2023-11-20 10:30:00,163.58,163.67,163.1,163.19,176196.0,160.7112,160.7996,160.2396,160.328,176196.0
2023-11-20 11:00:00,163.25,163.27,162.76,163.02,125319.0,160.387,160.4066,159.9056,160.161,125319.0
2023-11-20 11:30:00,163.01,163.43,162.97,163.34,70820.0,160.1512,160.5638,160.1119,160.4754,70820.0
2023-11-20 12:00:00,163.34,163.46,163.21,163.38,40185.0,160.4754,160.5933,160.3477,160.5147,40185.0
2023-11-20 12:30:00,163.38,163.44,163.16,163.42,55032.0,160.5147,160.5736,160.2986,160.554,55032.0
2023-11-20 13:00:00,163.42,164.21,163.41,164.19,115839.0,160.554,161.3301,160.5442,161.3105,115839.0
2023-11-20 13:30:00,164.18,164.29,164.09,164.26,68852.0,161.3007,161.4087,161.2122,161.3793,68852.0
2023-11-20 14:00:00,164.23,164.43,164.23,164.31,49333.0,161.3498,161.5463,161.3498,161.4284,49333.0
2023-11-20 14:30:00,164.31,164.65,164.28,164.35,81264.0,161.4284,161.7624,161.3989,161.4677,81264.0
2023-11-20 15:00:00,164.37,164.54,164.21,164.5,76277.0,161.4873,161.6544,161.3301,161.6151,76277.0
2023-11-20 15:30:00,164.49,164.49,163.67,163.86,246536.0,161.6052,161.6052,160.7996,160.9863,246536.0
2023-11-21 09:30:00,163.65,164.05,163.37,163.56,131039.0,160.78,161.1729,160.5049,160.6915,131039.0
2023-11-21 10:00:00,163.6,164.12,162.8,163.02,217563.0,160.7308,161.2417,159.9449,160.161,217563.0
2023-11-21 10:30:00,163.02,163.15,162.7,163.14,112742.0,160.161,160.2887,159.8466,160.2789,112742.0
2023-11-21 11:00:00,163.12,163.25,162.46,162.53,75243.0,160.2593,160.387,159.6108,159.6796,75243.0
2023-11-21 11:30:00,162.52,162.73,162.25,162.4,66517.0,159.6698,159.8761,159.4045,159.5519,66517.0
2023-11-21 12:00:00,162.4,162.42,162.05,162.14,62090.0,159.5519,159.5715,159.208,159.2964,62090.0
2023-11-21 12:30:00,162.17,162.37,162.1,162.28,56653.0,159.3259,159.5224,159.2571,159.434,56653.0
2023-11-21 13:00:00,162.31,162.34,161.72,161.75,64390.0,159.4635,159.4929,158.8838,158.9133,64390.0
2023-11-21 13:30:00,161.76,162.32,161.74,162.22,62189.0,158.9231,159.4733,158.9035,159.375,62189.0
2023-11-21 14:00:00,162.22,162.3,162.04,162.19,62760.0,159.375,159.4536,159.1982,159.3456,62760.0
2023-11-21 14:30:00,162.18,162.27,161.88,162.15,74249.0,159.3357,159.4242,159.041,159.3063,74249.0
2023-11-21 15:00:00,162.13,162.36,162.05,162.14,78998.0,159.2866,159.5126,159.208,159.2964,78998.0
2023-11-21 15:30:00,162.16,162.38,162.03,162.29,210761.0,159.3161,159.5322,159.1884,159.4438,210761.0
2023-11-22 09:30:00,163.28,163.59,162.85,163.48,94326.0,160.4165,160.721,159.994,160.6129,94326.0
2023-11-22 10:00:00,163.44,163.98,163.16,163.96,86531.0,160.5736,161.1042,160.2986,161.0845,86531.0
2023-11-22 10:30:00,163.92,164.42,163.89,164.29,133388.0,161.0452,161.5365,161.0158,161.4087,133388.0
2023-11-22 11:00:00,164.27,164.68,164.2,164.4,93462.0,161.3891,161.7919,161.3203,161.5168,93462.0
2023-11-22 11:30:00,164.42,164.61,164.25,164.56,49947.0,161.5365,161.7231,161.3694,161.674,49947.0
2023-11-22 12:00:00,164.55,164.58,164.15,164.22,40425.0,161.6642,161.6937,161.2712,161.34,40425.0
2023-11-22 12:30:00,164.22,164.26,163.74,163.81,44994.0,161.34,161.3793,160.8684,160.9372,44994.0
2023-11-22 13:00:00,163.84,164.02,163.73,163.84,48928.0,160.9666,161.1435,160.8586,160.9666,48928.0
2023-11-22 13:30:00,163.86,163.95,163.75,163.78,40807.0,160.9863,161.0747,160.8782,160.9077,40807.0
2023-11-22 14:00:00,163.76,163.97,163.7,163.8,47795.0,160.888,161.0944,160.8291,160.9273,47795.0
2023-11-22 14:30:00,163.81,163.87,163.47,163.71,68323.0,160.9372,160.9961,160.6031,160.8389,68323.0
2023-11-22 15:00:00,163.7,163.8,163.49,163.71,65682.0,160.8291,160.9273,160.6228,160.8389,65682.0
2023-11-22 15:30:00,163.72,163.87,163.64,163.8,204158.0,160.8487,160.9961,160.7701,160.9273,204158.0
2023-11-24 09:30:00,164.56,165.22,164.11,164.6,132588.0,161.674,162.3224,161.2319,161.7133,132588.0
2023-11-24 10:00:00,164.6,165.15,164.51,165.06,58725.0,161.7133,162.2537,161.6249,162.1652,58725.0
2023-11-24 10:30:00,165.06,165.17,164.54,164.62,70914.0,162.1652,162.2733,161.6544,161.733,70914.0
2023-11-24 11:00:00,164.64,164.66,164.14,164.21,41740.0,161.7526,161.7723,161.2614,161.3301,41740.0
2023-11-24 11:30:00,164.21,164.33,164.01,164.09,27840.0,161.3301,161.448,161.1337,161.2122,27840.0
2023-11-24 12:00:00,164.09,164.27,163.97,163.99,23596.0,161.2122,161.3891,161.0944,161.114,23596.0
2023-11-24 12:30:00,164.03,164.41,164.02,164.36,98959.0,161.1533,161.5266,161.1435,161.4775,98959.0
2023-11-27 09:30:00,163.76,164.46,163.32,164.14,102979.0,160.888,161.5758,160.4558,161.2614,102979.0
2023-11-27 10:00:00,164.17,164.39,163.77,164.05,58394.0,161.2908,161.507,160.8979,161.1729,58394.0
2023-11-27 10:30:00,164.08,164.52,164.05,164.05,89677.0,161.2024,161.6347,161.1729,161.1729,89677.0
2023-11-27 11:00:00,164.06,164.12,163.8,164.08,63045.0,161.1828,161.2417,160.9273,161.2024,63045.0
2023-11-27 11:30:00,164.07,164.14,163.72,163.74,62940.0,161.1926,161.2614,160.8487,160.8684,62940.0
2023-11-27 12:00:00,163.72,163.95,163.62,163.94,72088.0,160.8487,161.0747,160.7505,161.0649,72088.0
2023-11-27 12:30:00,163.91,164.11,163.88,164.03,60478.0,161.0354,161.2319,161.0059,161.1533,60478.0
2023-11-27 13:00:00,164.03,164.17,163.94,164.08,73350.0,161.1533,161.2908,161.0649,161.2024,73350.0
2023-11-27 13:30:00,164.07,164.3,164.05,164.19,74271.0,161.1926,161.4186,161.1729,161.3105,74271.0
2023-11-27 14:00:00,164.19,164.37,164.08,164.21,81265.0,161.3105,161.4873,161.2024,161.3301,81265.0
2023-11-27 14:30:00,164.21,164.23,163.82,163.94,69322.0,161.3301,161.3498,160.947,161.0649,69322.0
2023-11-27 15:00:00,163.95,164.31,163.9,164.29,64278.0,161.0747,161.4284,161.0256,161.4087,64278.0
2023-11-27 15:30:00,164.3,164.38,163.81,164.05,246019.0,161.4186,161.4972,160.9372,161.1729,246019.0
2023-11-28 09:30:00,163.92,164.39,163.61,164.34,109044.0,161.0452,161.507,160.7407,161.4579,109044.0
2023-11-28 10:00:00,164.33,165.41,164.21,165.31,113233.0,161.448,162.5091,161.3301,162.4109,113233.0
2023-11-28 10:30:00,165.29,165.64,164.97,165.38,84001.0,162.3912,162.7351,162.0768,162.4796,84001.0
2023-11-28 11:00:00,165.4,165.44,165.02,165.13,54963.0,162.4993,162.5386,162.1259,162.234,54963.0
2023-11-28 11:30:00,165.17,165.64,165.14,165.62,48174.0,162.2733,162.7351,162.2438,162.7154,48174.0
2023-11-28 12:00:00,165.6,165.83,165.48,165.63,53450.0,162.6958,162.9217,162.5779,162.7252,53450.0
2023-11-28 12:30:00,165.63,165.63,165.0,165.18,28663.0,162.7252,162.7252,162.1063,162.2831,28663.0
2023-11-28 13:00:00,165.15,165.45,164.81,165.42,55990.0,162.2537,162.5484,161.9196,162.5189,55990.0
2023-11-28 13:30:00,165.43,165.64,165.27,165.27,45513.0,162.5287,162.7351,162.3716,162.3716,45513.0
2023-11-28 14:00:00,165.27,165.63,165.26,165.57,62602.0,162.3716,162.7252,162.3617,162.6663,62602.0
2023-11-28 14:30:00,165.56,165.79,165.5,165.74,63585.0,162.6565,162.8824,162.5975,162.8333,63585.0
2023-11-28 15:00:00,165.76,165.84,165.47,165.66,89078.0,162.853,162.9316,162.568,162.7547,89078.0
2023-11-28 15:30:00,165.67,165.98,165.61,165.66,255297.0,162.7645,163.0691,162.7056,162.7547,255297.0
2023-11-29 09:30:00,166.4,167.84,166.4,167.56,156106.0,163.4817,164.8965,163.4817,164.6214,156106.0
2023-11-29 10:00:00,167.56,167.61,167.06,167.27,80016.0,164.6214,164.6705,164.1302,164.3365,80016.0
2023-11-29 10:30:00,167.27,167.91,167.22,167.82,89064.0,164.3365,164.9653,164.2874,164.8768,89064.0
2023-11-29 11:00:00,167.82,168.03,167.3,167.31,91833.0,164.8768,165.0831,164.366,164.3758,91833.0
2023-11-29 11:30:00,167.33,167.83,167.13,167.81,47596.0,164.3954,164.8867,164.1989,164.867,47596.0
2023-11-29 12:00:00,167.79,168.2,167.75,168.05,77086.0,164.8474,165.2502,164.8081,165.1028,77086.0
2023-11-29 12:30:00,168.05,168.1,167.91,168.03,49463.0,165.1028,165.1519,164.9653,165.0831,49463.0
2023-11-29 13:00:00,168.04,168.46,167.97,168.45,76619.0,165.093,165.5056,165.0242,165.4958,76619.0
2023-11-29 13:30:00,168.43,168.72,168.23,168.66,99226.0,165.4761,165.761,165.2796,165.7021,99226.0
2023-11-29 14:00:00,168.67,168.72,168.34,168.34,79004.0,165.7119,165.761,165.3877,165.3877,79004.0
2023-11-29 14:30:00,168.3,168.34,168.11,168.23,64215.0,165.3484,165.3877,165.1617,165.2796,64215.0
2023-11-29 15:00:00,168.24,168.25,167.68,167.84,97579.0,165.2895,165.2993,164.7393,164.8965,97579.0
2023-11-29 15:30:00,167.83,167.9,167.22,167.45,361050.0,164.8867,164.9554,164.2874,164.5133,361050.0
2023-11-30 09:30:00,168.0,169.15,167.53,169.09,137802.0,165.0537,166.1835,164.5919,166.1246,137802.0
2023-11-30 10:00:00,169.09,169.26,168.6,169.0,105182.0,166.1246,166.2916,165.6432,166.0361,105182.0
2023-11-30 10:30:00,169.0,169.35,168.75,169.35,75325.0,166.0361,166.38,165.7905,166.38,75325.0
2023-11-30 11:00:00,169.33,169.8,169.3,169.8,105175.0,166.3603,166.8221,166.3309,166.8221,105175.0
2023-11-30 11:30:00,169.77,169.77,169.24,169.25,64895.0,166.7926,166.7926,166.2719,166.2818,64895.0
2023-11-30 12:00:00,169.25,169.73,169.1,169.4,64956.0,166.2818,166.7533,166.1344,166.4291,64956.0
2023-11-30 12:30:00,169.42,169.82,169.42,169.66,73907.0,166.4488,166.8418,166.4488,166.6846,73907.0
2023-11-30 13:00:00,169.65,169.79,169.4,169.59,63816.0,166.6747,166.8123,166.4291,166.6158,63816.0
2023-11-30 13:30:00,169.58,169.83,169.42,169.69,72724.0,166.606,166.8516,166.4488,166.714,72724.0
2023-11-30 14:00:00,169.7,169.9,169.61,169.9,82999.0,166.7239,166.9204,166.6354,166.9204,82999.0
2023-11-30 14:30:00,169.92,170.37,169.76,170.34,125673.0,166.94,167.3821,166.7828,167.3526,125673.0
2023-11-30 15:00:00,170.34,170.35,170.03,170.08,131223.0,167.3526,167.3625,167.0481,167.0972,131223.0
2023-11-30 15:30:00,170.09,171.17,170.07,170.71,673674.0,167.107,168.1681,167.0874,167.7161,673674.0
2023-12-01 09:30:00,170.67,171.42,170.31,171.22,220061.0,167.6768,168.4137,167.3232,168.2172,220061.0
2023-12-01 10:00:00,171.27,172.12,171.19,171.92,145884.0,168.2663,169.1014,168.1877,168.9049,145884.0
2023-12-01 10:30:00,171.89,172.13,171.7,171.76,114301.0,168.8755,169.1112,168.6888,168.7477,114301.0
2023-12-01 11:00:00,171.79,172.77,171.26,172.73,170180.0,168.7772,169.74,168.2565,169.7007,170180.0
2023-12-01 11:30:00,172.75,173.51,172.5,173.35,123721.0,169.7204,170.467,169.4748,170.3098,123721.0
2023-12-01 12:00:00,173.41,174.17,173.31,174.09,154090.0,170.3688,171.1155,170.2706,171.0369,154090.0
2023-12-01 12:30:00,174.09,174.34,173.93,174.28,199591.0,171.0369,171.2825,170.8797,171.2235,199591.0
2023-12-01 13:00:00,174.28,174.28,173.46,173.59,155989.0,171.2235,171.2235,170.4179,170.5456,155989.0
2023-12-01 13:30:00,173.59,173.69,173.25,173.36,80100.0,170.5456,170.6439,170.2116,170.3197,80100.0
2023-12-01 14:00:00,173.39,173.88,173.33,173.82,124687.0,170.3491,170.8306,170.2902,170.7716,124687.0
2023-12-01 14:30:00,173.85,174.12,173.83,173.95,113273.0,170.8011,171.0663,170.7814,170.8993,113273.0
2023-12-01 15:00:00,173.94,174.07,173.71,174.0,91283.0,170.8895,171.0172,170.6635,170.9484,91283.0
2023-12-01 15:30:00,174.02,174.02,173.52,173.73,324123.0,170.9681,170.9681,170.4769,170.6832,324123.0
2023-12-04 09:30:00,172.86,175.31,172.66,174.16,185029.0,169.8284,172.2355,169.6319,171.1056,185029.0
2023-12-04 10:00:00,174.17,174.55,173.67,173.84,156133.0,171.1155,171.4888,170.6242,170.7913,156133.0
2023-12-04 10:30:00,173.82,173.82,172.74,172.93,168914.0,170.7716,170.7716,169.7105,169.8972,168914.0
2023-12-04 11:00:00,172.95,173.43,172.69,173.11,131665.0,169.9169,170.3884,169.6614,170.0741,131665.0
2023-12-04 11:30:00,173.09,173.91,172.8,173.72,124939.0,170.0544,170.86,169.7695,170.6734,124939.0
2023-12-04 12:00:00,173.77,173.77,173.46,173.76,110340.0,170.7225,170.7225,170.4179,170.7127,110340.0
2023-12-04 12:30:00,173.74,173.98,173.69,173.93,146169.0,170.693,170.9288,170.6439,170.8797,146169.0
2023-12-04 13:00:00,173.92,174.03,173.71,173.83,88578.0,170.8699,170.9779,170.6635,170.7814,88578.0
2023-12-04 13:30:00,173.79,174.05,173.66,173.7,83516.0,170.7421,170.9976,170.6144,170.6537,83516.0
2023-12-04 14:00:00,173.7,173.81,173.25,173.32,83402.0,170.6537,170.7618,170.2116,170.2804,83402.0
2023-12-04 14:30:00,173.33,173.55,173.21,173.39,116010.0,170.2902,170.5063,170.1723,170.3491,116010.0
2023-12-04 15:00:00,173.41,173.48,173.01,173.1,146937.0,170.3688,170.4376,169.9758,170.0642,146937.0
2023-12-04 15:30:00,173.11,173.61,172.97,173.25,438185.0,170.0741,170.5653,169.9365,170.2116,438185.0
2023-12-05 09:30:00,172.1,172.29,171.01,171.77,168461.0,169.0818,169.2684,168.0109,168.7576,168461.0
2023-12-05 10:00:00,171.84,172.32,171.58,171.88,135966.0,168.8263,169.2979,168.5709,168.8656,135966.0
2023-12-05 10:30:00,171.93,172.39,171.65,172.39,102168.0,168.9148,169.3667,168.6397,169.3667,102168.0
2023-12-05 11:00:00,172.39,172.71,171.79,171.96,173671.0,169.3667,169.6811,168.7772,168.9442,173671.0
2023-12-05 11:30:00,171.96,172.06,165.93,167.11,1407313.0,168.9442,169.0425,163.02,164.1793,1407313.0
2023-12-05 12:00:00,167.13,168.97,167.06,168.89,649235.0,164.1989,166.0067,164.1302,165.9281,649235.0
2023-12-05 12:30:00,168.87,169.09,168.05,169.02,210876.0,165.9084,166.1246,165.1028,166.0558,210876.0
2023-12-05 13:00:00,169.01,169.46,168.58,169.32,157666.0,166.046,166.4881,165.6235,166.3505,157666.0
2023-12-05 13:30:00,169.34,170.2,169.32,170.16,180898.0,166.3702,167.2151,166.3505,167.1758,180898.0
2023-12-05 14:00:00,170.15,170.46,169.9,170.35,119576.0,167.166,167.4705,166.9204,167.3625,119576.0
2023-12-05 14:30:00,170.36,170.84,170.14,170.5,115181.0,167.3723,167.8439,167.1561,167.5098,115181.0
2023-12-05 15:00:00,170.5,170.99,170.36,170.8,139988.0,167.5098,167.9912,167.3723,167.8046,139988.0
2023-12-05 15:30:00,170.78,170.86,170.39,170.74,402301.0,167.7849,167.8635,167.4018,167.7456,402301.0
2023-12-06 09:30:00,171.73,172.38,169.91,170.69,272705.0,168.7183,169.3569,166.9302,167.6965,272705.0
2023-12-06 10:00:00,170.69,170.82,169.67,169.67,257625.0,167.6965,167.8242,166.6944,166.6944,257625.0
2023-12-06 10:30:00,169.66,169.84,168.36,168.6,281814.0,166.6846,166.8614,165.4074,165.6432,281814.0
2023-12-06 11:00:00,168.63,169.44,168.27,169.28,191649.0,165.6726,166.4684,165.3189,166.3112,191649.0
2023-12-06 11:30:00,169.23,169.37,168.64,168.97,117569.0,166.2621,166.3996,165.6825,166.0067,117569.0
2023-12-06 12:00:00,168.98,169.08,168.58,168.58,107250.0,166.0165,166.1147,165.6235,165.6235,107250.0
2023-12-06 12:30:00,168.61,168.81,168.36,168.45,113902.0,165.653,165.8495,165.4074,165.4958,113902.0
2023-12-06 13:00:00,168.42,168.61,168.2,168.56,104199.0,165.4663,165.653,165.2502,165.6039,104199.0
2023-12-06 13:30:00,168.56,168.73,168.33,168.52,96894.0,165.6039,165.7709,165.3779,165.5646,96894.0
2023-12-06 14:00:00,168.54,168.83,168.24,168.42,97293.0,165.5842,165.8691,165.2895,165.4663,97293.0
2023-12-06 14:30:00,168.44,168.61,168.4,168.45,64069.0,165.486,165.653,165.4467,165.4958,64069.0
2023-12-06 15:00:00,168.45,168.45,167.58,167.7,148774.0,165.4958,165.4958,164.641,164.7589,148774.0
2023-12-06 15:30:00,167.72,167.93,167.17,167.54,375157.0,164.7786,164.9849,164.2382,164.6017,375157.0
2023-12-07 09:30:00,168.46,168.87,168.0,168.57,143598.0,165.5056,165.9084,165.0537,165.6137,143598.0
2023-12-07 10:00:00,168.56,168.74,168.06,168.19,79747.0,165.6039,165.7807,165.1126,165.2403,79747.0
2023-12-07 10:30:00,168.2,168.4,167.9,168.09,72431.0,165.2502,165.4467,164.9554,165.1421,72431.0
2023-12-07 11:00:00,168.11,168.4,167.74,168.32,100868.0,165.1617,165.4467,164.7982,165.3681,100868.0
2023-12-07 11:30:00,168.33,168.55,168.21,168.55,45297.0,165.3779,165.594,165.26,165.594,45297.0
2023-12-07 12:00:00,168.54,168.61,167.96,168.32,228469.0,165.5842,165.653,165.0144,165.3681,228469.0
2023-12-07 12:30:00,168.34,168.86,168.33,168.65,73462.0,165.3877,165.8986,165.3779,165.6923,73462.0
2023-12-07 13:00:00,168.59,169.06,168.59,168.92,106040.0,165.6333,166.0951,165.6333,165.9575,106040.0
2023-12-07 13:30:00,168.92,169.09,168.82,168.83,45322.0,165.9575,166.1246,165.8593,165.8691,45322.0
2023-12-07 14:00:00,168.84,169.15,168.82,169.15,70742.0,165.8789,166.1835,165.8593,166.1835,70742.0
2023-12-07 14:30:00,169.13,169.22,168.62,168.64,85179.0,166.1639,166.2523,165.6628,165.6825,85179.0
2023-12-07 15:00:00,168.64,168.91,168.53,168.81,106296.0,165.6825,165.9477,165.5744,165.8495,106296.0
2023-12-07 15:30:00,168.81,168.92,168.5,168.63,255419.0,165.8495,165.9575,165.5449,165.6726,255419.0
2023-12-08 09:30:00,168.34,169.14,167.98,168.55,75186.0,165.3877,166.1737,165.034,165.594,75186.0
2023-12-08 10:00:00,168.62,169.07,168.39,168.41,76404.0,165.6628,166.1049,165.4368,165.4565,76404.0
2023-12-08 10:30:00,168.41,168.55,167.84,168.3,170129.0,165.4565,165.594,164.8965,165.3484,170129.0
2023-12-08 11:00:00,168.29,168.36,167.99,168.12,85352.0,165.3386,165.4074,165.0439,165.1716,85352.0
2023-12-08 11:30:00,168.12,168.35,167.85,167.9,47221.0,165.1716,165.3975,164.9063,164.9554,47221.0
2023-12-08 12:00:00,167.88,168.23,167.57,168.2,124806.0,164.9358,165.2796,164.6312,165.2502,124806.0
2023-12-08 12:30:00,168.24,168.42,168.06,168.29,52904.0,165.2895,165.4663,165.1126,165.3386,52904.0
2023-12-08 13:00:00,168.28,168.6,168.16,168.55,38325.0,165.3288,165.6432,165.2109,165.594,38325.0
2023-12-08 13:30:00,168.57,168.58,168.2,168.41,46061.0,165.6137,165.6235,165.2502,165.4565,46061.0
2023-12-08 14:00:00,168.4,168.69,168.38,168.63,36692.0,165.4467,165.7316,165.427,165.6726,36692.0
2023-12-08 14:30:00,168.67,168.87,168.53,168.81,63097.0,165.7119,165.9084,165.5744,165.8495,63097.0
2023-12-08 15:00:00,168.83,168.86,168.47,168.58,86195.0,165.8691,165.8986,165.5154,165.6235,86195.0
2023-12-08 15:30:00,168.56,168.83,168.39,168.42,317196.0,165.6039,165.8691,165.4368,165.4663,317196.0
2023-12-11 09:30:00,168.4,168.88,167.86,168.88,126495.0,165.4467,165.9182,164.9161,165.9182,126495.0
2023-12-11 10:00:00,168.92,169.26,168.67,168.79,165415.0,165.9575,166.2916,165.7119,165.8298,165415.0
2023-12-11 10:30:00,168.71,169.42,168.58,169.23,147466.0,165.7512,166.4488,165.6235,166.2621,147466.0
2023-12-11 11:00:00,169.25,169.43,168.94,169.41,117544.0,166.2818,166.4586,165.9772,166.4389,117544.0
2023-12-11 11:30:00,169.44,169.46,169.13,169.44,61630.0,166.4684,166.4881,166.1639,166.4684,61630.0
2023-12-11 12:00:00,169.44,169.52,169.16,169.17,43018.0,166.4684,166.547,166.1933,166.2032,43018.0
2023-12-11 12:30:00,169.18,169.33,169.1,169.28,36359.0,166.213,166.3603,166.1344,166.3112,36359.0
2023-12-11 13:00:00,169.26,169.39,169.12,169.3,44136.0,166.2916,166.4193,166.154,166.3309,44136.0
2023-12-11 13:30:00,169.31,169.41,169.1,169.18,66062.0,166.3407,166.4389,166.1344,166.213,66062.0
2023-12-11 14:00:00,169.17,169.18,168.76,168.92,68788.0,166.2032,166.213,165.8003,165.9575,68788.0
2023-12-11 14:30:00,168.93,169.03,168.74,168.88,173993.0,165.9674,166.0656,165.7807,165.9182,173993.0
2023-12-11 15:00:00,168.88,168.9,168.44,168.46,122790.0,165.9182,165.9379,165.486,165.5056,122790.0
2023-12-11 15:30:00,168.44,168.52,168.17,168.4,361119.0,165.486,165.5646,165.2207,165.4467,361119.0
2023-12-12 09:30:00,168.39,168.73,167.77,168.08,101699.0,165.4368,165.7709,164.8277,165.1323,101699.0
2023-12-12 10:00:00,168.09,169.35,168.06,169.27,46351.0,165.1421,166.38,165.1126,166.3014,46351.0
2023-12-12 10:30:00,169.28,170.14,169.09,170.13,71869.0,166.3112,167.1561,166.1246,167.1463,71869.0
2023-12-12 11:00:00,170.14,170.41,169.82,169.97,126992.0,167.1561,167.4214,166.8418,166.9891,126992.0
2023-12-12 11:30:00,169.97,170.38,169.83,170.31,102061.0,166.9891,167.3919,166.8516,167.3232,102061.0
2023-12-12 12:00:00,170.28,170.63,170.09,170.33,90710.0,167.2937,167.6376,167.107,167.3428,90710.0
2023-12-12 12:30:00,170.34,170.68,170.22,170.25,45490.0,167.3526,167.6867,167.2347,167.2642,45490.0
2023-12-12 13:00:00,170.21,170.4,169.97,170.09,57598.0,167.2249,167.4116,166.9891,167.107,57598.0
2023-12-12 13:30:00,170.08,170.42,170.03,170.33,72409.0,167.0972,167.4312,167.0481,167.3428,72409.0
2023-12-12 14:00:00,170.36,170.36,170.19,170.33,71639.0,167.3723,167.3723,167.2053,167.3428,71639.0
2023-12-12 14:30:00,170.33,170.77,170.33,170.69,68726.0,167.3428,167.7751,167.3428,167.6965,68726.0
2023-12-12 15:00:00,170.71,171.08,170.68,170.92,95762.0,167.7161,168.0797,167.6867,167.9225,95762.0
2023-12-12 15:30:00,170.93,171.05,170.69,171.02,248910.0,167.9323,168.0502,167.6965,168.0207,248910.0
2023-12-13 09:30:00,171.21,171.41,170.14,170.72,199269.0,168.2074,168.4039,167.1561,167.726,199269.0
2023-12-13 10:00:00,170.67,171.25,170.62,171.24,68907.0,167.6768,168.2467,167.6277,168.2369,68907.0
2023-12-13 10:30:00,171.22,171.29,170.61,171.19,87587.0,168.2172,168.286,167.6179,168.1877,87587.0
2023-12-13 11:00:00,171.19,171.19,170.64,170.99,49577.0,168.1877,168.1877,167.6474,167.9912,49577.0
2023-12-13 11:30:00,171.0,171.1,170.83,170.98,34146.0,168.0011,168.0993,167.834,167.9814,34146.0
2023-12-13 12:00:00,170.97,171.0,170.58,170.61,29249.0,167.9716,168.0011,167.5884,167.6179,29249.0
2023-12-13 12:30:00,170.58,170.93,170.52,170.89,22492.0,167.5884,167.9323,167.5295,167.893,22492.0
2023-12-13 13:00:00,170.89,170.92,170.42,170.58,33798.0,167.893,167.9225,167.4312,167.5884,33798.0
2023-12-13 13:30:00,170.56,170.92,170.45,170.84,36863.0,167.5688,167.9225,167.4607,167.8439,36863.0
2023-12-13 14:00:00,170.92,172.3,170.9,172.08,113750.0,167.9225,169.2783,167.9028,169.0621,113750.0
2023-12-13 14:30:00,172.09,173.89,171.95,173.75,117978.0,169.0719,170.8404,168.9344,170.7028,117978.0
2023-12-13 15:00:00,173.73,174.44,173.57,173.9,159990.0,170.6832,171.3807,170.526,170.8502,159990.0
2023-12-13 15:30:00,173.88,174.66,173.66,174.56,370010.0,170.8306,171.5969,170.6144,171.4986,370010.0
2023-12-14 09:30:00,175.74,177.99,175.6,177.99,193694.0,172.6579,174.8685,172.5204,174.8685,193694.0
2023-12-14 10:00:00,177.94,178.44,177.61,178.13,245399.0,174.8194,175.3106,174.4951,175.006,245399.0
2023-12-14 10:30:00,178.1,178.93,177.88,178.64,227830.0,174.9765,175.792,174.7604,175.5071,227830.0
2023-12-14 11:00:00,178.65,178.9,178.23,178.42,130599.0,175.5169,175.7625,175.1043,175.2909,130599.0
2023-12-14 11:30:00,178.39,178.88,178.09,178.86,135197.0,175.2615,175.7429,174.9667,175.7232,135197.0
2023-12-14 12:00:00,178.85,179.38,178.83,179.36,145978.0,175.7134,176.2341,175.6937,176.2144,145978.0
2023-12-14 12:30:00,179.39,179.9,179.24,179.24,158803.0,176.2439,176.745,176.0966,176.0966,158803.0
2023-12-14 13:00:00,179.25,179.41,179.01,179.08,94392.0,176.1064,176.2636,175.8706,175.9394,94392.0
2023-12-14 13:30:00,179.07,179.08,177.6,177.84,97308.0,175.9295,175.9394,174.4853,174.7211,97308.0
2023-12-14 14:00:00,177.82,178.55,177.65,178.42,94738.0,174.7015,175.4187,174.5344,175.2909,94738.0
2023-12-14 14:30:00,178.39,178.76,178.05,178.73,78636.0,175.2615,175.625,174.9274,175.5955,78636.0
2023-12-14 15:00:00,178.73,178.83,178.4,178.73,101204.0,175.5955,175.6937,175.2713,175.5955,101204.0
2023-12-14 15:30:00,178.74,179.0,178.6,178.89,469251.0,175.6053,175.8608,175.4678,175.7527,469251.0
2023-12-15 09:30:00,177.54,179.87,177.49,179.29,1270440.0,174.4264,176.7155,174.3772,176.1457,1270440.0
2023-12-15 10:00:00,179.3,180.72,179.26,180.59,283397.0,176.1555,177.5506,176.1162,177.4229,283397.0
2023-12-15 10:30:00,180.58,180.85,180.15,180.84,123083.0,177.4131,177.6783,176.9906,177.6685,123083.0
2023-12-15 11:00:00,180.88,181.11,179.98,180.64,148769.0,177.7078,177.9338,176.8236,177.472,148769.0
2023-12-15 11:30:00,180.64,180.98,180.44,180.97,119177.0,177.472,177.806,177.2755,177.7962,119177.0
2023-12-15 12:00:00,180.98,181.08,180.4,180.77,130457.0,177.806,177.9043,177.2362,177.5997,130457.0
2023-12-15 12:30:00,180.79,181.18,180.62,180.79,97653.0,177.6194,178.0025,177.4523,177.6194,97653.0
2023-12-15 13:00:00,180.77,180.91,180.47,180.58,59169.0,177.5997,177.7373,177.305,177.4131,59169.0
2023-12-15 13:30:00,180.55,180.65,179.94,180.11,48339.0,177.3836,177.4818,176.7843,176.9513,48339.0
2023-12-15 14:00:00,180.09,180.23,179.81,179.81,56385.0,176.9316,177.0692,176.6566,176.6566,56385.0
2023-12-15 14:30:00,179.81,180.52,179.81,180.37,110672.0,176.6566,177.3541,176.6566,177.2067,110672.0
2023-12-15 15:00:00,180.37,180.41,180.13,180.28,101773.0,177.2067,177.246,176.9709,177.1183,101773.0
2023-12-15 15:30:00,180.28,180.94,180.22,180.53,486596.0,177.1183,177.7667,177.0594,177.3639,486596.0
2023-12-18 09:30:00,181.38,182.15,181.03,182.05,199041.0,178.199,178.9555,177.8552,178.8573,199041.0
2023-12-18 10:00:00,182.16,182.5,181.85,182.04,109487.0,178.9653,179.2994,178.6608,178.8474,109487.0
2023-12-18 10:30:00,182.04,182.32,181.68,181.92,86425.0,178.8474,179.1225,178.4938,178.7296,86425.0
2023-12-18 11:00:00,181.93,182.8,181.81,182.47,85617.0,178.7394,179.5941,178.6215,179.2699,85617.0
2023-12-18 11:30:00,182.49,182.51,181.93,181.97,63323.0,179.2896,179.3092,178.7394,178.7787,63323.0
2023-12-18 12:00:00,182.0,182.07,181.6,181.72,40439.0,178.8081,178.8769,178.4152,178.5331,40439.0
2023-12-18 12:30:00,181.77,181.8,181.07,181.27,54157.0,178.5822,178.6117,177.8945,178.091,54157.0
2023-12-18 13:00:00,181.25,181.6,181.2,181.51,53598.0,178.0713,178.4152,178.0222,178.3267,53598.0
2023-12-18 13:30:00,181.52,181.91,181.44,181.91,57951.0,178.3366,178.7197,178.258,178.7197,57951.0
2023-12-18 14:00:00,181.93,182.37,181.83,182.16,83233.0,178.7394,179.1717,178.6411,178.9653,83233.0
2023-12-18 14:30:00,182.16,182.38,181.95,182.32,94559.0,178.9653,179.1815,178.759,179.1225,94559.0
2023-12-18 15:00:00,182.31,182.68,182.22,182.43,80463.0,179.1127,179.4762,179.0243,179.2306,80463.0
2023-12-18 15:30:00,182.44,182.84,182.4,182.74,294311.0,179.2404,179.6334,179.2011,179.5352,294311.0
2023-12-19 09:30:00,183.21,184.69,183.19,184.52,212125.0,179.9969,181.451,179.9773,181.284,212125.0
2023-12-19 10:00:00,184.55,185.3,184.42,184.97,175277.0,181.3134,182.0503,181.1857,181.7261,175277.0
2023-12-19 10:30:00,184.99,185.23,184.83,185.03,112528.0,181.7457,181.9815,181.5885,181.785,112528.0
2023-12-19 11:00:00,185.03,185.53,184.95,185.4,98961.0,181.785,182.2762,181.7064,182.1485,98961.0
2023-12-19 11:30:00,185.38,185.41,184.86,184.86,123111.0,182.1289,182.1583,181.618,181.618,123111.0
2023-12-19 12:00:00,184.83,185.39,184.75,185.27,130306.0,181.5885,182.1387,181.5099,182.0208,130306.0
2023-12-19 12:30:00,185.29,185.54,185.29,185.47,113274.0,182.0404,182.2861,182.0404,182.2173,113274.0
2023-12-19 13:00:00,185.47,185.63,185.36,185.41,62371.0,182.2173,182.3745,182.1092,182.1583,62371.0
2023-12-19 13:30:00,185.42,185.68,185.26,185.65,62987.0,182.1682,182.4236,182.011,182.3941,62987.0
2023-12-19 14:00:00,185.64,185.73,185.45,185.52,67458.0,182.3843,182.4727,182.1976,182.2664,67458.0
2023-12-19 14:30:00,185.54,185.59,185.32,185.59,71758.0,182.2861,182.3352,182.0699,182.3352,71758.0
2023-12-19 15:00:00,185.6,185.65,185.26,185.37,104398.0,182.345,182.3941,182.011,182.119,104398.0
2023-12-19 15:30:00,185.33,185.77,185.11,185.76,317069.0,182.0797,182.512,181.8636,182.5022,317069.0
2023-12-20 09:30:00,185.35,185.65,184.3,184.38,219372.0,182.0994,182.3941,181.0678,181.1464,219372.0
2023-12-20 10:00:00,184.31,184.86,184.31,184.61,84228.0,181.0776,181.618,181.0776,181.3724,84228.0
2023-12-20 10:30:00,184.61,185.3,184.56,185.0,95123.0,181.3724,182.0503,181.3233,181.7555,95123.0
2023-12-20 11:00:00,185.0,185.1,184.43,184.53,73665.0,181.7555,181.8538,181.1955,181.2938,73665.0
2023-12-20 11:30:00,184.5,184.58,184.29,184.4,57516.0,181.2643,181.3429,181.058,181.1661,57516.0
2023-12-20 12:00:00,184.39,184.68,184.29,184.51,47623.0,181.1562,181.4411,181.058,181.2741,47623.0
2023-12-20 12:30:00,184.5,184.85,184.29,184.83,75512.0,181.2643,181.6082,181.058,181.5885,75512.0
2023-12-20 13:00:00,184.83,185.07,184.76,184.97,67667.0,181.5885,181.8243,181.5197,181.7261,67667.0
2023-12-20 13:30:00,185.04,185.29,184.79,184.81,58485.0,181.7948,182.0404,181.5492,181.5689,58485.0
2023-12-20 14:00:00,184.8,184.89,184.58,184.6,67271.0,181.559,181.6475,181.3429,181.3626,67271.0
2023-12-20 14:30:00,184.59,184.6,182.34,182.34,132786.0,181.3527,181.3626,179.1422,179.1422,132786.0
2023-12-20 15:00:00,182.32,182.5,181.24,181.52,181957.0,179.1225,179.2994,178.0615,178.3366,181957.0
2023-12-20 15:30:00,181.45,181.82,180.54,180.73,353578.0,178.2678,178.6313,177.3738,177.5604,353578.0
2023-12-21 09:30:00,181.83,184.36,181.83,184.27,133959.0,178.6411,181.1268,178.6411,181.0383,133959.0
2023-12-21 10:00:00,184.23,185.18,183.62,184.5,177707.0,180.999,181.9324,180.3997,181.2643,177707.0
2023-12-21 10:30:00,184.49,184.66,183.85,184.3,108215.0,181.2545,181.4215,180.6257,181.0678,108215.0
2023-12-21 11:00:00,184.31,184.75,184.13,184.67,84115.0,181.0776,181.5099,180.9008,181.4313,84115.0
2023-12-21 11:30:00,184.67,184.69,183.81,183.93,70036.0,181.4313,181.451,180.5864,180.7043,70036.0
2023-12-21 12:00:00,183.96,184.23,183.64,183.93,91918.0,180.7338,180.999,180.4194,180.7043,91918.0
2023-12-21 12:30:00,183.86,184.43,183.85,184.02,48538.0,180.6355,181.1955,180.6257,180.7927,48538.0
2023-12-21 13:00:00,184.0,184.33,183.74,184.33,78800.0,180.7731,181.0973,180.5176,181.0973,78800.0
2023-12-21 13:30:00,184.33,184.51,183.92,184.02,56528.0,181.0973,181.2741,180.6945,180.7927,56528.0
2023-12-21 14:00:00,184.03,184.1,183.69,183.88,57290.0,180.8025,180.8713,180.4685,180.6552,57290.0
2023-12-21 14:30:00,183.85,183.92,183.56,183.8,72922.0,180.6257,180.6945,180.3408,180.5766,72922.0
2023-12-21 15:00:00,183.83,184.51,183.62,184.51,80075.0,180.6061,181.2741,180.3997,181.2741,80075.0
2023-12-21 15:30:00,184.51,185.21,184.3,184.81,389465.0,181.2741,181.9619,181.0678,181.5689,389465.0
2023-12-22 09:30:00,185.64,186.37,185.2,185.34,94483.0,182.3843,183.1015,181.952,182.0896,94483.0
2023-12-22 10:00:00,185.37,185.73,185.0,185.61,69182.0,182.119,182.4727,181.7555,182.3548,69182.0
2023-12-22 10:30:00,185.64,185.7,184.95,184.95,58111.0,182.3843,182.4433,181.7064,181.7064,58111.0
2023-12-22 11:00:00,184.84,185.41,184.63,185.34,39554.0,181.5983,182.1583,181.392,182.0896,39554.0
2023-12-22 11:30:00,185.36,185.65,185.25,185.38,44855.0,182.1092,182.3941,182.0012,182.1289,44855.0
2023-12-22 12:00:00,185.36,185.6,185.32,185.5,35581.0,182.1092,182.345,182.0699,182.2468,35581.0
2023-12-22 12:30:00,185.51,185.68,185.27,185.64,40861.0,182.2566,182.4236,182.0208,182.3843,40861.0
2023-12-22 13:00:00,185.63,185.76,185.44,185.48,35648.0,182.3745,182.5022,182.1878,182.2271,35648.0
2023-12-22 13:30:00,185.52,185.62,185.34,185.48,32205.0,182.2664,182.3647,182.0896,182.2271,32205.0
2023-12-22 14:00:00,185.48,185.54,184.8,184.82,63680.0,182.2271,182.2861,181.559,181.5787,63680.0
2023-12-22 14:30:00,184.8,185.7,184.68,185.69,41582.0,181.559,182.4433,181.4411,182.4334,41582.0
2023-12-22 15:00:00,185.7,185.87,185.48,185.82,59862.0,182.4433,182.6103,182.2271,182.5612,59862.0
2023-12-22 15:30:00,185.82,185.82,185.2,185.56,185952.0,182.5612,182.5612,181.952,182.3057,185952.0
2023-12-26 09:30:00,185.96,185.99,185.13,185.45,72485.0,182.6987,182.7282,181.8833,182.1976,72485.0
2023-12-26 10:00:00,185.46,185.92,185.4,185.63,40302.0,182.2075,182.6594,182.1485,182.3745,40302.0
2023-12-26 10:30:00,185.65,185.79,185.42,185.55,43264.0,182.3941,182.5317,182.1682,182.2959,43264.0
2023-12-26 11:00:00,185.54,185.78,185.36,185.43,32628.0,182.2861,182.5219,182.1092,182.178,32628.0
2023-12-26 11:30:00,185.42,185.51,185.21,185.37,22565.0,182.1682,182.2566,181.9619,182.119,22565.0
2023-12-26 12:00:00,185.35,185.68,185.33,185.57,17217.0,182.0994,182.4236,182.0797,182.3155,17217.0
2023-12-26 12:30:00,185.54,185.54,185.26,185.27,20145.0,182.2861,182.2861,182.011,182.0208,20145.0
2023-12-26 13:00:00,185.31,185.46,185.27,185.29,23312.0,182.0601,182.2075,182.0208,182.0404,23312.0
2023-12-26 13:30:00,185.31,185.63,185.27,185.61,22388.0,182.0601,182.3745,182.0208,182.3548,22388.0
2023-12-26 14:00:00,185.65,185.92,185.65,185.84,23188.0,182.3941,182.6594,182.3941,182.5808,23188.0
2023-12-26 14:30:00,185.85,186.0,185.61,185.75,40065.0,182.5906,182.738,182.3548,182.4924,40065.0
2023-12-26 15:00:00,185.77,186.18,185.71,185.97,25228.0,182.512,182.9148,182.4531,182.7085,25228.0
2023-12-26 15:30:00,185.93,186.05,185.73,185.98,97084.0,182.6692,182.7871,182.4727,182.7183,97084.0
2023-12-27 09:30:00,186.14,186.59,185.62,186.41,50427.0,182.8755,183.3177,182.3647,183.1408,50427.0
2023-12-27 10:00:00,186.4,186.8,186.25,186.78,56853.0,183.131,183.524,182.9836,183.5043,56853.0
2023-12-27 10:30:00,186.82,186.82,186.12,186.19,39742.0,183.5436,183.5436,182.8559,182.9247,39742.0
2023-12-27 11:00:00,186.09,186.61,186.02,186.56,44614.0,182.8264,183.3373,182.7576,183.2882,44614.0
2023-12-27 11:30:00,186.56,186.67,186.41,186.63,25470.0,183.2882,183.3962,183.1408,183.3569,25470.0
2023-12-27 12:00:00,186.6,186.68,186.45,186.52,25307.0,183.3275,183.4061,183.1801,183.2489,25307.0
2023-12-27 12:30:00,186.5,186.55,186.13,186.37,27395.0,183.2292,183.2784,182.8657,183.1015,27395.0
2023-12-27 13:00:00,186.39,186.95,186.37,186.68,37703.0,183.1212,183.6713,183.1015,183.4061,37703.0
2023-12-27 13:30:00,186.71,186.86,186.59,186.59,34844.0,183.4355,183.5829,183.3177,183.3177,34844.0
2023-12-27 14:00:00,186.5,186.55,186.03,186.49,43144.0,183.2292,183.2784,182.7675,183.2194,43144.0
2023-12-27 14:30:00,186.45,186.46,186.09,186.35,37923.0,183.1801,183.1899,182.8264,183.0819,37923.0
2023-12-27 15:00:00,186.38,186.69,186.25,186.53,41409.0,183.1113,183.4159,182.9836,183.2587,41409.0
2023-12-27 15:30:00,186.5,187.13,186.34,187.07,188845.0,183.2292,183.8482,183.072,183.7892,188845.0
2023-12-28 09:30:00,187.12,187.87,187.09,187.59,64814.0,183.8384,184.5752,183.8089,184.3001,64814.0
2023-12-28 10:00:00,187.6,188.07,187.36,187.94,128125.0,184.3099,184.7717,184.0741,184.644,128125.0
2023-12-28 10:30:00,187.94,188.03,187.42,187.46,92561.0,184.644,184.7324,184.1331,184.1724,92561.0
2023-12-28 11:00:00,187.44,187.5,187.0,187.37,53485.0,184.1527,184.2117,183.7205,184.084,53485.0
2023-12-28 11:30:00,187.4,187.53,187.28,187.44,70029.0,184.1134,184.2412,183.9955,184.1527,70029.0
2023-12-28 12:00:00,187.43,187.47,187.18,187.18,34984.0,184.1429,184.1822,183.8973,183.8973,34984.0
2023-12-28 12:30:00,187.24,187.66,187.24,187.62,37923.0,183.9563,184.3689,183.9563,184.3296,37923.0
2023-12-28 13:00:00,187.63,187.7,187.33,187.6,25301.0,184.3394,184.4082,184.0447,184.3099,25301.0
2023-12-28 13:30:00,187.62,187.8,187.51,187.73,29332.0,184.3296,184.5064,184.2215,184.4377,29332.0
2023-12-28 14:00:00,187.78,187.83,187.57,187.62,21713.0,184.4868,184.5359,184.2805,184.3296,21713.0
2023-12-28 14:30:00,187.66,187.79,187.63,187.74,24784.0,184.3689,184.4966,184.3394,184.4475,24784.0
2023-12-28 15:00:00,187.74,187.87,187.51,187.72,47965.0,184.4475,184.5752,184.2215,184.4278,47965.0
2023-12-28 15:30:00,187.7,188.03,187.56,187.88,166938.0,184.4082,184.7324,184.2706,184.585,166938.0
2023-12-29 09:30:00,187.75,188.28,187.74,188.24,65070.0,184.4573,184.978,184.4475,184.9387,65070.0
2023-12-29 10:00:00,188.25,188.3,187.93,188.01,78716.0,184.9485,184.9977,184.6341,184.7127,78716.0
2023-12-29 10:30:00,187.98,187.99,187.06,187.21,68100.0,184.6833,184.6931,183.7794,183.9268,68100.0
2023-12-29 11:00:00,187.24,187.3,186.53,186.61,36816.0,183.9563,184.0152,183.2587,183.3373,36816.0
2023-12-29 11:30:00,186.61,187.3,186.59,187.17,74227.0,183.3373,184.0152,183.3177,183.8875,74227.0
2023-12-29 12:00:00,187.17,187.28,186.69,186.97,65544.0,183.8875,183.9955,183.4159,183.691,65544.0
2023-12-29 12:30:00,186.99,187.39,186.96,187.25,56862.0,183.7106,184.1036,183.6812,183.9661,56862.0
2023-12-29 13:00:00,187.3,187.58,187.19,187.51,53124.0,184.0152,184.2903,183.9071,184.2215,53124.0
2023-12-29 13:30:00,187.5,187.77,187.49,187.58,44025.0,184.2117,184.477,184.2019,184.2903,44025.0
2023-12-29 14:00:00,187.61,187.81,187.52,187.68,27098.0,184.3198,184.5163,184.2313,184.3885,27098.0
2023-12-29 14:30:00,187.73,187.83,187.69,187.71,28384.0,184.4377,184.5359,184.3984,184.418,28384.0
2023-12-29 15:00:00,187.73,187.83,187.51,187.61,34412.0,184.4377,184.5359,184.2215,184.3198,34412.0
2023-12-29 15:30:00,187.61,187.61,186.77,187.35,251279.0,184.3198,184.3198,183.4945,184.0643,251279.0
2024-01-02 09:30:00,186.49,187.29,186.07,187.21,160515.0,183.2194,184.0054,182.8068,183.9268,160515.0
2024-01-02 10:00:00,187.27,187.78,187.0,187.23,125178.0,183.9857,184.4868,183.7205,183.9464,125178.0
2024-01-02 10:30:00,187.28,187.39,186.78,186.86,91378.0,183.9955,184.1036,183.5043,183.5829,91378.0
2024-01-02 11:00:00,186.85,187.39,186.85,187.37,56602.0,183.5731,184.1036,183.5731,184.084,56602.0
2024-01-02 11:30:00,187.34,188.05,187.23,187.96,72217.0,184.0545,184.752,183.9464,184.6636,72217.0
2024-01-02 12:00:00,188.01,188.38,187.99,188.33,56538.0,184.7127,185.0763,184.6931,185.0271,56538.0
2024-01-02 12:30:00,188.35,188.62,188.34,188.53,58057.0,185.0468,185.312,185.037,185.2236,58057.0
2024-01-02 13:00:00,188.53,188.74,188.42,188.6,64955.0,185.2236,185.4299,185.1156,185.2924,64955.0
2024-01-02 13:30:00,188.6,188.68,188.14,188.16,45786.0,185.2924,185.371,184.8405,184.8601,45786.0
2024-01-02 14:00:00,188.13,188.19,187.74,187.85,48575.0,184.8306,184.8896,184.4475,184.5556,48575.0
2024-01-02 14:30:00,187.83,187.85,187.57,187.74,42782.0,184.5359,184.5556,184.2805,184.4475,42782.0
2024-01-02 15:00:00,187.73,187.88,187.59,187.68,61194.0,184.4377,184.585,184.3001,184.3885,61194.0
2024-01-02 15:30:00,187.68,188.37,187.29,188.33,215985.0,184.3885,185.0664,184.0054,185.0271,215985.0
2024-01-03 09:30:00,186.68,187.49,186.13,186.69,243836.0,183.4061,184.2019,182.8657,183.4159,243836.0
2024-01-03 10:00:00,186.68,187.49,185.79,185.79,142089.0,183.4061,184.2019,182.5317,182.5317,142089.0
2024-01-03 10:30:00,185.75,186.39,185.59,186.36,85026.0,182.4924,183.1212,182.3352,183.0917,85026.0
2024-01-03 11:00:00,186.37,187.2,186.37,186.88,129968.0,183.1015,183.917,183.1015,183.6026,129968.0
2024-01-03 11:30:00,186.94,187.07,186.79,186.99,51895.0,183.6615,183.7892,183.5141,183.7106,51895.0
2024-01-03 12:00:00,187.01,187.04,186.15,186.56,40523.0,183.7303,183.7598,182.8854,183.2882,40523.0
2024-01-03 12:30:00,186.6,187.24,186.5,187.22,36900.0,183.3275,183.9563,183.2292,183.9366,36900.0
2024-01-03 13:00:00,187.21,187.41,187.05,187.19,48729.0,183.9268,184.1233,183.7696,183.9071,48729.0
2024-01-03 13:30:00,187.18,187.21,186.84,186.92,37209.0,183.8973,183.9268,183.5633,183.6419,37209.0
2024-01-03 14:00:00,186.92,187.42,186.5,187.19,76913.0,183.6419,184.1331,183.2292,183.9071,76913.0
2024-01-03 14:30:00,187.22,187.48,187.03,187.21,56744.0,183.9366,184.192,183.7499,183.9268,56744.0
2024-01-03 15:00:00,187.19,187.27,186.38,186.5,60899.0,183.9071,183.9857,183.1113,183.2292,60899.0
2024-01-03 15:30:00,186.5,186.89,186.07,186.29,195873.0,183.2292,183.6124,182.8068,183.0229,195873.0
2024-01-04 09:30:00,186.01,187.68,185.76,187.61,157642.0,183.3337,184.9797,183.0873,184.9107,157642.0
2024-01-04 10:00:00,187.58,188.09,187.56,188.0,115626.0,184.8812,185.3838,184.8614,185.2951,115626.0
2024-01-04 10:30:00,187.99,188.46,187.71,187.74,94182.0,185.2853,185.7485,185.0093,185.0388,94182.0
2024-01-04 11:00:00,187.86,188.48,187.55,188.18,85132.0,185.1571,185.7682,184.8516,185.4725,85132.0
2024-01-04 11:30:00,188.21,188.57,187.67,187.97,64739.0,185.5021,185.8569,184.9699,185.2655,64739.0
2024-01-04 12:00:00,187.96,188.0,187.59,187.75,69102.0,185.2557,185.2951,184.891,185.0487,69102.0
2024-01-04 12:30:00,187.78,187.81,187.21,187.66,55833.0,185.0783,185.1078,184.5165,184.96,55833.0
2024-01-04 13:00:00,187.68,187.76,187.31,187.71,32126.0,184.9797,185.0586,184.615,185.0093,32126.0
2024-01-04 13:30:00,187.75,187.94,187.63,187.88,28042.0,185.0487,185.236,184.9304,185.1768,28042.0
2024-01-04 14:00:00,187.85,187.92,187.31,187.44,33205.0,185.1473,185.2163,184.615,184.7432,33205.0
2024-01-04 14:30:00,187.38,187.67,187.15,187.58,28288.0,184.684,184.9699,184.4573,184.8812,28288.0
2024-01-04 15:00:00,187.54,187.75,187.08,187.28,72573.0,184.8417,185.0487,184.3883,184.5855,72573.0
2024-01-04 15:30:00,187.3,187.54,186.94,187.15,273562.0,184.6052,184.8417,184.2504,184.4573,273562.0
2024-01-05 09:30:00,186.82,188.73,186.52,188.6,123160.0,184.1321,186.0146,183.8364,185.8865,123160.0
2024-01-05 10:00:00,188.68,189.51,188.65,188.91,143629.0,185.9653,186.7834,185.9358,186.192,143629.0
2024-01-05 10:30:00,188.95,189.34,188.75,188.99,95863.0,186.2314,186.6158,186.0343,186.2709,95863.0
2024-01-05 11:00:00,189.0,189.49,188.8,189.09,81557.0,186.2807,186.7637,186.0836,186.3694,81557.0
2024-01-05 11:30:00,189.2,189.43,189.07,189.3,52084.0,186.4778,186.7045,186.3497,186.5764,52084.0
2024-01-05 12:00:00,189.28,189.33,188.19,188.31,61722.0,186.5567,186.606,185.4824,185.6006,61722.0
2024-01-05 12:30:00,188.29,188.56,188.08,188.37,28610.0,185.5809,185.8471,185.374,185.6598,28610.0
2024-01-05 13:00:00,188.35,188.39,187.83,188.39,31928.0,185.6401,185.6795,185.1276,185.6795,31928.0
2024-01-05 13:30:00,188.41,188.83,188.41,188.55,36934.0,185.6992,186.1132,185.6992,185.8372,36934.0
2024-01-05 14:00:00,188.55,189.19,188.49,189.13,135175.0,185.8372,186.468,185.7781,186.4089,135175.0
2024-01-05 14:30:00,189.1,189.21,188.37,188.51,39187.0,186.3793,186.4877,185.6598,185.7978,39187.0
2024-01-05 15:00:00,188.48,188.83,188.41,188.62,39093.0,185.7682,186.1132,185.6992,185.9062,39093.0
2024-01-05 15:30:00,188.55,189.1,188.32,189.0,208949.0,185.8372,186.3793,185.6105,186.2807,208949.0
2024-01-08 09:30:00,188.22,188.52,186.63,187.09,362627.0,185.5119,185.8076,183.9448,184.3982,362627.0
2024-01-08 10:00:00,187.14,187.4,186.38,186.81,164642.0,184.4475,184.7037,183.6984,184.1222,164642.0
2024-01-08 10:30:00,186.97,187.63,186.93,187.13,125343.0,184.2799,184.9304,184.2405,184.4376,125343.0
2024-01-08 11:00:00,187.16,187.72,186.97,187.47,81177.0,184.4672,185.0191,184.2799,184.7727,81177.0
2024-01-08 11:30:00,187.49,187.49,186.97,187.35,114999.0,184.7924,184.7924,184.2799,184.6545,114999.0
2024-01-08 12:00:00,187.37,187.44,187.12,187.34,46325.0,184.6742,184.7432,184.4278,184.6446,46325.0
2024-01-08 12:30:00,187.34,187.64,187.23,187.44,109956.0,184.6446,184.9403,184.5362,184.7432,109956.0
2024-01-08 13:00:00,187.45,187.57,187.18,187.31,121722.0,184.753,184.8713,184.4869,184.615,121722.0
2024-01-08 13:30:00,187.33,187.73,187.29,187.73,102070.0,184.6347,185.029,184.5953,185.029,102070.0
2024-01-08 14:00:00,187.72,188.23,187.7,188.18,61614.0,185.0191,185.5218,184.9994,185.4725,61614.0
2024-01-08 14:30:00,188.16,188.47,188.16,188.27,55610.0,185.4528,185.7583,185.4528,185.5612,55610.0
2024-01-08 15:00:00,188.24,188.58,188.12,188.47,84114.0,185.5317,185.8668,185.4134,185.7583,84114.0
2024-01-08 15:30:00,188.51,189.33,188.48,189.22,322912.0,185.7978,186.606,185.7682,186.4976,322912.0
2024-01-09 09:30:00,187.83,187.99,187.12,187.59,130790.0,185.1276,185.2853,184.4278,184.891,130790.0
2024-01-09 10:00:00,187.56,187.62,186.93,187.24,63140.0,184.8614,184.9206,184.2405,184.546,63140.0
2024-01-09 10:30:00,187.17,187.37,186.76,186.88,51691.0,184.4771,184.6742,184.0729,184.1912,51691.0
2024-01-09 11:00:00,186.88,187.37,186.84,187.37,36588.0,184.1912,184.6742,184.1518,184.6742,36588.0
2024-01-09 11:30:00,187.37,187.75,187.33,187.69,31763.0,184.6742,185.0487,184.6347,184.9896,31763.0
2024-01-09 12:00:00,187.73,187.73,187.41,187.55,32318.0,185.029,185.029,184.7136,184.8516,32318.0
2024-01-09 12:30:00,187.58,187.67,187.22,187.41,32450.0,184.8812,184.9699,184.5263,184.7136,32450.0
2024-01-09 13:00:00,187.46,187.69,186.9,186.95,31380.0,184.7629,184.9896,184.2109,184.2602,31380.0
2024-01-09 13:30:00,186.94,187.28,186.68,186.94,39693.0,184.2504,184.5855,183.9941,184.2504,39693.0
2024-01-09 14:00:00,186.96,187.01,186.35,186.4,44501.0,184.2701,184.3194,183.6688,183.7181,44501.0
2024-01-09 14:30:00,186.42,186.65,186.39,186.52,51832.0,183.7378,183.9645,183.7083,183.8364,51832.0
2024-01-09 15:00:00,186.59,186.75,186.34,186.51,52174.0,183.9054,184.0631,183.659,183.8265,52174.0
2024-01-09 15:30:00,186.55,186.86,186.39,186.81,202681.0,183.866,184.1715,183.7083,184.1222,202681.0
2024-01-10 09:30:00,185.03,186.1,184.2,184.2,164294.0,182.3678,183.4224,181.5498,181.5498,164294.0
2024-01-10 10:00:00,184.24,184.59,183.67,184.53,170548.0,181.5892,181.9342,181.0274,181.875,170548.0
2024-01-10 10:30:00,184.53,184.97,184.4,184.8,101989.0,181.875,182.3087,181.7469,182.1411,101989.0
2024-01-10 11:00:00,184.79,184.96,184.5,184.7,73829.0,182.1313,182.2988,181.8455,182.0426,73829.0
2024-01-10 11:30:00,184.72,184.8,184.32,184.39,105874.0,182.0623,182.1411,181.6681,181.737,105874.0
2024-01-10 12:00:00,184.38,184.39,183.92,184.12,44197.0,181.7272,181.737,181.2738,181.4709,44197.0
2024-01-10 12:30:00,184.11,184.21,183.86,183.92,68679.0,181.4611,181.5596,181.2147,181.2738,68679.0
2024-01-10 13:00:00,183.95,184.24,183.68,183.9,94119.0,181.3034,181.5892,181.0373,181.2541,94119.0
2024-01-10 13:30:00,183.88,184.47,183.88,184.4,75129.0,181.2344,181.8159,181.2344,181.7469,75129.0
2024-01-10 14:00:00,184.39,185.18,184.32,185.14,45518.0,181.737,182.5157,181.6681,182.4763,45518.0
2024-01-10 14:30:00,185.16,185.72,185.1,185.63,39371.0,182.496,183.0479,182.4368,182.9592,39371.0
2024-01-10 15:00:00,185.61,185.72,184.6,184.71,91987.0,182.9395,183.0479,181.944,182.0524,91987.0
2024-01-10 15:30:00,184.7,185.16,184.59,184.96,251666.0,182.0426,182.496,181.9342,182.2988,251666.0
2024-01-11 09:30:00,185.01,185.18,183.26,183.64,230993.0,182.3481,182.5157,180.6233,180.9978,230993.0
2024-01-11 10:00:00,183.56,183.79,182.04,182.96,154515.0,180.919,181.1457,179.4209,180.3276,154515.0
2024-01-11 10:30:00,182.97,183.15,182.2,182.42,115313.0,180.3375,180.5149,179.5786,179.7954,115313.0
2024-01-11 11:00:00,182.41,183.03,182.27,182.97,164606.0,179.7855,180.3966,179.6476,180.3375,164606.0
2024-01-11 11:30:00,182.96,183.33,182.9,183.13,122884.0,180.3276,180.6923,180.2685,180.4952,122884.0
2024-01-11 12:00:00,183.14,183.67,183.12,183.45,52356.0,180.505,181.0274,180.4853,180.8106,52356.0
2024-01-11 12:30:00,183.46,183.91,183.42,183.59,54158.0,180.8204,181.264,180.781,180.9486,54158.0
2024-01-11 13:00:00,183.63,184.27,183.62,184.05,66307.0,180.988,181.6188,180.9781,181.4019,66307.0
2024-01-11 13:30:00,184.04,184.41,183.94,184.38,45346.0,181.3921,181.7568,181.2935,181.7272,45346.0
2024-01-11 14:00:00,184.39,184.59,184.18,184.56,56725.0,181.737,181.9342,181.5301,181.9046,56725.0
2024-01-11 14:30:00,184.63,184.91,184.52,184.82,67181.0,181.9736,182.2496,181.8652,182.1609,67181.0
2024-01-11 15:00:00,184.84,184.9,184.41,184.53,93995.0,182.1806,182.2397,181.7568,181.875,93995.0
2024-01-11 15:30:00,184.54,185.36,184.41,185.03,299277.0,181.8849,182.6931,181.7568,182.3678,299277.0
2024-01-12 09:30:00,185.83,186.41,184.12,184.13,152355.0,183.1563,183.728,181.4709,181.4808,152355.0
2024-01-12 10:00:00,184.18,184.58,183.52,183.81,124560.0,181.5301,181.9243,180.8796,181.1654,124560.0
2024-01-12 10:30:00,183.81,184.07,182.68,183.0,101010.0,181.1654,181.4217,180.0517,180.367,101010.0
2024-01-12 11:00:00,182.96,183.11,182.67,182.94,64923.0,180.3276,180.4755,180.0418,180.3079,64923.0
2024-01-12 11:30:00,182.94,183.05,182.26,182.44,62836.0,180.3079,180.4163,179.6377,179.8151,62836.0
2024-01-12 12:00:00,182.46,182.53,182.04,182.28,93146.0,179.8348,179.9038,179.4209,179.6574,93146.0
2024-01-12 12:30:00,182.26,182.49,181.95,182.39,85249.0,179.6377,179.8644,179.3322,179.7658,85249.0
2024-01-12 13:00:00,182.43,183.19,182.43,183.14,69935.0,179.8052,180.5543,179.8052,180.505,69935.0
2024-01-12 13:30:00,183.24,183.38,182.97,183.33,39043.0,180.6036,180.7416,180.3375,180.6923,39043.0
2024-01-12 14:00:00,183.32,183.45,183.17,183.25,73149.0,180.6824,180.8106,180.5346,180.6135,73149.0
2024-01-12 14:30:00,183.21,183.21,182.61,182.63,69560.0,180.574,180.574,179.9827,180.0024,69560.0
2024-01-12 15:00:00,182.62,182.82,182.37,182.69,80381.0,179.9925,180.1896,179.7461,180.0615,80381.0
2024-01-12 15:30:00,182.68,182.99,181.96,182.02,409133.0,180.0517,180.3572,179.342,179.4011,409133.0
2024-01-16 09:30:00,181.01,181.08,178.82,179.84,204437.0,178.4057,178.4747,176.2472,177.2525,204437.0
2024-01-16 10:00:00,179.83,180.61,179.38,180.3,194740.0,177.2427,178.0114,176.7991,177.7059,194740.0
2024-01-16 10:30:00,180.33,180.61,180.0,180.1,90568.0,177.7355,178.0114,177.4102,177.5088,90568.0
2024-01-16 11:00:00,180.15,180.38,179.39,180.08,81404.0,177.5581,177.7847,176.809,177.4891,81404.0
2024-01-16 11:30:00,180.12,180.25,179.84,180.12,156785.0,177.5285,177.6566,177.2525,177.5285,156785.0
2024-01-16 12:00:00,180.08,180.2,179.77,179.94,102078.0,177.4891,177.6073,177.1835,177.3511,102078.0
2024-01-16 12:30:00,179.97,180.0,179.63,179.73,63581.0,177.3806,177.4102,177.0455,177.1441,63581.0
2024-01-16 13:00:00,179.77,180.42,179.73,180.32,78362.0,177.1835,177.8242,177.1441,177.7256,78362.0
2024-01-16 13:30:00,180.32,180.42,179.75,180.01,93125.0,177.7256,177.8242,177.1638,177.4201,93125.0
2024-01-16 14:00:00,180.0,180.01,179.44,179.46,91098.0,177.4102,177.4201,176.8583,176.878,91098.0
2024-01-16 14:30:00,179.46,179.9,179.35,179.75,79370.0,176.878,177.3116,176.7696,177.1638,79370.0
2024-01-16 15:00:00,179.73,180.02,179.72,180.02,154598.0,177.1441,177.4299,177.1342,177.4299,154598.0
2024-01-16 15:30:00,180.02,181.15,180.02,180.94,376249.0,177.4299,178.5437,177.4299,178.3367,376249.0
2024-01-17 09:30:00,179.45,180.89,179.0,180.42,120759.0,176.8681,178.2874,176.4246,177.8242,120759.0
2024-01-17 10:00:00,180.42,181.6,180.4,181.37,117820.0,177.8242,178.9872,177.8045,178.7605,117820.0
2024-01-17 10:30:00,181.38,181.52,180.86,180.92,68572.0,178.7704,178.9083,178.2578,178.317,68572.0
2024-01-17 11:00:00,180.94,181.2,180.72,181.07,60267.0,178.3367,178.5929,178.1199,178.4648,60267.0
2024-01-17 11:30:00,181.03,181.28,180.91,181.22,69150.0,178.4254,178.6718,178.3071,178.6127,69150.0
2024-01-17 12:00:00,181.21,181.21,180.45,180.52,38332.0,178.6028,178.6028,177.8537,177.9227,38332.0
2024-01-17 12:30:00,180.56,180.72,180.39,180.69,63207.0,177.9622,178.1199,177.7946,178.0903,63207.0
2024-01-17 13:00:00,180.66,180.71,180.18,180.22,70838.0,178.0607,178.11,177.5876,177.627,70838.0
2024-01-17 13:30:00,180.22,180.38,179.96,180.21,81046.0,177.627,177.7847,177.3708,177.6172,81046.0
2024-01-17 14:00:00,180.21,180.43,180.08,180.32,95273.0,177.6172,177.834,177.4891,177.7256,95273.0
2024-01-17 14:30:00,180.38,180.53,180.22,180.24,61533.0,177.7847,177.9326,177.627,177.6468,61533.0
2024-01-17 15:00:00,180.24,180.37,180.07,180.3,64005.0,177.6468,177.7749,177.4792,177.7059,64005.0
2024-01-17 15:30:00,180.31,181.16,180.3,181.03,297560.0,177.7157,178.5535,177.7059,178.4254,297560.0
2024-01-18 09:30:00,180.1,180.1,178.68,179.23,191141.0,177.5088,177.5088,176.1092,176.6513,191141.0
2024-01-18 10:00:00,179.27,179.91,178.95,179.57,149321.0,176.6907,177.3215,176.3753,176.9864,149321.0
2024-01-18 10:30:00,179.54,179.68,178.66,178.78,124144.0,176.9568,177.0948,176.0895,176.2078,124144.0
2024-01-18 11:00:00,178.77,179.08,178.55,179.01,86251.0,176.1979,176.5034,175.9811,176.4345,86251.0
2024-01-18 11:30:00,179.0,179.22,178.66,178.77,69400.0,176.4246,176.6414,176.0895,176.1979,69400.0
2024-01-18 12:00:00,178.75,178.79,177.81,178.14,134101.0,176.1782,176.2176,175.2517,175.577,134101.0
2024-01-18 12:30:00,178.16,178.5,177.9,178.06,56333.0,175.5967,175.9318,175.3404,175.4981,56333.0
2024-01-18 13:00:00,178.1,178.25,177.87,178.22,82335.0,175.5375,175.6854,175.3109,175.6558,82335.0
2024-01-18 13:30:00,178.21,178.73,178.18,178.53,66979.0,175.646,176.1585,175.6164,175.9614,66979.0
2024-01-18 14:00:00,178.53,179.27,178.48,179.24,98350.0,175.9614,176.6907,175.9121,176.6611,98350.0
2024-01-18 14:30:00,179.26,179.54,178.99,179.38,97067.0,176.6809,176.9568,176.4147,176.7991,97067.0
2024-01-18 15:00:00,179.38,179.91,179.33,179.88,100521.0,176.7991,177.3215,176.7498,177.2919,100521.0
2024-01-18 15:30:00,179.9,180.19,179.58,179.79,365334.0,177.3116,177.5975,176.9963,177.2032,365334.0
2024-01-19 09:30:00,181.0,181.33,179.41,180.53,312802.0,178.3958,178.7211,176.8287,177.9326,312802.0
2024-01-19 10:00:00,180.63,181.29,180.42,181.29,75942.0,178.0311,178.6817,177.8242,178.6817,75942.0
2024-01-19 10:30:00,181.3,181.3,180.68,181.15,72626.0,178.6915,178.6915,178.0804,178.5437,72626.0
2024-01-19 11:00:00,181.14,181.59,181.05,181.22,87032.0,178.5338,178.9773,178.4451,178.6127,87032.0
2024-01-19 11:30:00,181.22,181.3,180.84,181.03,59269.0,178.6127,178.6915,178.2381,178.4254,59269.0
2024-01-19 12:00:00,181.05,181.69,181.01,181.66,198080.0,178.4451,179.0759,178.4057,179.0463,198080.0
2024-01-19 12:30:00,181.68,181.93,181.37,181.87,127968.0,179.066,179.3124,178.7605,179.2533,127968.0
2024-01-19 13:00:00,181.88,182.1,181.54,182.03,61669.0,179.2632,179.48,178.9281,179.411,61669.0
2024-01-19 13:30:00,182.03,182.43,181.99,182.33,69262.0,179.411,179.8052,179.3716,179.7067,69262.0
2024-01-19 14:00:00,182.36,183.29,182.26,182.9,94577.0,179.7363,180.6529,179.6377,180.2685,94577.0
2024-01-19 14:30:00,182.91,183.08,182.56,183.08,89128.0,180.2783,180.4459,179.9334,180.4459,89128.0
2024-01-19 15:00:00,183.08,183.37,182.97,183.16,130847.0,180.4459,180.7317,180.3375,180.5247,130847.0
2024-01-19 15:30:00,183.16,183.38,183.02,183.19,338859.0,180.5247,180.7416,180.3868,180.5543,338859.0
2024-01-22 09:30:00,184.26,186.5,184.17,186.46,126861.0,181.6089,183.8167,181.5202,183.7773,126861.0
2024-01-22 10:00:00,186.46,186.77,186.04,186.71,112560.0,183.7773,184.0828,183.3633,184.0237,112560.0
2024-01-22 10:30:00,186.72,186.72,185.67,185.83,104836.0,184.0335,184.0335,182.9986,183.1563,104836.0
2024-01-22 11:00:00,185.86,185.91,185.32,185.86,99835.0,183.1859,183.2352,182.6537,183.1859,99835.0
2024-01-22 11:30:00,185.9,185.9,185.28,185.52,79255.0,183.2253,183.2253,182.6142,182.8508,79255.0
2024-01-22 12:00:00,185.46,185.61,185.29,185.49,70014.0,182.7917,182.9395,182.6241,182.8212,70014.0
2024-01-22 12:30:00,185.49,185.49,184.88,184.93,60988.0,182.8212,182.8212,182.22,182.2693,60988.0
2024-01-22 13:00:00,184.93,185.07,184.31,184.33,89423.0,182.2693,182.4073,181.6582,181.6779,89423.0
2024-01-22 13:30:00,184.29,184.58,184.26,184.31,61418.0,181.6385,181.9243,181.6089,181.6582,61418.0
2024-01-22 14:00:00,184.31,184.63,184.06,184.25,68604.0,181.6582,181.9736,181.4118,181.5991,68604.0
2024-01-22 14:30:00,184.32,184.65,184.18,184.58,246893.0,181.6681,181.9933,181.5301,181.9243,246893.0
2024-01-22 15:00:00,184.58,184.77,184.42,184.73,103896.0,181.9243,182.1116,181.7666,182.0722,103896.0
2024-01-22 15:30:00,184.75,185.3,184.7,185.01,215658.0,182.0919,182.634,182.0426,182.3481,215658.0
2024-01-23 09:30:00,185.68,186.0,185.05,185.56,99195.0,183.0085,183.3239,182.3876,182.8902,99195.0
2024-01-23 10:00:00,185.64,186.02,185.16,185.98,144817.0,182.9691,183.3436,182.496,183.3042,144817.0
2024-01-23 10:30:00,185.92,185.94,185.0,185.44,132898.0,183.245,183.2647,182.3383,182.7719,132898.0
2024-01-23 11:00:00,185.45,185.72,184.99,185.27,88759.0,182.7818,183.0479,182.3284,182.6044,88759.0
2024-01-23 11:30:00,185.23,185.29,184.81,185.13,53105.0,182.565,182.6241,182.151,182.4664,53105.0
2024-01-23 12:00:00,185.13,185.41,185.07,185.3,55994.0,182.4664,182.7424,182.4073,182.634,55994.0
2024-01-23 12:30:00,185.31,185.56,185.15,185.56,103322.0,182.6438,182.8902,182.4861,182.8902,103322.0
2024-01-23 13:00:00,185.56,185.56,185.15,185.33,47329.0,182.8902,182.8902,182.4861,182.6635,47329.0
2024-01-23 13:30:00,185.34,185.47,185.1,185.41,47227.0,182.6734,182.8015,182.4368,182.7424,47227.0
2024-01-23 14:00:00,185.44,185.47,185.03,185.22,43778.0,182.7719,182.8015,182.3678,182.5551,43778.0
2024-01-23 14:30:00,185.22,185.44,185.03,185.27,60732.0,182.5551,182.7719,182.3678,182.6044,60732.0
2024-01-23 15:00:00,185.26,185.82,185.23,185.58,78225.0,182.5945,183.1465,182.565,182.9099,78225.0
2024-01-23 15:30:00,185.55,185.79,185.33,185.48,248680.0,182.8804,183.1169,182.6635,182.8114,248680.0
2024-01-24 09:30:00,187.09,187.99,186.23,187.91,180836.0,184.3982,185.2853,183.5506,185.2064,180836.0
2024-01-24 10:00:00,187.93,187.93,186.76,187.1,81632.0,185.2261,185.2261,184.0729,184.4081,81632.0
2024-01-24 10:30:00,187.05,187.75,186.94,187.65,91622.0,184.3588,185.0487,184.2504,184.9501,91622.0
2024-01-24 11:00:00,187.66,188.12,187.66,188.09,111543.0,184.96,185.4134,184.96,185.3838,111543.0
2024-01-24 11:30:00,188.1,188.2,187.97,188.09,102356.0,185.3937,185.4922,185.2655,185.3838,102356.0
2024-01-24 12:00:00,188.11,188.16,187.76,188.09,89486.0,185.4035,185.4528,185.0586,185.3838,89486.0
2024-01-24 12:30:00,188.11,188.42,188.06,188.35,84860.0,185.4035,185.7091,185.3542,185.6401,84860.0
2024-01-24 13:00:00,188.38,188.4,187.24,187.51,130772.0,185.6696,185.6894,184.546,184.8122,130772.0
2024-01-24 13:30:00,187.47,187.47,186.76,186.78,80368.0,184.7727,184.7727,184.0729,184.0927,80368.0
2024-01-24 14:00:00,186.81,186.97,186.25,186.36,62823.0,184.1222,184.2799,183.5703,183.6787,62823.0
2024-01-24 14:30:00,186.36,186.58,186.11,186.38,49295.0,183.6787,183.8955,183.4323,183.6984,49295.0
2024-01-24 15:00:00,186.34,186.43,185.72,185.9,66979.0,183.659,183.7477,183.0479,183.2253,66979.0
2024-01-24 15:30:00,185.89,186.26,185.76,185.84,254098.0,183.2155,183.5801,183.0873,183.1662,254098.0
2024-01-25 09:30:00,186.44,187.89,186.43,187.61,133775.0,183.7576,185.1867,183.7477,184.9107,133775.0
2024-01-25 10:00:00,187.64,187.94,186.94,187.78,103948.0,184.9403,185.236,184.2504,185.0783,103948.0
2024-01-25 10:30:00,187.8,188.02,187.03,187.28,88692.0,185.098,185.3148,184.3391,184.5855,88692.0
2024-01-25 11:00:00,187.22,187.99,187.19,187.96,83200.0,184.5263,185.2853,184.4968,185.2557,83200.0
2024-01-25 11:30:00,187.96,188.0,187.56,187.61,69620.0,185.2557,185.2951,184.8614,184.9107,69620.0
2024-01-25 12:00:00,187.65,187.72,187.25,187.36,99620.0,184.9501,185.0191,184.5559,184.6643,99620.0
2024-01-25 12:30:00,187.38,187.42,187.02,187.39,71932.0,184.684,184.7235,184.3292,184.6939,71932.0
2024-01-25 13:00:00,187.44,187.88,187.31,187.79,103716.0,184.7432,185.1768,184.615,185.0881,103716.0
2024-01-25 13:30:00,187.78,188.07,187.72,187.81,106320.0,185.0783,185.3641,185.0191,185.1078,106320.0
2024-01-25 14:00:00,187.8,187.95,187.45,187.91,87402.0,185.098,185.2458,184.753,185.2064,87402.0
2024-01-25 14:30:00,187.92,188.15,187.68,188.01,80921.0,185.2163,185.443,184.9797,185.305,80921.0
2024-01-25 15:00:00,188.03,188.23,187.84,188.04,132185.0,185.3247,185.5218,185.1374,185.3345,132185.0
2024-01-25 15:30:00,188.04,188.33,187.72,188.08,468786.0,185.3345,185.6204,185.0191,185.374,468786.0
2024-01-26 09:30:00,192.54,203.49,192.26,201.3,2975503.0,189.7698,200.5622,189.4938,198.4038,2975503.0
2024-01-26 10:00:00,201.43,202.96,200.9,202.19,918270.0,198.5319,200.0399,198.0095,199.2809,918270.0
2024-01-26 10:30:00,202.23,204.71,201.53,204.55,909426.0,199.3204,201.7647,198.6304,201.607,909426.0
2024-01-26 11:00:00,204.49,204.77,201.62,202.27,691825.0,201.5479,201.8238,198.7191,199.3598,691825.0
2024-01-26 11:30:00,202.17,202.79,201.51,202.31,360241.0,199.2612,199.8723,198.6107,199.3992,360241.0
2024-01-26 12:00:00,202.36,202.46,200.44,201.4,379713.0,199.4485,199.5471,197.5561,198.5023,379713.0
2024-01-26 12:30:00,201.34,201.38,199.41,200.03,472804.0,198.4432,198.4826,196.5409,197.152,472804.0
2024-01-26 13:00:00,200.06,200.41,199.15,200.19,198423.0,197.1816,197.5266,196.2847,197.3097,198423.0
2024-01-26 13:30:00,200.2,200.38,199.5,199.93,199477.0,197.3196,197.497,196.6296,197.0535,199477.0
2024-01-26 14:00:00,199.93,200.78,199.55,200.49,267754.0,197.0535,197.8912,196.6789,197.6054,267754.0
2024-01-26 14:30:00,200.54,201.99,200.27,201.78,310663.0,197.6547,199.0838,197.3886,198.8768,310663.0
2024-01-26 15:00:00,201.81,201.89,200.77,201.07,258895.0,198.9064,198.9853,197.8814,198.1771,258895.0
2024-01-26 15:30:00,201.09,201.68,200.9,201.44,885586.0,198.1968,198.7783,198.0095,198.5417,885586.0
2024-01-29 09:30:00,201.66,202.89,200.79,202.75,513921.0,198.7586,199.9709,197.9011,199.8329,513921.0
2024-01-29 10:00:00,202.84,202.9,200.53,200.91,240287.0,199.9216,199.9807,197.6448,198.0194,240287.0
2024-01-29 10:30:00,200.91,201.37,200.2,200.46,136311.0,198.0194,198.4727,197.3196,197.5758,136311.0
2024-01-29 11:00:00,200.49,200.55,199.94,200.25,119637.0,197.6054,197.6645,197.0633,197.3689,119637.0
2024-01-29 11:30:00,200.28,200.41,199.78,199.82,131228.0,197.3984,197.5266,196.9056,196.945,131228.0
2024-01-29 12:00:00,199.84,199.92,199.12,199.62,181738.0,196.9648,197.0436,196.2551,196.7479,181738.0
2024-01-29 12:30:00,199.61,199.64,199.07,199.6,131061.0,196.7381,196.7676,196.2058,196.7282,131061.0
2024-01-29 13:00:00,199.61,199.63,199.16,199.27,75402.0,196.7381,196.7578,196.2945,196.403,75402.0
2024-01-29 13:30:00,199.27,199.76,199.19,199.4,89198.0,196.403,196.8859,196.3241,196.5311,89198.0
2024-01-29 14:00:00,199.39,199.76,199.1,199.7,96352.0,196.5212,196.8859,196.2354,196.8268,96352.0
2024-01-29 14:30:00,199.69,199.92,199.53,199.59,108062.0,196.8169,197.0436,196.6592,196.7184,108062.0
2024-01-29 15:00:00,199.63,200.88,199.5,200.43,191338.0,196.7578,197.9898,196.6296,197.5463,191338.0
2024-01-29 15:30:00,200.43,200.86,199.97,200.81,432414.0,197.5463,197.9701,197.0929,197.9208,432414.0
2024-01-30 09:30:00,200.5,202.5,200.41,202.12,297459.0,197.6153,199.5865,197.5266,199.212,297459.0
2024-01-30 10:00:00,202.11,202.74,201.59,202.33,131779.0,199.2021,199.823,198.6896,199.4189,131779.0
2024-01-30 10:30:00,202.31,202.62,201.86,202.23,139200.0,199.3992,199.7048,198.9557,199.3204,139200.0
2024-01-30 11:00:00,202.2,202.79,202.15,202.78,145879.0,199.2908,199.8723,199.2415,199.8625,145879.0
2024-01-30 11:30:00,202.78,203.32,202.74,202.96,158909.0,199.8625,200.3947,199.823,200.0399,158909.0
2024-01-30 12:00:00,202.99,203.05,202.66,202.86,92583.0,200.0694,200.1286,199.7442,199.9413,92583.0
2024-01-30 12:30:00,202.8,203.19,202.51,203.0,81223.0,199.8822,200.2666,199.5963,200.0793,81223.0
2024-01-30 13:00:00,203.0,203.32,202.73,203.05,115229.0,200.0793,200.3947,199.8132,200.1286,115229.0
2024-01-30 13:30:00,203.07,203.45,203.07,203.26,91343.0,200.1483,200.5228,200.1483,200.3356,91343.0
2024-01-30 14:00:00,203.26,203.79,203.12,203.65,115979.0,200.3356,200.8579,200.1976,200.7199,115979.0
2024-01-30 14:30:00,203.66,203.97,203.34,203.84,137007.0,200.7298,201.0353,200.4144,200.9072,137007.0
2024-01-30 15:00:00,203.86,204.44,203.81,204.15,190755.0,200.9269,201.4986,200.8776,201.2127,190755.0
2024-01-30 15:30:00,204.12,204.25,203.8,204.13,403630.0,201.1832,201.3113,200.8678,201.193,403630.0
2024-01-31 09:30:00,202.4,205.32,202.08,204.82,249274.0,199.4879,202.3659,199.1725,201.8731,249274.0
2024-01-31 10:00:00,204.88,205.0,204.06,204.28,154120.0,201.9322,202.0505,201.124,201.3409,154120.0
2024-01-31 10:30:00,204.24,204.36,203.38,203.93,100530.0,201.3015,201.4197,200.4538,200.9959,100530.0
2024-01-31 11:00:00,203.95,204.13,202.88,203.24,106216.0,201.0156,201.193,199.961,200.3158,106216.0
2024-01-31 11:30:00,203.25,203.46,202.46,203.37,97474.0,200.3257,200.5327,199.5471,200.444,97474.0
2024-01-31 12:00:00,203.35,204.27,203.12,204.11,52502.0,200.4243,201.331,200.1976,201.1733,52502.0
2024-01-31 12:30:00,204.07,204.14,203.52,203.88,51461.0,201.1339,201.2029,200.5918,200.9466,51461.0
2024-01-31 13:00:00,203.87,203.9,203.39,203.68,48501.0,200.9368,200.9663,200.4637,200.7495,48501.0
2024-01-31 13:30:00,203.79,203.81,203.34,203.46,51419.0,200.8579,200.8776,200.4144,200.5327,51419.0
2024-01-31 14:00:00,203.48,203.58,202.46,203.46,100865.0,200.5524,200.6509,199.5471,200.5327,100865.0
2024-01-31 14:30:00,203.53,204.75,203.21,203.21,96905.0,200.6017,201.8041,200.2863,200.2863,96905.0
2024-01-31 15:00:00,203.19,203.34,201.75,202.2,97229.0,200.2666,200.4144,198.8473,199.2908,97229.0
2024-01-31 15:30:00,202.18,202.21,200.66,200.73,279428.0,199.2711,199.3007,197.773,197.842,279428.0
2024-02-01 09:30:00,200.36,202.92,200.36,202.31,237295.0,197.4773,200.0004,197.4773,199.3992,237295.0
2024-02-01 10:00:00,202.28,203.02,201.41,202.32,150912.0,199.3697,200.099,198.5122,199.4091,150912.0
2024-02-01 10:30:00,202.33,202.39,200.28,200.28,101973.0,199.4189,199.4781,197.3984,197.3984,101973.0
2024-02-01 11:00:00,200.25,200.97,199.88,200.8,121345.0,197.3689,198.0785,197.0042,197.9109,121345.0
2024-02-01 11:30:00,200.8,201.65,200.76,201.63,82354.0,197.9109,198.7487,197.8715,198.729,82354.0
2024-02-01 12:00:00,201.67,202.74,201.67,202.39,102110.0,198.7684,199.823,198.7684,199.4781,102110.0
2024-02-01 12:30:00,202.35,203.47,202.32,203.1,96255.0,199.4386,200.5425,199.4091,200.1779,96255.0
2024-02-01 13:00:00,203.05,203.08,202.28,202.53,44170.0,200.1286,200.1581,199.3697,199.6161,44170.0
2024-02-01 13:30:00,202.51,202.75,202.1,202.5,65110.0,199.5963,199.8329,199.1922,199.5865,65110.0
2024-02-01 14:00:00,202.51,202.81,202.51,202.57,46103.0,199.5963,199.892,199.5963,199.6555,46103.0
2024-02-01 14:30:00,202.57,203.0,201.67,202.87,135858.0,199.6555,200.0793,198.7684,199.9512,135858.0
2024-02-01 15:00:00,202.92,203.18,202.52,202.96,59253.0,200.0004,200.2567,199.6062,200.0399,59253.0
2024-02-01 15:30:00,202.97,203.27,202.35,203.21,212376.0,200.0497,200.3454,199.4386,200.2863,212376.0
2024-02-02 09:30:00,203.39,204.84,203.0,204.13,226713.0,200.4637,201.8928,200.0793,201.193,226713.0
2024-02-02 10:00:00,204.15,204.71,203.46,204.41,84066.0,201.2127,201.7647,200.5327,201.469,84066.0
2024-02-02 10:30:00,204.46,204.74,203.78,204.74,77677.0,201.5183,201.7943,200.8481,201.7943,77677.0
2024-02-02 11:00:00,204.75,205.09,204.59,205.04,90825.0,201.8041,202.1392,201.6464,202.0899,90825.0
2024-02-02 11:30:00,205.03,205.83,204.87,205.52,107100.0,202.0801,202.8686,201.9224,202.563,107100.0
2024-02-02 12:00:00,205.5,205.88,205.22,205.77,63514.0,202.5433,202.9179,202.2674,202.8094,63514.0
2024-02-02 12:30:00,205.78,206.23,204.96,205.78,121974.0,202.8193,203.2628,202.0111,202.8193,121974.0
2024-02-02 13:00:00,205.82,206.33,205.75,205.78,96044.0,202.8587,203.3614,202.7897,202.8193,96044.0
2024-02-02 13:30:00,205.78,206.45,205.63,206.38,107410.0,202.8193,203.4797,202.6715,203.4107,107410.0
2024-02-02 14:00:00,206.4,206.87,206.33,206.41,60212.0,203.4304,203.8936,203.3614,203.4402,60212.0
2024-02-02 14:30:00,206.42,206.81,206.27,206.79,68915.0,203.4501,203.8345,203.3022,203.8148,68915.0
2024-02-02 15:00:00,206.71,206.97,206.49,206.8,102467.0,203.7359,203.9922,203.5191,203.8246,102467.0
2024-02-02 15:30:00,206.81,206.91,205.91,206.34,347207.0,203.8345,203.933,202.9474,203.3712,347207.0
2024-02-05 09:30:00,205.49,206.05,204.42,205.17,243390.0,202.5335,203.0854,201.4789,202.2181,243390.0
2024-02-05 10:00:00,205.11,205.23,203.42,204.37,274609.0,202.1589,202.2772,200.4932,201.4296,274609.0
2024-02-05 10:30:00,204.41,204.86,203.66,204.36,100156.0,201.469,201.9125,200.7298,201.4197,100156.0
2024-02-05 11:00:00,204.39,204.7,204.1,204.38,67439.0,201.4493,201.7548,201.1635,201.4394,67439.0
2024-02-05 11:30:00,204.42,204.73,204.41,204.69,93584.0,201.4789,201.7844,201.469,201.745,93584.0
2024-02-05 12:00:00,204.67,205.22,204.6,205.22,96343.0,201.7253,202.2674,201.6563,202.2674,96343.0
2024-02-05 12:30:00,205.25,205.56,205.22,205.35,66268.0,202.2969,202.6025,202.2674,202.3955,66268.0
2024-02-05 13:00:00,205.33,205.78,205.12,205.12,37385.0,202.3758,202.8193,202.1688,202.1688,37385.0
2024-02-05 13:30:00,205.09,205.85,205.07,205.71,51540.0,202.1392,202.8883,202.1195,202.7503,51540.0
2024-02-05 14:00:00,205.71,206.06,205.57,206.05,52618.0,202.7503,203.0953,202.6123,203.0854,52618.0
2024-02-05 14:30:00,206.05,206.52,205.82,206.45,93959.0,203.0854,203.5486,202.8587,203.4797,93959.0
2024-02-05 15:00:00,206.45,206.62,206.12,206.56,129804.0,203.4797,203.6472,203.1544,203.5881,129804.0
2024-02-05 15:30:00,206.56,206.72,205.82,205.82,261396.0,203.5881,203.7458,202.8587,202.8587,261396.0
2024-02-06 09:30:00,205.44,207.08,205.07,205.7,158208.0,202.4842,204.1006,202.1195,202.7404,158208.0
2024-02-06 10:00:00,205.74,205.83,204.87,205.58,171394.0,202.7799,202.8686,201.9224,202.6222,171394.0
2024-02-06 10:30:00,205.59,205.92,204.85,204.94,84667.0,202.632,202.9573,201.9027,201.9914,84667.0
2024-02-06 11:00:00,204.94,205.92,204.85,205.59,151474.0,201.9914,202.9573,201.9027,202.632,151474.0
2024-02-06 11:30:00,205.57,205.74,204.9,204.93,92097.0,202.6123,202.7799,201.952,201.9815,92097.0
2024-02-06 12:00:00,204.92,205.11,204.52,204.8,92949.0,201.9717,202.1589,201.5774,201.8534,92949.0
2024-02-06 12:30:00,204.85,204.97,204.38,204.82,142081.0,201.9027,202.0209,201.4394,201.8731,142081.0
2024-02-06 13:00:00,204.81,204.95,204.18,204.72,53395.0,201.8633,202.0012,201.2423,201.7745,53395.0
2024-02-06 13:30:00,204.71,204.92,204.6,204.74,54595.0,201.7647,201.9717,201.6563,201.7943,54595.0
2024-02-06 14:00:00,204.74,204.8,204.27,204.36,181313.0,201.7943,201.8534,201.331,201.4197,181313.0
2024-02-06 14:30:00,204.38,204.45,204.0,204.33,75058.0,201.4394,201.5084,201.0649,201.3902,75058.0
2024-02-06 15:00:00,204.34,204.97,204.21,204.87,291589.0,201.4,202.0209,201.2719,201.9224,291589.0
2024-02-06 15:30:00,204.88,205.69,204.7,205.61,233467.0,201.9322,202.7306,201.7548,202.6517,233467.0
2024-02-07 09:30:00,207.08,207.64,205.71,206.13,140496.0,204.1006,204.6525,202.7503,203.1643,140496.0
2024-02-07 10:00:00,206.12,207.13,205.6,207.08,105289.0,203.1544,204.1499,202.6419,204.1006,105289.0
2024-02-07 10:30:00,207.11,207.28,206.67,207.09,103595.0,204.1302,204.2977,203.6965,204.1104,103595.0
2024-02-07 11:00:00,207.07,207.48,206.77,207.35,193120.0,204.0907,204.4948,203.7951,204.3667,193120.0
2024-02-07 11:30:00,207.39,207.95,207.28,207.73,77752.0,204.4061,204.9581,204.2977,204.7412,77752.0
2024-02-07 12:00:00,207.76,208.02,207.48,207.84,69579.0,204.7708,205.0271,204.4948,204.8497,69579.0
2024-02-07 12:30:00,207.83,208.3,207.58,208.26,87218.0,204.8398,205.303,204.5934,205.2636,87218.0
2024-02-07 13:00:00,208.27,208.67,208.16,208.64,81347.0,205.2735,205.6677,205.1651,205.6381,81347.0
2024-02-07 13:30:00,208.69,208.78,208.22,208.49,63510.0,205.6874,205.7761,205.2242,205.4903,63510.0
2024-02-07 14:00:00,208.51,208.67,208.35,208.52,71542.0,205.51,205.6677,205.3523,205.5199,71542.0
2024-02-07 14:30:00,208.56,208.89,208.46,208.7,86276.0,205.5593,205.8845,205.4607,205.6973,86276.0
2024-02-07 15:00:00,208.71,208.99,208.4,208.65,88685.0,205.7071,205.9831,205.4016,205.648,88685.0
2024-02-07 15:30:00,208.69,209.15,208.62,209.07,447455.0,205.6874,206.1408,205.6184,206.062,447455.0
2024-02-08 09:30:00,208.25,211.16,208.17,209.88,450063.0,205.2538,208.1219,205.1749,206.8603,450063.0
2024-02-08 10:00:00,209.91,210.76,209.0,209.67,316476.0,206.8899,207.7276,205.993,206.6533,316476.0
2024-02-08 10:30:00,209.7,210.13,208.21,208.33,175291.0,206.6829,207.1067,205.2143,205.3326,175291.0
2024-02-08 11:00:00,208.37,208.6,207.95,208.28,154078.0,205.372,205.5987,204.9581,205.2833,154078.0
2024-02-08 11:30:00,208.27,208.67,208.17,208.52,110636.0,205.2735,205.6677,205.1749,205.5199,110636.0
2024-02-08 12:00:00,208.58,208.94,208.44,208.89,61256.0,205.579,205.9338,205.441,205.8845,61256.0
2024-02-08 12:30:00,208.89,208.93,208.61,208.84,64547.0,205.8845,205.924,205.6086,205.8353,64547.0
2024-02-08 13:00:00,208.83,209.09,208.55,208.93,104088.0,205.8254,206.0817,205.5494,205.924,104088.0
2024-02-08 13:30:00,208.93,209.72,208.9,209.72,54476.0,205.924,206.7026,205.8944,206.7026,54476.0
2024-02-08 14:00:00,209.73,210.36,209.5,210.22,71393.0,206.7125,207.3334,206.4858,207.1954,71393.0
2024-02-08 14:30:00,210.22,210.28,209.62,210.24,101412.0,207.1954,207.2545,206.604,207.2151,101412.0
2024-02-08 15:00:00,210.22,210.33,210.08,210.25,155975.0,207.1954,207.3038,207.0574,207.225,155975.0
2024-02-08 15:30:00,210.25,211.34,210.22,211.19,681178.0,207.225,208.2993,207.1954,208.1515,681178.0
2024-02-09 09:30:00,211.55,214.25,210.67,211.3,315866.0,208.5063,211.1674,207.6389,208.2599,315866.0
2024-02-09 10:00:00,211.35,211.5,210.41,210.75,204274.0,208.3092,208.457,207.3827,207.7178,204274.0
2024-02-09 10:30:00,210.7,211.57,210.69,211.39,140848.0,207.6685,208.526,207.6587,208.3486,140848.0
2024-02-09 11:00:00,211.39,211.65,211.22,211.58,193989.0,208.3486,208.6048,208.181,208.5358,193989.0
2024-02-09 11:30:00,211.58,211.61,211.1,211.25,120894.0,208.5358,208.5654,208.0628,208.2106,120894.0
2024-02-09 12:00:00,211.26,211.98,211.04,211.94,251871.0,208.2205,208.9301,208.0036,208.8907,251871.0
2024-02-09 12:30:00,211.95,212.87,211.7,212.66,207852.0,208.9005,209.8073,208.6541,209.6003,207852.0
2024-02-09 13:00:00,212.59,213.24,212.35,213.17,138456.0,209.5313,210.172,209.2948,210.103,138456.0
2024-02-09 13:30:00,213.2,213.29,212.93,212.97,121596.0,210.1325,210.2212,209.8664,209.9058,121596.0
2024-02-09 14:00:00,212.97,213.29,212.95,213.27,88741.0,209.9058,210.2212,209.8861,210.2015,88741.0
2024-02-09 14:30:00,213.3,213.64,213.12,213.3,193247.0,210.2311,210.5662,210.0537,210.2311,193247.0
2024-02-09 15:00:00,213.3,213.34,212.39,212.46,430222.0,210.2311,210.2705,209.3342,209.4032,430222.0
2024-02-09 15:30:00,212.45,212.75,212.0,212.44,517740.0,209.3933,209.689,208.9498,209.3835,517740.0
2024-02-12 09:30:00,212.25,213.18,211.61,211.9,177382.0,209.1962,210.1128,208.5654,208.8512,177382.0
2024-02-12 10:00:00,211.95,212.29,211.78,212.06,204180.0,208.9005,209.2356,208.733,209.0089,204180.0
2024-02-12 10:30:00,212.07,212.82,212.06,212.69,254307.0,209.0188,209.758,209.0089,209.6299,254307.0
2024-02-12 11:00:00,212.68,213.52,212.49,213.37,272674.0,209.62,210.4479,209.4328,210.3001,272674.0
2024-02-12 11:30:00,213.46,213.88,213.34,213.43,98596.0,210.3888,210.8028,210.2705,210.3592,98596.0
2024-02-12 12:00:00,213.47,213.56,212.75,213.29,127678.0,210.3987,210.4874,209.689,210.2212,127678.0
2024-02-12 12:30:00,213.3,213.76,213.27,213.67,92312.0,210.2311,210.6845,210.2015,210.5958,92312.0
2024-02-12 13:00:00,213.66,214.01,213.6,213.71,115790.0,210.5859,210.9309,210.5268,210.6352,115790.0
2024-02-12 13:30:00,213.68,213.94,213.49,213.89,82006.0,210.6056,210.8619,210.4184,210.8126,82006.0
2024-02-12 14:00:00,213.89,213.92,212.45,212.95,114687.0,210.8126,210.8422,209.3933,209.8861,114687.0
2024-02-12 14:30:00,212.95,212.99,212.28,212.59,132364.0,209.8861,209.9256,209.2258,209.5313,132364.0
2024-02-12 15:00:00,212.58,212.94,212.52,212.75,111350.0,209.5215,209.8763,209.4623,209.689,111350.0
2024-02-12 15:30:00,212.73,212.75,212.15,212.31,406977.0,209.6693,209.689,209.0976,209.2553,406977.0
2024-02-13 09:30:00,210.22,210.97,208.28,208.28,253762.0,207.1954,207.9346,205.2833,205.2833,253762.0
2024-02-13 10:00:00,208.27,209.33,207.95,209.18,185033.0,205.2735,206.3182,204.9581,206.1704,185033.0
2024-02-13 10:30:00,209.29,209.58,209.06,209.21,98647.0,206.2788,206.5646,206.0521,206.1999,98647.0
2024-02-13 11:00:00,209.22,209.75,209.09,209.61,90148.0,206.2098,206.7322,206.0817,206.5942,90148.0
2024-02-13 11:30:00,209.66,210.31,209.61,209.98,50552.0,206.6435,207.2841,206.5942,206.9589,50552.0
2024-02-13 12:00:00,209.95,210.01,209.32,209.54,69494.0,206.9293,206.9884,206.3084,206.5252,69494.0
2024-02-13 12:30:00,209.52,209.97,209.49,209.68,56423.0,206.5055,206.949,206.4759,206.6632,56423.0
2024-02-13 13:00:00,209.66,209.68,209.13,209.27,55781.0,206.6435,206.6632,206.1211,206.2591,55781.0
2024-02-13 13:30:00,209.25,209.33,208.88,209.16,78818.0,206.2394,206.3182,205.8747,206.1507,78818.0
2024-02-13 14:00:00,209.13,209.13,208.02,208.31,126242.0,206.1211,206.1211,205.0271,205.3129,126242.0
2024-02-13 14:30:00,208.3,208.83,207.73,207.86,116416.0,205.303,205.8254,204.7412,204.8694,116416.0
2024-02-13 15:00:00,207.86,208.16,207.61,208.14,140398.0,204.8694,205.1651,204.623,205.1453,140398.0
2024-02-13 15:30:00,208.15,209.8,208.04,209.65,375270.0,205.1552,206.7815,205.0468,206.6336,375270.0
2024-02-14 09:30:00,211.15,211.3,209.24,209.67,157356.0,208.112,208.2599,206.2295,206.6533,157356.0
2024-02-14 10:00:00,209.72,210.86,209.46,210.53,82596.0,206.7026,207.8262,206.4463,207.501,82596.0
2024-02-14 10:30:00,210.54,210.92,209.68,209.85,64984.0,207.5108,207.8853,206.6632,206.8307,64984.0
2024-02-14 11:00:00,209.82,209.82,209.07,209.51,166851.0,206.8012,206.8012,206.062,206.4956,166851.0
2024-02-14 11:30:00,209.54,209.74,209.24,209.27,67315.0,206.5252,206.7223,206.2295,206.2591,67315.0
2024-02-14 12:00:00,209.33,209.76,208.82,209.76,119430.0,206.3182,206.742,205.8156,206.742,119430.0
2024-02-14 12:30:00,209.76,209.8,209.43,209.75,37153.0,206.742,206.7815,206.4168,206.7322,37153.0
2024-02-14 13:00:00,209.76,209.99,209.37,209.73,37715.0,206.742,206.9687,206.3576,206.7125,37715.0
2024-02-14 13:30:00,209.78,210.26,209.67,210.09,47591.0,206.7617,207.2348,206.6533,207.0673,47591.0
2024-02-14 14:00:00,210.09,210.11,209.65,210.05,74275.0,207.0673,207.087,206.6336,207.0279,74275.0
2024-02-14 14:30:00,210.11,210.48,209.94,210.09,78284.0,207.087,207.4517,206.9194,207.0673,78284.0
2024-02-14 15:00:00,210.1,211.01,210.1,210.88,99696.0,207.0771,207.974,207.0771,207.8459,99696.0
2024-02-14 15:30:00,210.92,211.11,210.43,210.88,326912.0,207.8853,208.0726,207.4024,207.8459,326912.0
2024-02-15 09:30:00,211.47,212.63,211.28,211.9,191013.0,208.4274,209.5707,208.2402,208.8512,191013.0
2024-02-15 10:00:00,212.06,212.65,211.58,211.63,109624.0,209.0089,209.5905,208.5358,208.5851,109624.0
2024-02-15 10:30:00,211.56,211.72,211.07,211.22,98645.0,208.5161,208.6738,208.0332,208.181,98645.0
2024-02-15 11:00:00,211.25,211.35,210.65,210.76,78107.0,208.2106,208.3092,207.6192,207.7276,78107.0
2024-02-15 11:30:00,210.77,211.89,210.66,211.45,81079.0,207.7375,208.8414,207.6291,208.4077,81079.0
2024-02-15 12:00:00,211.46,211.99,211.34,211.76,70199.0,208.4176,208.9399,208.2993,208.7133,70199.0
2024-02-15 12:30:00,211.83,212.04,211.5,211.71,72718.0,208.7822,208.9892,208.457,208.664,72718.0
2024-02-15 13:00:00,211.7,212.2,211.52,212.14,81553.0,208.6541,209.1469,208.4767,209.0878,81553.0
2024-02-15 13:30:00,212.2,212.42,211.77,212.42,66907.0,209.1469,209.3638,208.7231,209.3638,66907.0
2024-02-15 14:00:00,212.45,213.12,212.44,212.78,74854.0,209.3933,210.0537,209.3835,209.7186,74854.0
2024-02-15 14:30:00,212.79,212.98,212.59,212.75,79011.0,209.7284,209.9157,209.5313,209.689,79011.0
2024-02-15 15:00:00,212.73,212.95,212.45,212.94,115385.0,209.6693,209.8861,209.3933,209.8763,115385.0
2024-02-15 15:30:00,212.94,212.94,212.31,212.54,231688.0,209.8763,209.8763,209.2553,209.482,231688.0
2024-02-16 09:30:00,212.53,213.84,211.87,212.58,243919.0,209.4722,210.7633,208.8217,209.5215,243919.0
2024-02-16 10:00:00,212.58,214.0,212.38,213.61,170826.0,209.5215,210.921,209.3243,210.5366,170826.0
2024-02-16 10:30:00,213.61,213.97,213.32,213.41,86741.0,210.5366,210.8915,210.2508,210.3395,86741.0
2024-02-16 11:00:00,213.46,214.02,213.14,213.99,84945.0,210.3888,210.9407,210.0734,210.9112,84945.0
2024-02-16 11:30:00,213.99,214.22,213.79,214.06,75826.0,210.9112,211.1379,210.714,210.9802,75826.0
2024-02-16 12:00:00,214.02,214.29,213.94,214.14,74312.0,210.9407,211.2069,210.8619,211.059,74312.0
2024-02-16 12:30:00,214.17,214.22,213.87,213.92,49520.0,211.0886,211.1379,210.7929,210.8422,49520.0
2024-02-16 13:00:00,213.89,213.89,213.04,213.74,75864.0,210.8126,210.8126,209.9748,210.6648,75864.0
2024-02-16 13:30:00,213.73,213.93,213.56,213.87,64459.0,210.6549,210.852,210.4874,210.7929,64459.0
2024-02-16 14:00:00,213.92,214.21,213.89,214.04,64534.0,210.8422,211.128,210.8126,210.9605,64534.0
2024-02-16 14:30:00,214.03,214.09,212.8,213.32,102308.0,210.9506,211.0097,209.7383,210.2508,102308.0
2024-02-16 15:00:00,213.36,213.56,213.07,213.48,214651.0,210.2902,210.4874,210.0044,210.4085,214651.0
2024-02-16 15:30:00,213.48,213.49,212.46,212.55,372358.0,210.4085,210.4184,209.4032,209.4919,372358.0
2024-02-20 09:30:00,211.0,212.57,210.28,212.03,406608.0,207.9642,209.5116,207.2545,208.9794,406608.0
2024-02-20 10:00:00,212.03,212.66,211.4,212.06,219815.0,208.9794,209.6003,208.3584,209.0089,219815.0
2024-02-20 10:30:00,212.11,213.5,211.82,213.46,151233.0,209.0582,210.4282,208.7724,210.3888,151233.0
2024-02-20 11:00:00,213.47,213.75,213.08,213.2,118005.0,210.3987,210.6746,210.0143,210.1325,118005.0
2024-02-20 11:30:00,213.23,213.29,212.76,212.96,66259.0,210.1621,210.2212,209.6989,209.896,66259.0
2024-02-20 12:00:00,212.93,212.95,212.18,212.51,75921.0,209.8664,209.8861,209.1272,209.4525,75921.0
2024-02-20 12:30:00,212.51,212.79,212.26,212.63,62638.0,209.4525,209.7284,209.2061,209.5707,62638.0
2024-02-20 13:00:00,212.64,212.99,212.43,212.8,48431.0,209.5806,209.9256,209.3736,209.7383,48431.0
2024-02-20 13:30:00,212.75,213.04,212.5,212.98,46958.0,209.689,209.9748,209.4426,209.9157,46958.0
2024-02-20 14:00:00,212.96,212.96,212.1,212.28,93416.0,209.896,209.896,209.0484,209.2258,93416.0
2024-02-20 14:30:00,212.29,212.98,211.99,212.93,136222.0,209.2356,209.9157,208.9399,209.8664,136222.0
2024-02-20 15:00:00,212.97,213.3,212.76,213.25,118637.0,209.9058,210.2311,209.6989,210.1818,118637.0
2024-02-20 15:30:00,213.26,213.3,212.1,212.55,359047.0,210.1917,210.2311,209.0484,209.4919,359047.0
2024-02-21 09:30:00,211.6,212.69,210.45,210.76,268424.0,208.5556,209.6299,207.4221,207.7276,268424.0
2024-02-21 10:00:00,210.89,211.87,210.54,210.77,196464.0,207.8558,208.8217,207.5108,207.7375,196464.0
2024-02-21 10:30:00,210.82,210.96,209.89,210.63,147603.0,207.7868,207.9248,206.8702,207.5995,147603.0
2024-02-21 11:00:00,210.63,211.0,210.13,210.73,74850.0,207.5995,207.9642,207.1067,207.6981,74850.0
2024-02-21 11:30:00,210.74,211.05,210.52,210.96,95804.0,207.7079,208.0135,207.4911,207.9248,95804.0
2024-02-21 12:00:00,210.95,211.06,210.42,210.55,50000.0,207.9149,208.0233,207.3925,207.5207,50000.0
2024-02-21 12:30:00,210.56,210.84,210.35,210.67,58297.0,207.5305,207.8065,207.3235,207.6389,58297.0
2024-02-21 13:00:00,210.66,210.67,209.79,210.25,71022.0,207.6291,207.6389,206.7716,207.225,71022.0
2024-02-21 13:30:00,210.29,210.62,210.08,210.4,55896.0,207.2644,207.5897,207.0574,207.3728,55896.0
2024-02-21 14:00:00,210.37,210.67,209.78,210.04,77190.0,207.3433,207.6389,206.7617,207.018,77190.0
2024-02-21 14:30:00,210.05,210.05,209.38,209.96,90413.0,207.0279,207.0279,206.3675,206.9392,90413.0
2024-02-21 15:00:00,209.95,209.95,209.1,209.41,81310.0,206.9293,206.9293,206.0915,206.3971,81310.0
2024-02-21 15:30:00,209.43,211.05,209.38,210.82,194953.0,206.4168,208.0135,206.3675,207.7868,194953.0
2024-02-22 09:30:00,212.48,214.78,212.47,214.66,266639.0,209.4229,211.6898,209.413,211.5715,266639.0
2024-02-22 10:00:00,214.65,214.79,214.04,214.37,131537.0,211.5617,211.6997,210.9605,211.2857,131537.0
2024-02-22 10:30:00,214.33,214.69,214.19,214.4,101280.0,211.2463,211.6011,211.1083,211.3153,101280.0
2024-02-22 11:00:00,214.47,214.92,214.19,214.83,69446.0,211.3843,211.8278,211.1083,211.7391,69446.0
2024-02-22 11:30:00,214.86,215.13,214.71,214.74,188339.0,211.7687,212.0348,211.6208,211.6504,188339.0
2024-02-22 12:00:00,214.7,214.84,214.33,214.75,46699.0,211.611,211.7489,211.2463,211.6602,46699.0
2024-02-22 12:30:00,214.74,215.18,214.6,215.14,68102.0,211.6504,212.0841,211.5124,212.0446,68102.0
2024-02-22 13:00:00,215.15,215.17,214.75,215.07,50190.0,212.0545,212.0742,211.6602,211.9756,50190.0
2024-02-22 13:30:00,215.11,215.42,215.01,215.29,79165.0,212.0151,212.3206,211.9165,212.1925,79165.0
2024-02-22 14:00:00,215.29,215.55,215.11,215.35,81541.0,212.1925,212.4487,212.0151,212.2516,81541.0
2024-02-22 14:30:00,215.34,215.37,214.16,214.29,88922.0,212.2417,212.2713,211.0787,211.2069,88922.0
2024-02-22 15:00:00,214.26,214.79,214.22,214.46,98812.0,211.1773,211.6997,211.1379,211.3744,98812.0
2024-02-22 15:30:00,214.46,214.82,213.94,213.97,299495.0,211.3744,211.7292,210.8619,210.8915,299495.0
2024-02-23 09:30:00,215.0,216.32,214.61,215.96,181370.0,211.9066,213.2076,211.5223,212.8528,181370.0
2024-02-23 10:00:00,216.0,216.23,215.69,215.91,81585.0,212.8923,213.1189,212.5867,212.8035,81585.0
2024-02-23 10:30:00,215.99,216.29,215.77,216.15,59518.0,212.8824,213.1781,212.6656,213.0401,59518.0
2024-02-23 11:00:00,216.15,216.17,215.02,215.66,89863.0,213.0401,213.0598,211.9264,212.5571,89863.0
2024-02-23 11:30:00,215.69,215.7,215.33,215.65,38231.0,212.5867,212.5966,212.2319,212.5473,38231.0
2024-02-23 12:00:00,215.64,216.04,215.63,215.77,46450.0,212.5374,212.9317,212.5276,212.6656,46450.0
2024-02-23 12:30:00,215.79,215.97,215.54,215.65,37109.0,212.6853,212.8627,212.4389,212.5473,37109.0
2024-02-23 13:00:00,215.7,216.08,215.57,215.69,72593.0,212.5966,212.9711,212.4684,212.5867,72593.0
2024-02-23 13:30:00,215.68,215.81,214.81,214.81,55074.0,212.5769,212.705,211.7194,211.7194,55074.0
2024-02-23 14:00:00,214.8,214.88,214.25,214.36,91272.0,211.7095,211.7884,211.1674,211.2758,91272.0
2024-02-23 14:30:00,214.3,214.72,214.26,214.68,33703.0,211.2167,211.6307,211.1773,211.5912,33703.0
2024-02-23 15:00:00,214.64,214.91,214.54,214.83,64269.0,211.5518,211.8179,211.4533,211.7391,64269.0
2024-02-23 15:30:00,214.84,215.12,214.56,214.56,177175.0,211.7489,212.0249,211.473,211.473,177175.0
2024-02-26 09:30:00,213.42,215.96,213.25,215.83,139696.0,210.3494,212.8528,210.1818,212.7247,139696.0
2024-02-26 10:00:00,215.84,216.32,215.46,215.68,104968.0,212.7346,213.2076,212.36,212.5769,104968.0
2024-02-26 10:30:00,215.68,215.91,215.45,215.89,57461.0,212.5769,212.8035,212.3502,212.7838,57461.0
2024-02-26 11:00:00,215.96,216.29,215.67,216.21,77838.0,212.8528,213.1781,212.567,213.0992,77838.0
2024-02-26 11:30:00,216.21,216.65,215.8,216.61,133785.0,213.0992,213.5329,212.6951,213.4935,133785.0
2024-02-26 12:00:00,216.61,217.39,216.46,217.26,131699.0,213.4935,214.2623,213.3456,214.1341,131699.0
2024-02-26 12:30:00,217.22,217.26,216.85,216.97,69934.0,214.0947,214.1341,213.73,213.8483,69934.0
2024-02-26 13:00:00,216.99,217.13,216.47,216.56,58851.0,213.868,214.006,213.3555,213.4442,58851.0
2024-02-26 13:30:00,216.53,216.63,216.09,216.58,47889.0,213.4146,213.5132,212.981,213.4639,47889.0
2024-02-26 14:00:00,216.59,216.9,216.41,216.81,84560.0,213.4738,213.7793,213.2964,213.6906,84560.0
2024-02-26 14:30:00,216.81,216.93,216.49,216.87,61307.0,213.6906,213.8089,213.3752,213.7497,61307.0
2024-02-26 15:00:00,216.9,217.27,216.77,217.26,84237.0,213.7793,214.144,213.6512,214.1341,84237.0
2024-02-26 15:30:00,217.27,217.54,216.91,216.96,315881.0,214.144,214.4101,213.7892,213.8384,315881.0
2024-02-27 09:30:00,217.43,217.76,216.73,217.35,143667.0,214.3017,214.6269,213.6117,214.2228,143667.0
2024-02-27 10:00:00,217.44,217.57,216.94,217.29,76350.0,214.3115,214.4397,213.8187,214.1637,76350.0
2024-02-27 10:30:00,217.27,217.67,216.95,217.65,86334.0,214.144,214.5382,213.8286,214.5185,86334.0
2024-02-27 11:00:00,217.67,217.9,217.36,217.42,79947.0,214.5382,214.7649,214.2327,214.2918,79947.0
2024-02-27 11:30:00,217.41,217.59,217.05,217.43,58942.0,214.282,214.4594,213.9271,214.3017,58942.0
2024-02-27 12:00:00,217.45,217.5,217.19,217.44,55411.0,214.3214,214.3707,214.0651,214.3115,55411.0
2024-02-27 12:30:00,217.46,217.5,217.29,217.4,47642.0,214.3312,214.3707,214.1637,214.2721,47642.0
2024-02-27 13:00:00,217.37,217.67,217.16,217.18,65972.0,214.2425,214.5382,214.0356,214.0553,65972.0
2024-02-27 13:30:00,217.19,217.36,217.14,217.19,48650.0,214.0651,214.2327,214.0159,214.0651,48650.0
2024-02-27 14:00:00,217.21,217.25,216.84,216.88,61992.0,214.0848,214.1243,213.7202,213.7596,61992.0
2024-02-27 14:30:00,216.89,216.94,216.29,216.76,102350.0,213.7694,213.8187,213.1781,213.6413,102350.0
2024-02-27 15:00:00,216.75,216.98,216.57,216.94,82848.0,213.6315,213.8582,213.4541,213.8187,82848.0
2024-02-27 15:30:00,216.94,218.08,216.82,217.94,245103.0,213.8187,214.9423,213.7005,214.8043,245103.0
2024-02-28 09:30:00,217.18,218.34,216.76,218.11,138810.0,214.0553,215.1986,213.6413,214.9719,138810.0
2024-02-28 10:00:00,218.18,218.73,217.93,218.21,120724.0,215.0409,215.583,214.7945,215.0705,120724.0
2024-02-28 10:30:00,218.2,218.82,218.15,218.73,53953.0,215.0606,215.6717,215.0113,215.583,53953.0
2024-02-28 11:00:00,218.75,219.06,218.63,218.78,77435.0,215.6027,215.9082,215.4844,215.6323,77435.0
2024-02-28 11:30:00,218.73,218.93,218.45,218.87,55264.0,215.583,215.7801,215.307,215.721,55264.0
2024-02-28 12:00:00,218.86,219.2,218.57,218.61,74380.0,215.7111,216.0462,215.4253,215.4647,74380.0
2024-02-28 12:30:00,218.56,218.61,218.34,218.53,33057.0,215.4154,215.4647,215.1986,215.3859,33057.0
2024-02-28 13:00:00,218.48,218.78,218.36,218.7,50284.0,215.3366,215.6323,215.2183,215.5534,50284.0
2024-02-28 13:30:00,218.7,218.78,218.44,218.55,60681.0,215.5534,215.6323,215.2971,215.4056,60681.0
2024-02-28 14:00:00,218.58,218.7,217.9,218.15,59794.0,215.4351,215.5534,214.7649,215.0113,59794.0
2024-02-28 14:30:00,218.1,218.11,217.78,217.94,58085.0,214.962,214.9719,214.6466,214.8043,58085.0
2024-02-28 15:00:00,217.96,218.21,217.83,218.18,72804.0,214.8241,215.0705,214.6959,215.0409,72804.0
2024-02-28 15:30:00,218.18,218.2,217.69,218.03,162814.0,215.0409,215.0606,214.5579,214.893,162814.0
2024-02-29 09:30:00,218.99,219.39,218.05,218.75,136724.0,215.8392,216.2335,214.9128,215.6027,136724.0
2024-02-29 10:00:00,218.74,219.02,217.73,218.52,84410.0,215.5928,215.8688,214.5974,215.376,84410.0
2024-02-29 10:30:00,218.52,218.86,218.36,218.84,100429.0,215.376,215.7111,215.2183,215.6914,100429.0
2024-02-29 11:00:00,218.84,219.17,218.72,218.75,77053.0,215.6914,216.0166,215.5731,215.6027,77053.0
2024-02-29 11:30:00,218.72,218.72,217.65,218.26,74290.0,215.5731,215.5731,214.5185,215.1197,74290.0
2024-02-29 12:00:00,218.18,218.54,218.16,218.46,52531.0,215.0409,215.3957,215.0212,215.3169,52531.0
2024-02-29 12:30:00,218.49,218.84,218.39,218.81,50972.0,215.3464,215.6914,215.2479,215.6618,50972.0
2024-02-29 13:00:00,218.8,219.27,218.68,218.94,94872.0,215.652,216.1152,215.5337,215.79,94872.0
2024-02-29 13:30:00,218.99,219.12,218.84,219.04,46147.0,215.8392,215.9674,215.6914,215.8885,46147.0
2024-02-29 14:00:00,219.08,219.28,218.9,218.99,68949.0,215.9279,216.1251,215.7505,215.8392,68949.0
2024-02-29 14:30:00,218.93,219.08,218.5,218.78,57880.0,215.7801,215.9279,215.3563,215.6323,57880.0
2024-02-29 15:00:00,218.79,219.0,218.79,218.87,74007.0,215.6421,215.8491,215.6421,215.721,74007.0
2024-02-29 15:30:00,218.88,219.74,218.84,219.4,360200.0,215.7308,216.5784,215.6914,216.2433,360200.0
2024-03-01 09:30:00,219.31,220.23,218.43,219.21,197535.0,216.1546,217.0614,215.2873,216.0561,197535.0
2024-03-01 10:00:00,219.29,220.16,219.02,219.96,105207.0,216.1349,216.9924,215.8688,216.7953,105207.0
2024-03-01 10:30:00,220.02,220.38,219.45,219.99,92739.0,216.8544,217.2092,216.2926,216.8248,92739.0
2024-03-01 11:00:00,220.02,220.32,219.51,219.57,71939.0,216.8544,217.1501,216.3518,216.4109,71939.0
2024-03-01 11:30:00,219.56,219.71,219.29,219.53,57712.0,216.401,216.5489,216.1349,216.3715,57712.0
2024-03-01 12:00:00,219.51,219.82,219.3,219.67,46062.0,216.3518,216.6573,216.1448,216.5094,46062.0
2024-03-01 12:30:00,219.68,220.0,219.61,219.68,58455.0,216.5193,216.8347,216.4503,216.5193,58455.0
2024-03-01 13:00:00,219.7,219.7,219.4,219.53,48865.0,216.539,216.539,216.2433,216.3715,48865.0
2024-03-01 13:30:00,219.51,219.99,219.42,219.96,50090.0,216.3518,216.8248,216.263,216.7953,50090.0
2024-03-01 14:00:00,219.97,220.26,219.82,219.93,69559.0,216.8051,217.091,216.6573,216.7657,69559.0
2024-03-01 14:30:00,219.92,219.94,219.62,219.66,69344.0,216.7559,216.7756,216.4602,216.4996,69344.0
2024-03-01 15:00:00,219.65,220.05,219.44,219.94,75424.0,216.4897,216.884,216.2828,216.7756,75424.0
2024-03-01 15:30:00,219.97,220.04,219.45,219.66,255770.0,216.8051,216.8741,216.2926,216.4996,255770.0
2024-03-04 09:30:00,219.07,219.45,217.47,218.05,223461.0,215.9181,216.2926,214.3411,214.9128,223461.0
2024-03-04 10:00:00,218.06,218.38,217.24,218.31,143151.0,214.9226,215.238,214.1144,215.169,143151.0
2024-03-04 10:30:00,218.33,218.93,218.18,218.82,124538.0,215.1887,215.7801,215.0409,215.6717,124538.0
2024-03-04 11:00:00,218.81,218.89,217.32,217.69,137389.0,215.6618,215.7407,214.1933,214.5579,137389.0
2024-03-04 11:30:00,217.7,218.52,217.49,218.5,78204.0,214.5678,215.376,214.3608,215.3563,78204.0
2024-03-04 12:00:00,218.51,218.59,218.17,218.21,71539.0,215.3661,215.445,215.031,215.0705,71539.0
2024-03-04 12:30:00,218.22,218.53,218.19,218.53,40853.0,215.0803,215.3859,215.0507,215.3859,40853.0
2024-03-04 13:00:00,218.56,218.67,218.19,218.2,41299.0,215.4154,215.5238,215.0507,215.0606,41299.0
2024-03-04 13:30:00,218.19,218.48,218.07,218.24,46651.0,215.0507,215.3366,214.9325,215.1,46651.0
2024-03-04 14:00:00,218.3,218.34,217.95,218.27,41776.0,215.1592,215.1986,214.8142,215.1296,41776.0
2024-03-04 14:30:00,218.28,219.32,218.28,219.18,66406.0,215.1394,216.1645,215.1394,216.0265,66406.0
2024-03-04 15:00:00,219.16,219.58,219.05,219.05,87119.0,216.0068,216.4207,215.8984,215.8984,87119.0
2024-03-04 15:30:00,219.05,219.25,218.54,218.95,256575.0,215.8984,216.0955,215.3957,215.7998,256575.0
2024-03-05 09:30:00,217.44,218.64,217.44,217.9,135842.0,214.3115,215.4943,214.3115,214.7649,135842.0
2024-03-05 10:00:00,217.99,218.9,217.08,217.75,107480.0,214.8536,215.7505,213.9567,214.6171,107480.0
2024-03-05 10:30:00,217.75,217.84,217.22,217.59,123457.0,214.6171,214.7058,214.0947,214.4594,123457.0
2024-03-05 11:00:00,217.58,217.72,217.09,217.42,113238.0,214.4495,214.5875,213.9666,214.2918,113238.0
2024-03-05 11:30:00,217.43,217.69,216.61,217.07,90774.0,214.3017,214.5579,213.4935,213.9469,90774.0
2024-03-05 12:00:00,217.07,217.85,217.07,217.31,85925.0,213.9469,214.7156,213.9469,214.1834,85925.0
2024-03-05 12:30:00,217.33,217.58,217.13,217.42,64683.0,214.2031,214.4495,214.006,214.2918,64683.0
2024-03-05 13:00:00,217.48,217.54,216.97,217.06,50454.0,214.351,214.4101,213.8483,213.937,50454.0
2024-03-05 13:30:00,217.03,217.44,216.76,216.8,99952.0,213.9074,214.3115,213.6413,213.6807,99952.0
2024-03-05 14:00:00,216.78,217.42,216.77,217.22,94298.0,213.661,214.2918,213.6512,214.0947,94298.0
2024-03-05 14:30:00,217.2,217.2,216.57,216.6,90311.0,214.075,214.075,213.4541,213.4836,90311.0
2024-03-05 15:00:00,216.54,216.68,216.12,216.36,112722.0,213.4245,213.5625,213.0105,213.2471,112722.0
2024-03-05 15:30:00,216.33,217.6,216.19,217.2,267610.0,213.2175,214.4692,213.0795,214.075,267610.0
2024-03-06 09:30:00,217.62,219.29,217.28,217.93,245898.0,214.4889,216.1349,214.1538,214.7945,245898.0
2024-03-06 10:00:00,217.93,218.6,217.46,217.99,148700.0,214.7945,215.4548,214.3312,214.8536,148700.0
2024-03-06 10:30:00,217.97,218.6,217.86,218.34,90390.0,214.8339,215.4548,214.7255,215.1986,90390.0
2024-03-06 11:00:00,218.29,218.87,218.29,218.81,82181.0,215.1493,215.721,215.1493,215.6618,82181.0
2024-03-06 11:30:00,218.81,218.88,218.1,218.1,141098.0,215.6618,215.7308,214.962,214.962,141098.0
2024-03-06 12:00:00,218.14,218.15,217.27,217.35,147486.0,215.0015,215.0113,214.144,214.2228,147486.0
2024-03-06 12:30:00,217.36,218.38,217.36,218.27,72634.0,214.2327,215.238,214.2327,215.1296,72634.0
2024-03-06 13:00:00,218.24,218.7,218.13,218.6,51566.0,215.1,215.5534,214.9916,215.4548,51566.0
2024-03-06 13:30:00,218.64,218.65,217.61,218.21,49469.0,215.4943,215.5041,214.4791,215.0705,49469.0
2024-03-06 14:00:00,218.17,218.63,217.58,218.56,61065.0,215.031,215.4844,214.4495,215.4154,61065.0
2024-03-06 14:30:00,218.59,218.66,217.76,217.88,86677.0,215.445,215.514,214.6269,214.7452,86677.0
2024-03-06 15:00:00,217.84,218.3,217.73,218.11,79179.0,214.7058,215.1592,214.5974,214.9719,79179.0
2024-03-06 15:30:00,218.07,218.64,217.92,218.49,214790.0,214.9325,215.4943,214.7846,215.3464,214790.0
2024-03-07 09:30:00,221.01,224.69,220.81,223.05,325873.0,217.8302,221.4572,217.633,219.8408,325873.0
2024-03-07 10:00:00,223.08,223.39,222.13,222.32,139032.0,219.8704,220.1759,218.9341,219.1213,139032.0
2024-03-07 10:30:00,222.4,223.36,221.91,222.69,96109.0,219.2002,220.1464,218.7172,219.486,96109.0
2024-03-07 11:00:00,222.69,222.75,221.78,222.47,94673.0,219.486,219.5451,218.5891,219.2692,94673.0
2024-03-07 11:30:00,222.43,223.15,222.18,223.02,94343.0,219.2297,219.9394,218.9833,219.8113,94343.0
2024-03-07 12:00:00,223.08,223.24,222.74,222.77,61465.0,219.8704,220.0281,219.5353,219.5648,61465.0
2024-03-07 12:30:00,222.71,222.71,222.03,222.56,57677.0,219.5057,219.5057,218.8355,219.3579,57677.0
2024-03-07 13:00:00,222.56,223.13,222.43,223.0,63146.0,219.3579,219.9197,219.2297,219.7915,63146.0
2024-03-07 13:30:00,223.04,223.72,222.89,223.65,77610.0,219.831,220.5012,219.6831,220.4322,77610.0
2024-03-07 14:00:00,223.63,223.8,222.98,223.05,66606.0,220.4125,220.58,219.7718,219.8408,66606.0
2024-03-07 14:30:00,223.01,223.01,222.61,222.64,59908.0,219.8014,219.8014,219.4071,219.4367,59908.0
2024-03-07 15:00:00,222.61,223.17,222.27,222.9,84971.0,219.4071,219.9591,219.072,219.693,84971.0
2024-03-07 15:30:00,222.88,223.75,222.85,223.35,301789.0,219.6733,220.5307,219.6437,220.1365,301789.0
2024-03-08 09:30:00,223.04,224.53,222.83,224.49,120355.0,219.831,221.2995,219.624,221.2601,120355.0
2024-03-08 10:00:00,224.49,224.9,223.89,224.05,128840.0,221.2601,221.6642,220.6687,220.8264,128840.0
2024-03-08 10:30:00,224.11,224.54,223.5,224.29,79289.0,220.8856,221.3094,220.2843,221.063,79289.0
2024-03-08 11:00:00,224.31,224.44,223.23,223.23,61188.0,221.0827,221.2108,220.0182,220.0182,61188.0
2024-03-08 11:30:00,223.21,223.51,222.88,222.94,72307.0,219.9985,220.2942,219.6733,219.7324,72307.0
2024-03-08 12:00:00,222.97,223.76,222.87,223.75,46596.0,219.762,220.5406,219.6634,220.5307,46596.0
2024-03-08 12:30:00,223.68,224.07,223.0,223.04,64304.0,220.4618,220.8461,219.7915,219.831,64304.0
2024-03-08 13:00:00,223.09,223.96,222.85,223.95,51357.0,219.8802,220.7377,219.6437,220.7279,51357.0
2024-03-08 13:30:00,223.92,224.05,222.88,223.3,58110.0,220.6983,220.8264,219.6733,220.0872,58110.0
2024-03-08 14:00:00,223.27,224.31,223.25,224.17,41463.0,220.0577,221.0827,220.0379,220.9447,41463.0
2024-03-08 14:30:00,224.25,224.68,224.19,224.21,55488.0,221.0236,221.4474,220.9644,220.9841,55488.0
2024-03-08 15:00:00,224.16,224.3,223.25,223.36,62470.0,220.9348,221.0728,220.0379,220.1464,62470.0
2024-03-08 15:30:00,223.28,223.89,223.28,223.37,166688.0,220.0675,220.6687,220.0675,220.1562,166688.0
2024-03-11 09:30:00,221.92,222.36,220.34,220.4,179290.0,218.7271,219.1607,217.1698,217.2289,179290.0
2024-03-11 10:00:00,220.41,220.44,219.42,219.63,124732.0,217.2388,217.2684,216.263,216.47,124732.0
2024-03-11 10:30:00,219.65,220.23,219.21,219.5,125116.0,216.4897,217.0614,216.0561,216.3419,125116.0
2024-03-11 11:00:00,219.56,220.18,218.96,218.99,127181.0,216.401,217.0121,215.8097,215.8392,127181.0
2024-03-11 11:30:00,218.96,219.22,218.29,219.22,108092.0,215.8097,216.0659,215.1493,216.0659,108092.0
2024-03-11 12:00:00,219.25,220.07,219.11,219.98,115768.0,216.0955,216.9037,215.9575,216.815,115768.0
2024-03-11 12:30:00,219.99,220.23,219.77,219.89,70066.0,216.8248,217.0614,216.608,216.7263,70066.0
2024-03-11 13:00:00,219.9,220.33,219.62,220.28,57789.0,216.7361,217.16,216.4602,217.1107,57789.0
2024-03-11 13:30:00,220.28,220.52,220.2,220.43,60309.0,217.1107,217.3472,217.0318,217.2585,60309.0
2024-03-11 14:00:00,220.46,221.14,220.4,221.07,67800.0,217.2881,217.9583,217.2289,217.8893,67800.0
2024-03-11 14:30:00,221.03,221.17,220.79,221.13,43637.0,217.8499,217.9879,217.6133,217.9484,43637.0
2024-03-11 15:00:00,221.1,221.19,220.52,220.53,60739.0,217.9189,218.0076,217.3472,217.3571,60739.0
2024-03-11 15:30:00,220.51,220.63,220.03,220.2,284054.0,217.3374,217.4556,216.8643,217.0318,284054.0
2024-03-12 09:30:00,221.24,221.39,219.64,221.17,82870.0,218.0569,218.2047,216.4799,217.9879,82870.0
2024-03-12 10:00:00,221.21,221.4,220.77,221.39,83930.0,218.0273,218.2146,217.5936,218.2047,83930.0
2024-03-12 10:30:00,221.37,222.5,221.35,222.02,80065.0,218.185,219.2987,218.1653,218.8256,80065.0
2024-03-12 11:00:00,222.06,222.24,221.6,221.85,48374.0,218.8651,219.0425,218.4117,218.6581,48374.0
2024-03-12 11:30:00,221.87,222.1,221.52,222.02,35488.0,218.6778,218.9045,218.3328,218.8256,35488.0
2024-03-12 12:00:00,222.06,222.1,221.53,221.66,51053.0,218.8651,218.9045,218.3427,218.4708,51053.0
2024-03-12 12:30:00,221.66,221.73,220.84,221.34,70171.0,218.4708,218.5398,217.6626,218.1554,70171.0
2024-03-12 13:00:00,221.35,221.57,220.77,221.31,47984.0,218.1653,218.3821,217.5936,218.1259,47984.0
2024-03-12 13:30:00,221.28,222.34,221.28,222.28,33761.0,218.0963,219.141,218.0963,219.0819,33761.0
2024-03-12 14:00:00,222.31,222.66,222.18,222.64,47460.0,219.1115,219.4564,218.9833,219.4367,47460.0
2024-03-12 14:30:00,222.63,223.11,222.34,223.08,69887.0,219.4269,219.9,219.141,219.8704,69887.0
2024-03-12 15:00:00,223.1,223.45,222.81,223.37,65622.0,219.8901,220.2351,219.6043,220.1562,65622.0
2024-03-12 15:30:00,223.35,223.35,222.61,222.64,176011.0,220.1365,220.1365,219.4071,219.4367,176011.0
2024-03-13 09:30:00,223.14,223.46,221.87,222.39,124254.0,219.9295,220.2449,218.6778,219.1903,124254.0
2024-03-13 10:00:00,222.29,222.77,222.2,222.59,73607.0,219.0918,219.5648,219.003,219.3874,73607.0
2024-03-13 10:30:00,222.6,222.97,222.23,222.97,103269.0,219.3973,219.762,219.0326,219.762,103269.0
2024-03-13 11:00:00,222.93,223.38,222.92,223.01,64842.0,219.7225,220.1661,219.7127,219.8014,64842.0
2024-03-13 11:30:00,222.99,223.22,222.71,223.0,45995.0,219.7817,220.0084,219.5057,219.7915,45995.0
2024-03-13 12:00:00,222.93,223.0,222.69,222.83,27501.0,219.7225,219.7915,219.486,219.624,27501.0
2024-03-13 12:30:00,222.87,223.35,222.87,223.04,31025.0,219.6634,220.1365,219.6634,219.831,31025.0
2024-03-13 13:00:00,223.02,223.49,222.89,223.25,44781.0,219.8113,220.2745,219.6831,220.0379,44781.0
2024-03-13 13:30:00,223.25,223.44,222.89,223.27,31832.0,220.0379,220.2252,219.6831,220.0577,31832.0
2024-03-13 14:00:00,223.25,223.49,223.24,223.24,44866.0,220.0379,220.2745,220.0281,220.0281,44866.0
2024-03-13 14:30:00,223.27,223.32,223.01,223.2,35126.0,220.0577,220.1069,219.8014,219.9887,35126.0
2024-03-13 15:00:00,223.24,223.27,222.03,222.37,31019.0,220.0281,220.0577,218.8355,219.1706,31019.0
2024-03-13 15:30:00,222.38,222.94,222.1,222.84,168055.0,219.1805,219.7324,218.9045,219.6338,168055.0
2024-03-14 09:30:00,224.28,224.29,221.95,221.95,96918.0,221.0531,221.063,218.7566,218.7566,96918.0
2024-03-14 10:00:00,221.98,222.86,221.6,221.92,60701.0,218.7862,219.6536,218.4117,218.7271,60701.0
2024-03-14 10:30:00,221.9,222.43,221.35,221.61,61163.0,218.7074,219.2297,218.1653,218.4215,61163.0
2024-03-14 11:00:00,221.66,221.91,220.95,221.41,54155.0,218.4708,218.7172,217.771,218.2244,54155.0
2024-03-14 11:30:00,221.45,221.62,221.05,221.59,56933.0,218.2638,218.4314,217.8696,218.4018,56933.0
2024-03-14 12:00:00,221.61,221.88,221.22,221.57,38645.0,218.4215,218.6877,218.0371,218.3821,38645.0
2024-03-14 12:30:00,221.64,221.79,221.2,221.45,31781.0,218.4511,218.5989,218.0174,218.2638,31781.0
2024-03-14 13:00:00,221.4,221.48,220.47,220.47,38384.0,218.2146,218.2934,217.2979,217.2979,38384.0
2024-03-14 13:30:00,220.5,221.15,220.26,221.07,37197.0,217.3275,217.9682,217.091,217.8893,37197.0
2024-03-14 14:00:00,221.12,221.26,220.73,220.74,67368.0,217.9386,218.0766,217.5542,217.5641,67368.0
2024-03-14 14:30:00,220.68,220.76,220.08,220.22,47692.0,217.5049,217.5838,216.9136,217.0515,47692.0
2024-03-14 15:00:00,220.18,220.18,219.21,219.53,73445.0,217.0121,217.0121,216.0561,216.3715,73445.0
2024-03-14 15:30:00,219.56,220.57,219.1,220.55,231782.0,216.401,217.3965,215.9477,217.3768,231782.0
2024-03-15 09:30:00,220.98,221.6,218.88,219.41,649775.0,217.8006,218.4117,215.7308,216.2532,649775.0
2024-03-15 10:00:00,219.28,220.36,219.16,220.29,106284.0,216.1251,217.1895,216.0068,217.1205,106284.0
2024-03-15 10:30:00,220.26,221.12,219.94,220.82,72913.0,217.091,217.9386,216.7756,217.6429,72913.0
2024-03-15 11:00:00,220.81,221.0,220.34,220.9,39477.0,217.633,217.8203,217.1698,217.7218,39477.0
2024-03-15 11:30:00,220.91,221.02,220.24,220.35,37398.0,217.7316,217.84,217.0712,217.1797,37398.0
2024-03-15 12:00:00,220.32,220.46,219.52,219.56,84109.0,217.1501,217.2881,216.3616,216.401,84109.0
2024-03-15 12:30:00,219.59,219.65,218.81,218.88,64250.0,216.4306,216.4897,215.6618,215.7308,64250.0
2024-03-15 13:00:00,218.83,219.33,218.78,218.78,44766.0,215.6815,216.1743,215.6323,215.6323,44766.0
2024-03-15 13:30:00,218.76,218.9,217.7,218.04,99473.0,215.6125,215.7505,214.5678,214.9029,99473.0
2024-03-15 14:00:00,218.03,218.41,217.75,218.37,81878.0,214.893,215.2676,214.6171,215.2282,81878.0
2024-03-15 14:30:00,218.38,218.64,218.03,218.05,84764.0,215.238,215.4943,214.893,214.9128,84764.0
2024-03-15 15:00:00,218.09,218.18,217.52,217.8,131462.0,214.9522,215.0409,214.3904,214.6664,131462.0
2024-03-15 15:30:00,217.77,218.5,217.21,218.43,349939.0,214.6368,215.3563,214.0848,215.2873,349939.0
2024-03-18 09:30:00,219.9,220.92,218.99,219.45,68316.0,216.7361,217.7415,215.8392,216.2926,68316.0
2024-03-18 10:00:00,219.46,220.24,219.36,220.03,43945.0,216.3025,217.0712,216.2039,216.8643,43945.0
2024-03-18 10:30:00,220.06,220.29,219.5,220.22,30515.0,216.8938,217.1205,216.3419,217.0515,30515.0
2024-03-18 11:00:00,220.2,220.82,220.15,220.8,43151.0,217.0318,217.6429,216.9825,217.6232,43151.0
2024-03-18 11:30:00,220.77,220.93,220.46,220.85,36628.0,217.5936,217.7513,217.2881,217.6725,36628.0
2024-03-18 12:00:00,220.77,220.84,220.53,220.79,23178.0,217.5936,217.6626,217.3571,217.6133,23178.0
2024-03-18 12:30:00,220.8,221.15,220.46,220.51,32566.0,217.6232,217.9682,217.2881,217.3374,32566.0
2024-03-18 13:00:00,220.5,221.25,220.5,221.24,33188.0,217.3275,218.0667,217.3275,218.0569,33188.0
2024-03-18 13:30:00,221.27,221.27,220.66,221.0,34417.0,218.0864,218.0864,217.4852,217.8203,34417.0
2024-03-18 14:00:00,221.06,221.73,220.89,221.6,39138.0,217.8795,218.5398,217.7119,218.4117,39138.0
2024-03-18 14:30:00,221.56,221.7,221.2,221.35,42804.0,218.3723,218.5102,218.0174,218.1653,42804.0
2024-03-18 15:00:00,221.34,221.45,221.14,221.16,37768.0,218.1554,218.2638,217.9583,217.978,37768.0
2024-03-18 15:30:00,221.16,221.48,220.6,220.78,211025.0,217.978,218.2934,217.4261,217.6035,211025.0
2024-03-19 09:30:00,221.05,221.2,219.37,219.96,78778.0,217.8696,218.0174,216.2138,216.7953,78778.0
2024-03-19 10:00:00,219.99,220.68,219.93,220.52,46589.0,216.8248,217.5049,216.7657,217.3472,46589.0
2024-03-19 10:30:00,220.53,221.32,220.53,220.97,38710.0,217.3571,218.1357,217.3571,217.7907,38710.0
2024-03-19 11:00:00,220.96,221.21,220.86,220.98,48030.0,217.7809,218.0273,217.6823,217.8006,48030.0
2024-03-19 11:30:00,221.04,221.5,221.03,221.23,44944.0,217.8597,218.3131,217.8499,218.047,44944.0
2024-03-19 12:00:00,221.23,221.36,220.89,221.19,28523.0,218.047,218.1751,217.7119,218.0076,28523.0
2024-03-19 12:30:00,221.24,221.95,221.24,221.62,30197.0,218.0569,218.7566,218.0569,218.4314,30197.0
2024-03-19 13:00:00,221.67,221.88,221.42,221.54,29859.0,218.4807,218.6877,218.2343,218.3525,29859.0
2024-03-19 13:30:00,221.59,221.66,221.3,221.38,19586.0,218.4018,218.4708,218.116,218.1948,19586.0
2024-03-19 14:00:00,221.36,221.36,220.9,221.01,22710.0,218.1751,218.1751,217.7218,217.8302,22710.0
2024-03-19 14:30:00,221.01,221.75,220.97,221.31,58588.0,217.8302,218.5595,217.7907,218.1259,58588.0
2024-03-19 15:00:00,221.29,221.5,220.97,221.07,31089.0,218.1061,218.3131,217.7907,217.8893,31089.0
2024-03-19 15:30:00,221.06,221.69,220.93,221.68,174055.0,217.8795,218.5004,217.7513,218.4905,174055.0
2024-03-20 09:30:00,221.49,222.26,221.22,222.26,45668.0,218.3033,219.0622,218.0371,219.0622,45668.0
2024-03-20 10:00:00,222.19,223.09,222.18,222.82,35677.0,218.9932,219.8802,218.9833,219.6141,35677.0
2024-03-20 10:30:00,222.86,223.18,222.76,223.06,65633.0,219.6536,219.9689,219.555,219.8507,65633.0
2024-03-20 11:00:00,223.05,223.53,223.04,223.53,44021.0,219.8408,220.3139,219.831,220.3139,44021.0
2024-03-20 11:30:00,223.49,223.5,223.26,223.27,21962.0,220.2745,220.2843,220.0478,220.0577,21962.0
2024-03-20 12:00:00,223.26,223.48,223.24,223.42,23202.0,220.0478,220.2646,220.0281,220.2055,23202.0
2024-03-20 12:30:00,223.39,223.88,223.25,223.84,33613.0,220.1759,220.6589,220.0379,220.6195,33613.0
2024-03-20 13:00:00,223.82,223.88,223.33,223.47,20969.0,220.5997,220.6589,220.1168,220.2548,20969.0
2024-03-20 13:30:00,223.49,223.92,223.46,223.61,26790.0,220.2745,220.6983,220.2449,220.3928,26790.0
2024-03-20 14:00:00,223.66,225.46,223.66,225.04,81696.0,220.442,222.2161,220.442,221.8022,81696.0
2024-03-20 14:30:00,225.04,226.43,224.19,226.26,82837.0,221.8022,223.1722,220.9644,223.0046,82837.0
2024-03-20 15:00:00,226.28,227.62,226.23,227.58,102820.0,223.0243,224.3451,222.9751,224.3056,102820.0
2024-03-20 15:30:00,227.57,228.06,227.08,227.97,345754.0,224.2958,224.7787,223.8128,224.69,345754.0
2024-03-21 09:30:00,229.11,230.52,229.0,230.27,157611.0,225.8136,227.2033,225.7052,226.9569,157611.0
2024-03-21 10:00:00,230.27,231.21,230.2,231.11,126967.0,226.9569,227.8834,226.8879,227.7849,126967.0
2024-03-21 10:30:00,231.18,231.69,230.8,231.14,196202.0,227.8538,228.3565,227.4793,227.8144,196202.0
2024-03-21 11:00:00,231.19,231.26,230.61,230.66,167047.0,227.8637,227.9327,227.292,227.3413,167047.0
2024-03-21 11:30:00,230.64,231.41,230.53,231.24,138991.0,227.3216,228.0805,227.2132,227.913,138991.0
2024-03-21 12:00:00,231.22,231.23,230.26,230.28,65015.0,227.8933,227.9031,226.9471,226.9668,65015.0
2024-03-21 12:30:00,230.31,230.33,229.46,230.08,123574.0,226.9964,227.0161,226.1586,226.7697,123574.0
2024-03-21 13:00:00,230.07,230.58,229.87,230.55,60253.0,226.7598,227.2625,226.5627,227.2329,60253.0
2024-03-21 13:30:00,230.55,230.72,230.11,230.28,64317.0,227.2329,227.4005,226.7992,226.9668,64317.0
2024-03-21 14:00:00,230.28,230.57,230.08,230.47,78016.0,226.9668,227.2526,226.7697,227.1541,78016.0
2024-03-21 14:30:00,230.47,230.62,229.96,230.04,100246.0,227.1541,227.3019,226.6514,226.7302,100246.0
2024-03-21 15:00:00,230.04,230.36,229.79,229.97,137085.0,226.7302,227.0456,226.4838,226.6613,137085.0
2024-03-21 15:30:00,229.98,230.04,228.99,229.18,434191.0,226.6711,226.7302,225.6954,225.8826,434191.0
2024-03-22 09:30:00,229.05,230.54,229.03,229.3,70093.0,225.7545,227.2231,225.7348,226.0009,70093.0
2024-03-22 10:00:00,229.37,229.68,228.55,228.66,68763.0,226.0699,226.3754,225.2617,225.3701,68763.0
2024-03-22 10:30:00,228.66,228.69,227.86,227.87,70196.0,225.3701,225.3997,224.5816,224.5915,70196.0
2024-03-22 11:00:00,227.87,228.0,227.46,227.6,73778.0,224.5915,224.7196,224.1874,224.3254,73778.0
2024-03-22 11:30:00,227.65,227.73,226.9,227.15,70791.0,224.3746,224.4535,223.6354,223.8818,70791.0
2024-03-22 12:00:00,227.16,227.46,226.86,227.27,59296.0,223.8917,224.1874,223.596,224.0001,59296.0
2024-03-22 12:30:00,227.25,227.87,226.95,227.76,73769.0,223.9804,224.5915,223.6847,224.4831,73769.0
2024-03-22 13:00:00,227.77,227.82,227.23,227.53,64729.0,224.4929,224.5422,223.9607,224.2564,64729.0
2024-03-22 13:30:00,227.53,227.67,227.26,227.31,58028.0,224.2564,224.3943,223.9902,224.0395,58028.0
2024-03-22 14:00:00,227.3,227.6,227.07,227.5,91970.0,224.0297,224.3254,223.803,224.2268,91970.0
2024-03-22 14:30:00,227.52,227.64,227.37,227.46,41308.0,224.2465,224.3648,224.0987,224.1874,41308.0
2024-03-22 15:00:00,227.44,227.44,226.3,226.74,93733.0,224.1677,224.1677,223.0441,223.4777,93733.0
2024-03-22 15:30:00,226.79,226.98,225.91,225.91,210221.0,223.527,223.7143,222.6597,222.6597,210221.0
2024-03-25 09:30:00,225.34,226.5,225.23,226.15,131301.0,222.0979,223.2412,221.9895,222.8962,131301.0
2024-03-25 10:00:00,226.21,226.48,225.8,226.19,102819.0,222.9554,223.2215,222.5513,222.9356,102819.0
2024-03-25 10:30:00,226.32,226.86,226.1,226.62,91523.0,223.0638,223.596,222.8469,223.3595,91523.0
2024-03-25 11:00:00,226.66,226.99,226.15,226.44,85446.0,223.3989,223.7241,222.8962,223.182,85446.0
2024-03-25 11:30:00,226.38,226.64,226.2,226.24,43636.0,223.1229,223.3792,222.9455,222.9849,43636.0
2024-03-25 12:00:00,226.25,226.39,226.05,226.24,79878.0,222.9948,223.1328,222.7977,222.9849,79878.0
2024-03-25 12:30:00,226.26,226.48,226.1,226.3,32306.0,223.0046,223.2215,222.8469,223.0441,32306.0
2024-03-25 13:00:00,226.37,226.41,226.1,226.38,51818.0,223.1131,223.1525,222.8469,223.1229,51818.0
2024-03-25 13:30:00,226.4,226.41,226.1,226.35,58692.0,223.1426,223.1525,222.8469,223.0933,58692.0
2024-03-25 14:00:00,226.34,226.59,226.03,226.54,93936.0,223.0835,223.3299,222.7779,223.2806,93936.0
2024-03-25 14:30:00,226.55,226.65,226.19,226.27,46333.0,223.2905,223.389,222.9356,223.0145,46333.0
2024-03-25 15:00:00,226.28,226.32,225.94,226.01,54667.0,223.0243,223.0638,222.6892,222.7582,54667.0
2024-03-25 15:30:00,226.0,226.19,225.74,226.04,192035.0,222.7484,222.9356,222.4921,222.7878,192035.0
2024-03-26 09:30:00,226.62,226.73,225.01,226.01,112174.0,223.3595,223.4679,221.7726,222.7582,112174.0
2024-03-26 10:00:00,226.08,226.62,225.86,226.58,111612.0,222.8272,223.3595,222.6104,223.32,111612.0
2024-03-26 10:30:00,226.56,226.84,226.26,226.54,71014.0,223.3003,223.5763,223.0046,223.2806,71014.0
2024-03-26 11:00:00,226.55,226.87,226.13,226.42,54711.0,223.2905,223.6059,222.8765,223.1623,54711.0
2024-03-26 11:30:00,226.43,226.49,226.08,226.36,21509.0,223.1722,223.2313,222.8272,223.1032,21509.0
2024-03-26 12:00:00,226.31,226.33,225.96,226.22,32478.0,223.0539,223.0736,222.709,222.9652,32478.0
2024-03-26 12:30:00,226.2,226.67,226.19,226.43,32882.0,222.9455,223.4087,222.9356,223.1722,32882.0
2024-03-26 13:00:00,226.36,226.49,226.15,226.27,29130.0,223.1032,223.2313,222.8962,223.0145,29130.0
2024-03-26 13:30:00,226.26,226.32,225.92,225.92,27924.0,223.0046,223.0638,222.6695,222.6695,27924.0
2024-03-26 14:00:00,225.97,226.2,225.75,225.84,27035.0,222.7188,222.9455,222.502,222.5907,27035.0
2024-03-26 14:30:00,225.82,226.23,225.73,226.22,39438.0,222.571,222.9751,222.4823,222.9652,39438.0
2024-03-26 15:00:00,226.23,226.27,225.39,225.45,33324.0,222.9751,223.0145,222.1472,222.2063,33324.0
2024-03-26 15:30:00,225.44,225.54,224.32,224.52,217993.0,222.1964,222.295,221.0925,221.2897,217993.0
2024-03-27 09:30:00,227.2,227.61,225.76,226.2,99620.0,223.9311,224.3352,222.5118,222.9455,99620.0
2024-03-27 10:00:00,226.27,226.31,225.38,225.64,52752.0,223.0145,223.0539,222.1373,222.3936,52752.0
2024-03-27 10:30:00,225.59,225.94,225.4,225.56,87466.0,222.3443,222.6892,222.157,222.3147,87466.0
2024-03-27 11:00:00,225.55,225.97,225.54,225.68,45934.0,222.3048,222.7188,222.295,222.433,45934.0
2024-03-27 11:30:00,225.68,225.97,225.51,225.71,43841.0,222.433,222.7188,222.2654,222.4625,43841.0
2024-03-27 12:00:00,225.68,225.71,225.14,225.58,55809.0,222.433,222.4625,221.9007,222.3344,55809.0
2024-03-27 12:30:00,225.61,226.26,225.61,226.24,29013.0,222.364,223.0046,222.364,222.9849,29013.0
2024-03-27 13:00:00,226.29,226.43,225.89,226.13,33375.0,223.0342,223.1722,222.64,222.8765,33375.0
2024-03-27 13:30:00,226.11,226.22,225.91,226.13,31157.0,222.8568,222.9652,222.6597,222.8765,31157.0
2024-03-27 14:00:00,226.13,226.77,226.07,226.73,67094.0,222.8765,223.5073,222.8174,223.4679,67094.0
2024-03-27 14:30:00,226.74,226.86,226.31,226.38,38612.0,223.4777,223.596,223.0539,223.1229,38612.0
2024-03-27 15:00:00,226.39,227.03,226.35,227.0,51265.0,223.1328,223.7636,223.0933,223.734,51265.0
2024-03-27 15:30:00,226.98,228.0,226.9,227.79,233659.0,223.7143,224.7196,223.6354,224.5126,233659.0
2024-03-28 09:30:00,228.46,228.46,226.51,226.74,132905.0,225.173,225.173,223.251,223.4777,132905.0
2024-03-28 10:00:00,226.75,227.19,226.54,226.83,49956.0,223.4876,223.9213,223.2806,223.5664,49956.0
2024-03-28 10:30:00,226.86,227.17,226.76,227.03,47964.0,223.596,223.9015,223.4974,223.7636,47964.0
2024-03-28 11:00:00,227.04,227.13,226.34,226.71,50288.0,223.7734,223.8621,223.0835,223.4482,50288.0
2024-03-28 11:30:00,226.73,227.29,226.7,227.1,55980.0,223.4679,224.0198,223.4383,223.8325,55980.0
2024-03-28 12:00:00,227.09,227.61,227.03,227.41,31919.0,223.8227,224.3352,223.7636,224.1381,31919.0
2024-03-28 12:30:00,227.37,227.41,226.96,227.12,42895.0,224.0987,224.1381,223.6946,223.8523,42895.0
2024-03-28 13:00:00,227.09,227.27,227.0,227.16,33766.0,223.8227,224.0001,223.734,223.8917,33766.0
2024-03-28 13:30:00,227.17,227.33,226.97,227.28,32220.0,223.9015,224.0592,223.7044,224.01,32220.0
2024-03-28 14:00:00,227.31,227.77,227.14,227.33,48292.0,224.0395,224.4929,223.872,224.0592,48292.0
2024-03-28 14:30:00,227.28,227.75,227.02,227.75,35295.0,224.01,224.4732,223.7537,224.4732,35295.0
2024-03-28 15:00:00,227.73,228.13,227.52,228.1,59874.0,224.4535,224.8477,224.2465,224.8182,59874.0
2024-03-28 15:30:00,228.13,228.23,227.66,227.69,210648.0,224.8477,224.9463,224.3845,224.4141,210648.0
2024-04-01 09:30:00,227.44,228.57,227.11,228.36,75626.0,224.1677,225.2814,223.8424,225.0744,75626.0
2024-04-01 10:00:00,228.28,228.33,227.24,227.25,49172.0,224.9956,225.0449,223.9705,223.9804,49172.0
2024-04-01 10:30:00,227.25,227.76,227.06,227.6,54401.0,223.9804,224.4831,223.7931,224.3254,54401.0
2024-04-01 11:00:00,227.63,228.05,227.43,227.47,58630.0,224.3549,224.7689,224.1578,224.1972,58630.0
2024-04-01 11:30:00,227.44,227.53,226.94,227.05,39358.0,224.1677,224.2564,223.6749,223.7833,39358.0
2024-04-01 12:00:00,227.01,227.93,226.93,227.82,44257.0,223.7438,224.6506,223.665,224.5422,44257.0
2024-04-01 12:30:00,227.84,227.86,227.57,227.7,31551.0,224.5619,224.5816,224.2958,224.4239,31551.0
2024-04-01 13:00:00,227.67,227.71,227.23,227.39,29672.0,224.3943,224.4338,223.9607,224.1184,29672.0
2024-04-01 13:30:00,227.38,227.66,227.28,227.34,35094.0,224.1085,224.3845,224.01,224.0691,35094.0
2024-04-01 14:00:00,227.29,227.62,227.29,227.31,33028.0,224.0198,224.3451,224.0198,224.0395,33028.0
2024-04-01 14:30:00,227.3,227.56,227.3,227.5,22403.0,224.0297,224.2859,224.0297,224.2268,22403.0
2024-04-01 15:00:00,227.47,227.52,226.83,227.06,56052.0,224.1972,224.2465,223.5664,223.7931,56052.0
2024-04-01 15:30:00,227.08,227.87,226.96,227.5,180262.0,223.8128,224.5915,223.6946,224.2268,180262.0
2024-04-02 09:30:00,226.37,226.97,224.59,225.25,101159.0,223.1131,223.7044,221.3587,222.0092,101159.0
2024-04-02 10:00:00,225.36,226.25,225.01,226.19,66265.0,222.1176,222.9948,221.7726,222.9356,66265.0
2024-04-02 10:30:00,226.16,226.28,225.24,225.41,65843.0,222.9061,223.0243,221.9993,222.1669,65843.0
2024-04-02 11:00:00,225.33,225.73,225.19,225.34,39845.0,222.088,222.4823,221.95,222.0979,39845.0
2024-04-02 11:30:00,225.3,225.52,224.91,225.25,36997.0,222.0584,222.2753,221.6741,222.0092,36997.0
2024-04-02 12:00:00,225.21,225.69,224.99,225.38,45816.0,221.9697,222.4428,221.7529,222.1373,45816.0
2024-04-02 12:30:00,225.37,225.78,225.34,225.64,33417.0,222.1274,222.5315,222.0979,222.3936,33417.0
2024-04-02 13:00:00,225.7,225.7,225.37,225.46,19489.0,222.4527,222.4527,222.1274,222.2161,19489.0
2024-04-02 13:30:00,225.45,225.59,225.2,225.42,45451.0,222.2063,222.3443,221.9599,222.1767,45451.0
2024-04-02 14:00:00,225.43,226.05,225.38,226.05,41191.0,222.1866,222.7977,222.1373,222.7977,41191.0
2024-04-02 14:30:00,226.06,226.11,225.28,225.54,64354.0,222.8075,222.8568,222.0387,222.295,64354.0
2024-04-02 15:00:00,225.57,225.82,225.12,225.54,56785.0,222.3246,222.571,221.881,222.295,56785.0
2024-04-02 15:30:00,225.53,225.87,225.42,225.58,163682.0,222.2851,222.6202,222.1767,222.3344,163682.0
2024-04-03 09:30:00,225.81,226.32,225.25,226.21,98399.0,222.5611,223.0638,222.0092,222.9554,98399.0
2024-04-03 10:00:00,226.29,227.26,226.29,226.57,48995.0,223.0342,223.9902,223.0342,223.3102,48995.0
2024-04-03 10:30:00,226.58,227.06,226.32,226.73,44752.0,223.32,223.7931,223.0638,223.4679,44752.0
2024-04-03 11:00:00,226.75,227.05,226.48,226.98,74623.0,223.4876,223.7833,223.2215,223.7143,74623.0
2024-04-03 11:30:00,226.97,227.14,226.56,226.65,25120.0,223.7044,223.872,223.3003,223.389,25120.0
2024-04-03 12:00:00,226.67,226.81,226.12,226.79,29890.0,223.4087,223.5467,222.8666,223.527,29890.0
2024-04-03 12:30:00,226.85,227.01,226.31,226.58,40769.0,223.5861,223.7438,223.0539,223.32,40769.0
2024-04-03 13:00:00,226.54,226.77,226.53,226.7,29131.0,223.2806,223.5073,223.2707,223.4383,29131.0
2024-04-03 13:30:00,226.74,227.09,226.7,227.06,44885.0,223.4777,223.8227,223.4383,223.7931,44885.0
2024-04-03 14:00:00,227.04,227.1,226.51,226.54,32323.0,223.7734,223.8325,223.251,223.2806,32323.0
2024-04-03 14:30:00,226.54,227.06,226.42,227.01,43139.0,223.2806,223.7931,223.1623,223.7438,43139.0
2024-04-03 15:00:00,227.05,227.06,225.75,226.06,71828.0,223.7833,223.7931,222.502,222.8075,71828.0
2024-04-03 15:30:00,226.06,227.01,226.02,226.66,242564.0,222.8075,223.7438,222.7681,223.3989,242564.0
2024-04-04 09:30:00,229.14,229.68,227.77,227.97,105652.0,226.5631,227.0971,225.2085,225.4063,105652.0
2024-04-04 10:00:00,227.96,228.47,227.5,227.71,55107.0,225.3964,225.9007,224.9416,225.1492,55107.0
2024-04-04 10:30:00,227.72,227.89,227.43,227.43,43813.0,225.1591,225.3272,224.8724,224.8724,43813.0
2024-04-04 11:00:00,227.45,227.45,226.42,226.88,32035.0,224.8921,224.8921,223.8737,224.3285,32035.0
2024-04-04 11:30:00,226.91,227.33,226.65,227.29,51756.0,224.3582,224.7735,224.1011,224.7339,51756.0
2024-04-04 12:00:00,227.28,227.52,227.03,227.09,49619.0,224.724,224.9613,224.4769,224.5362,49619.0
2024-04-04 12:30:00,227.09,227.12,226.67,226.77,64739.0,224.5362,224.5658,224.1209,224.2198,64739.0
2024-04-04 13:00:00,226.71,226.97,226.59,226.62,40997.0,224.1605,224.4175,224.0418,224.0715,40997.0
2024-04-04 13:30:00,226.61,226.67,225.59,225.64,50836.0,224.0616,224.1209,223.0531,223.1025,50836.0
2024-04-04 14:00:00,225.64,225.66,222.93,223.03,68194.0,223.1025,223.1223,220.423,220.5218,68194.0
2024-04-04 14:30:00,222.99,222.99,220.72,220.83,179239.0,220.4823,220.4823,218.2378,218.3466,179239.0
2024-04-04 15:00:00,220.84,221.14,220.0,220.04,171771.0,218.3565,218.6531,217.5259,217.5655,171771.0
2024-04-04 15:30:00,220.05,220.37,219.21,219.61,335777.0,217.5754,217.8918,216.7448,217.1403,335777.0
2024-04-05 09:30:00,220.0,221.39,219.52,221.29,110752.0,217.5259,218.9003,217.0513,218.8014,110752.0
2024-04-05 10:00:00,221.26,221.37,220.03,220.36,53235.0,218.7717,218.8805,217.5556,217.8819,53235.0
2024-04-05 10:30:00,220.32,221.65,220.26,221.65,64282.0,217.8423,219.1574,217.783,219.1574,64282.0
2024-04-05 11:00:00,221.63,222.08,221.1,222.08,53888.0,219.1376,219.5825,218.6135,219.5825,53888.0
2024-04-05 11:30:00,222.08,223.12,221.96,222.89,54323.0,219.5825,220.6108,219.4639,220.3834,54323.0
2024-04-05 12:00:00,222.91,223.02,222.55,222.73,52987.0,220.4032,220.512,220.0472,220.2252,52987.0
2024-04-05 12:30:00,222.71,222.75,222.2,222.66,60525.0,220.2054,220.245,219.7012,220.156,60525.0
2024-04-05 13:00:00,222.66,222.66,221.59,222.13,36245.0,220.156,220.156,219.098,219.632,36245.0
2024-04-05 13:30:00,222.12,222.36,221.39,221.55,74510.0,219.6221,219.8594,218.9003,219.0585,74510.0
2024-04-05 14:00:00,221.58,222.72,221.33,222.15,64159.0,219.0881,220.2153,218.841,219.6517,64159.0
2024-04-05 14:30:00,222.1,222.49,221.88,222.16,29215.0,219.6023,219.9879,219.3848,219.6616,29215.0
2024-04-05 15:00:00,222.13,222.33,221.92,222.18,27550.0,219.632,219.8297,219.4243,219.6814,27550.0
2024-04-05 15:30:00,222.16,222.56,221.88,222.47,157472.0,219.6616,220.0571,219.3848,219.9681,157472.0
2024-04-08 09:30:00,223.46,224.6,223.16,223.65,88529.0,220.947,222.0742,220.6504,221.1349,88529.0
2024-04-08 10:00:00,223.55,224.34,223.12,224.34,58961.0,221.036,221.8171,220.6108,221.8171,58961.0
2024-04-08 10:30:00,224.25,224.75,224.1,224.61,51698.0,221.7281,222.2225,221.5798,222.0841,51698.0
2024-04-08 11:00:00,224.62,224.73,224.01,224.24,37850.0,222.094,222.2027,221.4908,221.7182,37850.0
2024-04-08 11:30:00,224.24,224.28,223.81,223.96,41712.0,221.7182,221.7578,221.2931,221.4414,41712.0
2024-04-08 12:00:00,223.93,224.1,223.5,224.03,40488.0,221.4117,221.5798,220.9866,221.5106,40488.0
2024-04-08 12:30:00,224.05,224.37,223.92,224.36,25655.0,221.5304,221.8468,221.4018,221.8369,25655.0
2024-04-08 13:00:00,224.45,224.54,224.22,224.53,23994.0,221.9259,222.0149,221.6985,222.005,23994.0
2024-04-08 13:30:00,224.56,224.85,224.33,224.74,39500.0,222.0346,222.3214,221.8072,222.2126,39500.0
2024-04-08 14:00:00,224.76,224.82,224.03,224.03,33571.0,222.2324,222.2917,221.5106,221.5106,33571.0
2024-04-08 14:30:00,224.0,224.35,223.9,224.35,31249.0,221.4809,221.827,221.3821,221.827,31249.0
2024-04-08 15:00:00,224.35,224.43,224.09,224.43,38643.0,221.827,221.9061,221.5699,221.9061,38643.0
2024-04-08 15:30:00,224.42,224.63,223.98,224.17,125233.0,221.8962,222.1038,221.4612,221.649,125233.0
2024-04-09 09:30:00,222.99,223.93,221.8,222.35,181012.0,220.4823,221.4117,219.3057,219.8495,181012.0
2024-04-09 10:00:00,222.3,222.3,219.88,220.14,169574.0,219.8001,219.8001,217.4073,217.6643,169574.0
2024-04-09 10:30:00,220.01,220.02,217.97,218.51,170062.0,217.5358,217.5457,215.5187,216.0527,170062.0
2024-04-09 11:00:00,218.64,219.38,218.36,218.87,78101.0,216.1812,216.9129,215.9044,216.4086,78101.0
2024-04-09 11:30:00,218.85,219.93,218.81,219.78,55334.0,216.3889,217.4567,216.3493,217.3084,55334.0
2024-04-09 12:00:00,219.76,220.43,219.75,220.19,44321.0,217.2886,217.9511,217.2787,217.7138,44321.0
2024-04-09 12:30:00,220.16,220.64,219.72,219.84,59845.0,217.6841,218.1587,217.2491,217.3677,59845.0
2024-04-09 13:00:00,219.86,220.35,219.79,220.05,48444.0,217.3875,217.872,217.3183,217.5754,48444.0
2024-04-09 13:30:00,220.03,220.31,219.64,219.64,53089.0,217.5556,217.8324,217.17,217.17,53089.0
2024-04-09 14:00:00,219.61,220.14,219.15,219.2,95170.0,217.1403,217.6643,216.6855,216.7349,95170.0
2024-04-09 14:30:00,219.21,219.66,219.05,219.42,86306.0,216.7448,217.1897,216.5866,216.9524,86306.0
2024-04-09 15:00:00,219.39,220.51,219.18,220.31,277608.0,216.9228,218.0302,216.7151,217.8324,277608.0
2024-04-09 15:30:00,220.31,220.59,219.16,219.84,505478.0,217.8324,218.1093,216.6954,217.3677,505478.0
2024-04-10 09:30:00,217.51,217.51,215.52,216.87,189605.0,215.0639,215.0639,213.0963,214.4311,189605.0
2024-04-10 10:00:00,217.1,218.78,216.66,218.45,120960.0,214.6585,216.3196,214.2235,215.9933,120960.0
2024-04-10 10:30:00,218.37,219.5,218.01,218.2,107379.0,215.9142,217.0315,215.5583,215.7462,107379.0
2024-04-10 11:00:00,218.25,218.43,217.81,218.23,84704.0,215.7956,215.9736,215.3605,215.7758,84704.0
2024-04-10 11:30:00,218.36,218.4,217.67,217.79,55709.0,215.9044,215.9439,215.2221,215.3408,55709.0
2024-04-10 12:00:00,217.87,218.09,217.7,218.0,34247.0,215.4199,215.6374,215.2518,215.5484,34247.0
2024-04-10 12:30:00,218.01,218.55,217.86,218.44,27318.0,215.5583,216.0922,215.41,215.9835,27318.0
2024-04-10 13:00:00,218.47,218.47,216.81,217.31,117177.0,216.0131,216.0131,214.3718,214.8662,117177.0
2024-04-10 13:30:00,217.28,217.6,216.36,217.02,137779.0,214.8365,215.1529,213.9269,214.5794,137779.0
2024-04-10 14:00:00,217.12,217.55,216.6,216.62,48324.0,214.6783,215.1035,214.1642,214.1839,48324.0
2024-04-10 14:30:00,216.63,216.95,216.08,216.12,69359.0,214.1938,214.5102,213.65,213.6896,69359.0
2024-04-10 15:00:00,216.07,217.9,216.05,217.53,127860.0,213.6401,215.4495,213.6203,215.0837,127860.0
2024-04-10 15:30:00,217.56,217.98,217.08,217.65,268831.0,215.1134,215.5286,214.6388,215.2023,268831.0
2024-04-11 09:30:00,217.5,218.0,216.48,216.95,95548.0,215.054,215.5484,214.0455,214.5102,95548.0
2024-04-11 10:00:00,216.84,216.93,214.51,215.05,254263.0,214.4015,214.4904,212.0977,212.6316,254263.0
2024-04-11 10:30:00,215.11,216.76,215.02,216.47,99137.0,212.6909,214.3224,212.6019,214.0356,99137.0
2024-04-11 11:00:00,216.47,216.74,216.08,216.3,104475.0,214.0356,214.3026,213.65,213.8675,104475.0
2024-04-11 11:30:00,216.27,217.87,216.12,217.78,120588.0,213.8379,215.4199,213.6896,215.3309,120588.0
2024-04-11 12:00:00,217.85,217.87,217.19,217.21,48726.0,215.4001,215.4199,214.7475,214.7673,48726.0
2024-04-11 12:30:00,217.22,217.75,217.1,217.45,41988.0,214.7772,215.3012,214.6585,215.0046,41988.0
2024-04-11 13:00:00,217.44,218.49,217.27,218.07,75414.0,214.9947,216.0329,214.8266,215.6176,75414.0
2024-04-11 13:30:00,218.07,218.54,217.86,218.16,92292.0,215.6176,216.0823,215.41,215.7066,92292.0
2024-04-11 14:00:00,218.17,218.89,218.15,218.77,50903.0,215.7165,216.4284,215.6967,216.3098,50903.0
2024-04-11 14:30:00,218.84,219.18,218.6,218.93,61675.0,216.379,216.7151,216.1417,216.468,61675.0
2024-04-11 15:00:00,218.92,218.96,218.43,218.82,66569.0,216.4581,216.4976,215.9736,216.3592,66569.0
2024-04-11 15:30:00,218.73,218.84,217.95,218.08,342140.0,216.2702,216.379,215.499,215.6275,342140.0
2024-04-12 09:30:00,217.0,218.28,216.96,217.5,120161.0,214.5597,215.8253,214.5201,215.054,120161.0
2024-04-12 10:00:00,217.33,217.95,217.09,217.53,61806.0,214.8859,215.499,214.6486,215.0837,61806.0
2024-04-12 10:30:00,217.53,217.87,216.57,216.62,85044.0,215.0837,215.4199,214.1345,214.1839,85044.0
2024-04-12 11:00:00,216.7,217.54,216.62,217.43,52053.0,214.263,215.0936,214.1839,214.9848,52053.0
2024-04-12 11:30:00,217.44,217.85,217.25,217.31,56715.0,214.9947,215.4001,214.8068,214.8662,56715.0
2024-04-12 12:00:00,217.29,217.64,216.76,216.77,62405.0,214.8464,215.1925,214.3224,214.3322,62405.0
2024-04-12 12:30:00,216.82,217.16,216.5,216.89,94077.0,214.3817,214.7179,214.0653,214.4509,94077.0
2024-04-12 13:00:00,216.9,217.13,216.38,216.5,58653.0,214.4608,214.6882,213.9466,214.0653,58653.0
2024-04-12 13:30:00,216.48,217.21,216.11,217.03,40364.0,214.0455,214.7673,213.6797,214.5893,40364.0
2024-04-12 14:00:00,216.98,217.57,216.78,217.24,58146.0,214.5399,215.1232,214.3421,214.797,58146.0
2024-04-12 14:30:00,217.22,217.25,216.58,216.82,67948.0,214.7772,214.8068,214.1444,214.3817,67948.0
2024-04-12 15:00:00,216.84,217.21,216.62,216.87,63305.0,214.4015,214.7673,214.1839,214.4311,63305.0
2024-04-12 15:30:00,216.89,218.26,216.82,218.25,343395.0,214.4509,215.8055,214.3817,215.7956,343395.0
2024-04-15 09:30:00,221.89,222.73,220.98,221.63,210613.0,219.3947,220.2252,218.4949,219.1376,210613.0
2024-04-15 10:00:00,221.56,221.67,219.53,220.24,197165.0,219.0684,219.1771,217.0612,217.7632,197165.0
2024-04-15 10:30:00,220.27,220.42,219.37,219.37,138383.0,217.7929,217.9412,216.903,216.903,138383.0
2024-04-15 11:00:00,219.31,219.59,219.08,219.4,93519.0,216.8437,217.1205,216.6163,216.9327,93519.0
2024-04-15 11:30:00,219.44,219.92,219.35,219.9,71954.0,216.9722,217.4468,216.8832,217.427,71954.0
2024-04-15 12:00:00,219.93,220.35,219.13,219.31,63083.0,217.4567,217.872,216.6657,216.8437,63083.0
2024-04-15 12:30:00,219.29,219.46,218.78,219.14,39872.0,216.8239,216.992,216.3196,216.6756,39872.0
2024-04-15 13:00:00,219.12,219.36,217.5,217.52,42536.0,216.6558,216.8931,215.054,215.0738,42536.0
2024-04-15 13:30:00,217.5,217.94,217.0,217.84,103274.0,215.054,215.4891,214.5597,215.3902,103274.0
2024-04-15 14:00:00,217.8,217.95,217.43,217.47,81110.0,215.3507,215.499,214.9848,215.0244,81110.0
2024-04-15 14:30:00,217.41,217.98,216.99,217.57,58592.0,214.965,215.5286,214.5498,215.1232,58592.0
2024-04-15 15:00:00,217.58,217.61,216.82,217.53,97470.0,215.1331,215.1628,214.3817,215.0837,97470.0
2024-04-15 15:30:00,217.54,218.69,217.42,218.4,477650.0,215.0936,216.2307,214.9749,215.9439,477650.0
2024-04-16 09:30:00,217.7,218.96,216.97,217.63,169524.0,215.2518,216.4976,214.53,215.1826,169524.0
2024-04-16 10:00:00,217.63,218.03,216.95,217.07,125568.0,215.1826,215.5781,214.5102,214.6289,125568.0
2024-04-16 10:30:00,216.99,218.23,216.76,217.36,99942.0,214.5498,215.7758,214.3224,214.9156,99942.0
2024-04-16 11:00:00,217.35,217.46,216.51,217.01,146423.0,214.9057,215.0145,214.0752,214.5695,146423.0
2024-04-16 11:30:00,216.98,217.92,216.54,217.28,96126.0,214.5399,215.4693,214.1048,214.8365,96126.0
2024-04-16 12:00:00,217.25,218.15,217.0,217.86,68185.0,214.8068,215.6967,214.5597,215.41,68185.0
2024-04-16 12:30:00,217.95,218.08,217.64,217.86,44583.0,215.499,215.6275,215.1925,215.41,44583.0
2024-04-16 13:00:00,217.83,218.1,217.36,217.7,43549.0,215.3803,215.6473,214.9156,215.2518,43549.0
2024-04-16 13:30:00,217.77,218.17,216.83,217.81,88704.0,215.321,215.7165,214.3916,215.3605,88704.0
2024-04-16 14:00:00,217.7,218.79,217.29,217.96,123848.0,215.2518,216.3295,214.8464,215.5089,123848.0
2024-04-16 14:30:00,217.96,218.93,217.93,218.93,114883.0,215.5089,216.468,215.4792,216.468,114883.0
2024-04-16 15:00:00,218.9,219.11,218.49,219.01,56647.0,216.4383,216.6459,216.0329,216.5471,56647.0
2024-04-16 15:30:00,219.0,219.38,218.13,218.34,364720.0,216.5372,216.9129,215.6769,215.8846,364720.0
2024-04-17 09:30:00,219.56,220.28,218.47,219.84,113475.0,217.0909,217.8028,216.0131,217.3677,113475.0
2024-04-17 10:00:00,219.81,219.86,218.38,218.79,77710.0,217.3381,217.3875,215.9241,216.3295,77710.0
2024-04-17 10:30:00,218.72,218.77,217.67,217.96,147619.0,216.2603,216.3098,215.2221,215.5089,147619.0
2024-04-17 11:00:00,218.05,218.49,217.8,217.86,68389.0,215.5978,216.0329,215.3507,215.41,68389.0
2024-04-17 11:30:00,217.88,218.3,217.49,218.12,84185.0,215.4298,215.845,215.0441,215.6671,84185.0
2024-04-17 12:00:00,218.04,218.13,217.24,217.32,91411.0,215.588,215.6769,214.797,214.8761,91411.0
2024-04-17 12:30:00,217.25,217.33,216.52,216.75,69247.0,214.8068,214.8859,214.0851,214.3125,69247.0
2024-04-17 13:00:00,216.77,217.95,216.68,217.84,76222.0,214.3322,215.499,214.2433,215.3902,76222.0
2024-04-17 13:30:00,217.86,218.21,217.66,218.14,53557.0,215.41,215.756,215.2122,215.6868,53557.0
2024-04-17 14:00:00,218.13,218.29,217.66,217.97,69270.0,215.6769,215.8351,215.2122,215.5187,69270.0
2024-04-17 14:30:00,218.01,219.24,217.94,218.16,47494.0,215.5583,216.7745,215.4891,215.7066,47494.0
2024-04-17 15:00:00,218.03,218.15,217.58,217.9,43363.0,215.5781,215.6967,215.1331,215.4495,43363.0
2024-04-17 15:30:00,217.89,218.25,217.55,217.62,197144.0,215.4396,215.7956,215.1035,215.1727,197144.0
2024-04-18 09:30:00,218.26,219.93,218.0,219.76,109286.0,215.8055,217.4567,215.5484,217.2886,109286.0
2024-04-18 10:00:00,219.78,219.96,218.7,219.63,100972.0,217.3084,217.4864,216.2405,217.1601,100972.0
2024-04-18 10:30:00,219.64,220.42,219.5,220.16,121318.0,217.17,217.9412,217.0315,217.6841,121318.0
2024-04-18 11:00:00,220.17,221.31,220.16,220.91,145084.0,217.694,218.8212,217.6841,218.4257,145084.0
2024-04-18 11:30:00,220.9,221.45,220.58,220.89,64163.0,218.4158,218.9596,218.0994,218.4059,64163.0
2024-04-18 12:00:00,220.96,221.06,220.2,220.68,68579.0,218.4751,218.574,217.7237,218.1983,68579.0
2024-04-18 12:30:00,220.65,220.7,219.76,220.02,84530.0,218.1686,218.218,217.2886,217.5457,84530.0
2024-04-18 13:00:00,220.0,220.22,218.95,219.7,112624.0,217.5259,217.7434,216.4877,217.2293,112624.0
2024-04-18 13:30:00,219.7,219.72,218.77,219.14,87654.0,217.2293,217.2491,216.3098,216.6756,87654.0
2024-04-18 14:00:00,219.09,219.4,218.72,218.79,132457.0,216.6262,216.9327,216.2603,216.3295,132457.0
2024-04-18 14:30:00,218.84,218.97,218.28,218.37,122490.0,216.379,216.5075,215.8253,215.9142,122490.0
2024-04-18 15:00:00,218.4,219.01,218.14,218.42,112781.0,215.9439,216.5471,215.6868,215.9637,112781.0
2024-04-18 15:30:00,218.44,218.83,217.17,217.5,542978.0,215.9835,216.3691,214.7277,215.054,542978.0
2024-04-19 09:30:00,218.84,225.49,218.84,224.5,748373.0,216.379,222.9542,216.379,221.9753,748373.0
2024-04-19 10:00:00,224.38,225.31,223.88,224.82,268098.0,221.8567,222.7762,221.3623,222.2917,268098.0
2024-04-19 10:30:00,224.78,227.49,224.7,227.2,447182.0,222.2522,224.9317,222.1731,224.6449,447182.0
2024-04-19 11:00:00,227.11,227.43,226.01,227.13,231276.0,224.556,224.8724,223.4683,224.5757,231276.0
2024-04-19 11:30:00,227.07,228.24,226.2,228.14,234423.0,224.5164,225.6733,223.6562,225.5744,234423.0
2024-04-19 12:00:00,228.21,228.63,227.07,227.97,263632.0,225.6436,226.0589,224.5164,225.4063,263632.0
2024-04-19 12:30:00,227.96,228.98,227.09,228.96,255404.0,225.3964,226.4049,224.5362,226.3852,255404.0
2024-04-19 13:00:00,228.92,229.91,228.75,229.41,289268.0,226.3456,227.3245,226.1775,226.8301,289268.0
2024-04-19 13:30:00,229.45,230.45,229.21,229.65,203386.0,226.8696,227.8584,226.6323,227.0674,203386.0
2024-04-19 14:00:00,229.68,229.82,228.81,228.83,140098.0,227.0971,227.2355,226.2368,226.2566,140098.0
2024-04-19 14:30:00,228.84,229.5,228.47,229.05,157367.0,226.2665,226.9191,225.9007,226.4741,157367.0
2024-04-19 15:00:00,228.94,229.82,228.71,229.62,194062.0,226.3654,227.2355,226.138,227.0377,194062.0
2024-04-19 15:30:00,229.59,231.6,229.52,231.05,871496.0,227.0081,228.9955,226.9389,228.4517,871496.0
2024-04-22 09:30:00,232.03,232.73,227.69,227.81,552665.0,229.4206,230.1128,225.1294,225.2481,552665.0
2024-04-22 10:00:00,227.95,229.74,227.88,229.62,194778.0,225.3865,227.1564,225.3173,227.0377,194778.0
2024-04-22 10:30:00,229.52,230.3,229.39,230.15,139623.0,226.9389,227.7101,226.8103,227.5618,139623.0
2024-04-22 11:00:00,230.19,230.45,228.82,229.46,151841.0,227.6013,227.8584,226.2467,226.8795,151841.0
2024-04-22 11:30:00,229.52,231.11,229.47,231.09,128186.0,226.9389,228.511,226.8894,228.4912,128186.0
2024-04-22 12:00:00,231.13,232.38,230.94,232.23,175652.0,228.5308,229.7667,228.3429,229.6184,175652.0
2024-04-22 12:30:00,232.24,232.92,231.85,232.88,151625.0,229.6283,230.3006,229.2427,230.2611,151625.0
2024-04-22 13:00:00,232.85,233.31,232.75,233.24,107711.0,230.2314,230.6862,230.1325,230.617,107711.0
2024-04-22 13:30:00,233.2,234.44,233.11,234.02,154798.0,230.5775,231.8035,230.4885,231.3883,154798.0
2024-04-22 14:00:00,234.04,235.37,233.94,235.17,179756.0,231.408,232.7231,231.3092,232.5253,179756.0
2024-04-22 14:30:00,235.16,235.24,233.61,234.09,184601.0,232.5154,232.5945,230.9829,231.4575,184601.0
2024-04-22 15:00:00,234.06,234.18,233.59,234.0,158573.0,231.4278,231.5465,230.9631,231.3685,158573.0
2024-04-22 15:30:00,233.88,233.94,232.33,232.96,658697.0,231.2498,231.3092,229.7173,230.3402,658697.0
2024-04-23 09:30:00,234.77,235.87,233.67,235.71,222485.0,232.1298,233.2174,231.0422,233.0592,222485.0
2024-04-23 10:00:00,235.74,236.24,235.11,235.77,155111.0,233.0889,233.5833,232.466,233.1186,155111.0
2024-04-23 10:30:00,235.75,236.95,235.75,236.94,184465.0,233.0988,234.2853,233.0988,234.2754,184465.0
2024-04-23 11:00:00,236.91,237.48,236.07,237.27,135182.0,234.2458,234.8093,233.4152,234.6017,135182.0
2024-04-23 11:30:00,237.3,237.65,236.87,237.3,130521.0,234.6314,234.9774,234.2062,234.6314,130521.0
2024-04-23 12:00:00,237.37,238.34,237.36,238.23,178267.0,234.7006,235.6597,234.6907,235.5509,178267.0
2024-04-23 12:30:00,238.29,238.39,237.76,238.23,105788.0,235.6102,235.7091,235.0862,235.5509,105788.0
2024-04-23 13:00:00,238.24,239.03,238.23,238.86,158143.0,235.5608,236.3419,235.5509,236.1738,158143.0
2024-04-23 13:30:00,238.86,239.42,238.68,239.27,124219.0,236.1738,236.7275,235.9958,236.5792,124219.0
2024-04-23 14:00:00,239.19,239.29,238.59,238.82,140221.0,236.5001,236.599,235.9069,236.1343,140221.0
2024-04-23 14:30:00,238.79,238.83,238.12,238.41,151777.0,236.1046,236.1442,235.4421,235.7289,151777.0
2024-04-23 15:00:00,238.41,238.51,238.05,238.24,115578.0,235.7289,235.8278,235.3729,235.5608,115578.0
2024-04-23 15:30:00,238.24,239.21,238.17,238.91,678328.0,235.5608,236.5199,235.4916,236.2233,678328.0
2024-04-24 09:30:00,238.27,240.17,237.97,239.25,259488.0,235.5905,237.4691,235.2938,236.5594,259488.0
2024-04-24 10:00:00,239.23,239.41,238.35,238.94,139045.0,236.5397,236.7176,235.6696,236.2529,139045.0
2024-04-24 10:30:00,238.94,239.15,238.09,238.79,140963.0,236.2529,236.4606,235.4125,236.1046,140963.0
2024-04-24 11:00:00,238.79,239.0,238.37,238.96,172954.0,236.1046,236.3122,235.6893,236.2727,172954.0
2024-04-24 11:30:00,238.95,239.29,238.73,238.88,98220.0,236.2628,236.599,236.0453,236.1936,98220.0
2024-04-24 12:00:00,238.88,239.55,238.73,239.19,75683.0,236.1936,236.8561,236.0453,236.5001,75683.0
2024-04-24 12:30:00,239.19,239.52,238.71,239.49,93204.0,236.5001,236.8264,236.0255,236.7967,93204.0
2024-04-24 13:00:00,239.41,239.91,239.19,239.9,118667.0,236.7176,237.212,236.5001,237.2021,118667.0
2024-04-24 13:30:00,239.9,240.55,239.81,240.5,129939.0,237.2021,237.8448,237.1131,237.7954,129939.0
2024-04-24 14:00:00,240.52,240.53,239.31,239.32,137927.0,237.8152,237.825,236.6188,236.6286,137927.0
2024-04-24 14:30:00,239.29,239.67,239.13,239.33,128963.0,236.599,236.9747,236.4408,236.6385,128963.0
2024-04-24 15:00:00,239.31,239.34,238.66,238.98,170608.0,236.6188,236.6484,235.9761,236.2925,170608.0
2024-04-24 15:30:00,238.98,239.54,238.62,239.13,407731.0,236.2925,236.8462,235.9365,236.4408,407731.0
2024-04-25 09:30:00,238.13,238.41,235.75,236.25,269945.0,235.452,235.7289,233.0988,233.5932,269945.0
2024-04-25 10:00:00,236.28,236.33,235.4,236.04,165861.0,233.6228,233.6723,232.7527,233.3855,165861.0
2024-04-25 10:30:00,236.0,236.73,235.8,236.12,80615.0,233.346,234.0678,233.1482,233.4646,80615.0
2024-04-25 11:00:00,236.12,237.03,235.75,237.0,75208.0,233.4646,234.3644,233.0988,234.3347,75208.0
2024-04-25 11:30:00,237.05,237.41,236.56,237.41,111196.0,234.3842,234.7401,233.8997,234.7401,111196.0
2024-04-25 12:00:00,237.37,237.94,236.96,237.72,85671.0,234.7006,235.2642,234.2952,235.0466,85671.0
2024-04-25 12:30:00,237.72,237.75,237.13,237.46,36004.0,235.0466,235.0763,234.4633,234.7896,36004.0
2024-04-25 13:00:00,237.4,237.65,237.06,237.31,90043.0,234.7302,234.9774,234.3941,234.6413,90043.0
2024-04-25 13:30:00,237.25,238.22,237.25,238.1,140035.0,234.5819,235.541,234.5819,235.4224,140035.0
2024-04-25 14:00:00,238.12,238.39,237.27,237.32,67517.0,235.4421,235.7091,234.6017,234.6511,67517.0
2024-04-25 14:30:00,237.23,237.81,236.94,237.65,72337.0,234.5622,235.1356,234.2754,234.9774,72337.0
2024-04-25 15:00:00,237.64,238.45,237.62,238.15,151093.0,234.9675,235.7684,234.9478,235.4718,151093.0
2024-04-25 15:30:00,238.16,238.16,236.8,237.19,442701.0,235.4817,235.4817,234.137,234.5226,442701.0
2024-04-26 09:30:00,236.0,236.78,234.48,236.15,252269.0,233.346,234.1172,231.8431,233.4943,252269.0
2024-04-26 10:00:00,236.32,236.92,236.01,236.14,130945.0,233.6624,234.2556,233.3559,233.4844,130945.0
2024-04-26 10:30:00,236.13,236.45,235.21,235.51,111170.0,233.4745,233.7909,232.5649,232.8615,111170.0
2024-04-26 11:00:00,235.54,235.85,234.42,234.69,70695.0,232.8912,233.1977,231.7838,232.0507,70695.0
2024-04-26 11:30:00,234.7,235.87,234.51,235.7,64973.0,232.0606,233.2174,231.8727,233.0494,64973.0
2024-04-26 12:00:00,235.71,236.15,235.51,236.05,61230.0,233.0592,233.4943,232.8615,233.3954,61230.0
2024-04-26 12:30:00,236.04,236.64,235.97,236.32,121518.0,233.3855,233.9788,233.3163,233.6624,121518.0
2024-04-26 13:00:00,236.41,236.61,236.21,236.41,49539.0,233.7514,233.9491,233.5536,233.7514,49539.0
2024-04-26 13:30:00,236.41,236.53,235.97,236.03,60147.0,233.7514,233.87,233.3163,233.3756,60147.0
2024-04-26 14:00:00,236.08,236.18,235.76,236.02,98464.0,233.4251,233.524,233.1087,233.3658,98464.0
2024-04-26 14:30:00,236.01,236.52,235.86,236.33,91761.0,233.3559,233.8601,233.2076,233.6723,91761.0
2024-04-26 15:00:00,236.34,236.44,235.95,236.12,66307.0,233.6822,233.781,233.2965,233.4646,66307.0
2024-04-26 15:30:00,236.09,236.09,235.48,235.57,339719.0,233.435,233.435,232.8318,232.9208,339719.0
2024-04-29 09:30:00,236.59,237.42,236.16,236.84,174339.0,233.9293,234.75,233.5042,234.1765,174339.0
2024-04-29 10:00:00,236.83,237.31,236.13,236.48,108888.0,234.1667,234.6413,233.4745,233.8206,108888.0
2024-04-29 10:30:00,236.48,236.52,235.64,236.18,91495.0,233.8206,233.8601,232.99,233.524,91495.0
2024-04-29 11:00:00,236.11,236.49,236.03,236.34,108722.0,233.4547,233.8305,233.3756,233.6822,108722.0
2024-04-29 11:30:00,236.34,236.77,235.84,236.69,183963.0,233.6822,234.1073,233.1878,234.0282,183963.0
2024-04-29 12:00:00,236.69,237.14,236.4,237.05,74791.0,234.0282,234.4732,233.7415,234.3842,74791.0
2024-04-29 12:30:00,237.06,237.21,236.74,236.99,143890.0,234.3941,234.5424,234.0777,234.3249,143890.0
2024-04-29 13:00:00,237.01,237.36,236.81,237.28,108440.0,234.3446,234.6907,234.1469,234.6116,108440.0
2024-04-29 13:30:00,237.3,238.31,237.23,238.03,96423.0,234.6314,235.63,234.5622,235.3532,96423.0
2024-04-29 14:00:00,238.05,238.26,237.87,238.0,178526.0,235.3729,235.5806,235.195,235.3235,178526.0
2024-04-29 14:30:00,238.03,238.57,237.47,238.45,91985.0,235.3532,235.8871,234.7995,235.7684,91985.0
2024-04-29 15:00:00,238.42,238.52,237.54,238.3,109535.0,235.7388,235.8376,234.8687,235.6201,109535.0
2024-04-29 15:30:00,238.37,239.12,238.3,239.08,440651.0,235.6893,236.4309,235.6201,236.3913,440651.0
2024-04-30 09:30:00,237.88,239.61,237.65,237.77,117981.0,235.2048,236.9154,234.9774,235.0961,117981.0
2024-04-30 10:00:00,237.8,238.82,237.6,237.99,108099.0,235.1257,236.1343,234.928,235.3136,108099.0
2024-04-30 10:30:00,237.99,238.08,237.39,237.84,74585.0,235.3136,235.4026,234.7204,235.1653,74585.0
2024-04-30 11:00:00,237.8,237.8,236.76,236.99,105288.0,235.1257,235.1257,234.0974,234.3249,105288.0
2024-04-30 11:30:00,237.02,237.22,236.22,236.75,89632.0,234.3545,234.5523,233.5635,234.0876,89632.0
2024-04-30 12:00:00,236.61,236.99,236.4,236.52,75841.0,233.9491,234.3249,233.7415,233.8601,75841.0
2024-04-30 12:30:00,236.48,236.56,235.88,236.45,94828.0,233.8206,233.8997,233.2273,233.7909,94828.0
2024-04-30 13:00:00,236.41,236.43,235.86,235.99,83928.0,233.7514,233.7711,233.2076,233.3361,83928.0
2024-04-30 13:30:00,235.98,236.28,235.9,236.16,74840.0,233.3262,233.6228,233.2471,233.5042,74840.0
2024-04-30 14:00:00,236.16,236.37,235.47,235.65,54980.0,233.5042,233.7118,232.8219,232.9999,54980.0
2024-04-30 14:30:00,235.64,235.86,234.87,235.03,89716.0,232.99,233.2076,232.2287,232.3869,89716.0
2024-04-30 15:00:00,234.97,235.08,233.84,233.91,160832.0,232.3276,232.4363,231.2103,231.2795,160832.0
2024-04-30 15:30:00,233.93,234.53,233.77,233.98,351289.0,231.2993,231.8925,231.1411,231.3487,351289.0
2024-05-01 09:30:00,233.22,235.14,232.81,233.38,186424.0,230.5972,232.4957,230.1919,230.7554,186424.0
2024-05-01 10:00:00,233.39,233.51,232.31,232.9,157870.0,230.7653,230.884,229.6975,230.2808,157870.0
2024-05-01 10:30:00,232.94,233.0,232.25,232.97,122452.0,230.3204,230.3797,229.6382,230.3501,122452.0
2024-05-01 11:00:00,232.9,233.39,232.04,232.18,68070.0,230.2808,230.7653,229.4305,229.5689,68070.0
2024-05-01 11:30:00,232.21,232.94,232.08,232.36,98104.0,229.5986,230.3204,229.4701,229.7469,98104.0
2024-05-01 12:00:00,232.36,232.8,232.08,232.37,62254.0,229.7469,230.182,229.4701,229.7568,62254.0
2024-05-01 12:30:00,232.34,232.42,232.06,232.12,43498.0,229.7271,229.8062,229.4503,229.5096,43498.0
2024-05-01 13:00:00,232.07,232.26,231.43,231.84,121177.0,229.4602,229.648,228.8274,229.2328,121177.0
2024-05-01 13:30:00,231.79,232.49,231.79,232.06,46392.0,229.1833,229.8755,229.1833,229.4503,46392.0
2024-05-01 14:00:00,232.04,233.12,231.96,233.1,72287.0,229.4305,230.4984,229.3514,230.4786,72287.0
2024-05-01 14:30:00,233.08,233.99,231.91,232.89,339001.0,230.4588,231.3586,229.302,230.271,339001.0
2024-05-01 15:00:00,232.98,233.74,232.34,232.96,189602.0,230.3599,231.1114,229.7271,230.3402,189602.0
2024-05-01 15:30:00,233.0,233.0,231.23,231.24,333663.0,230.3797,230.3797,228.6296,228.6395,333663.0
2024-05-02 09:30:00,233.58,233.95,231.26,232.18,116860.0,230.9532,231.319,228.6593,229.5689,116860.0
2024-05-02 10:00:00,232.21,232.48,230.91,232.41,120265.0,229.5986,229.8656,228.3132,229.7964,120265.0
2024-05-02 10:30:00,232.3,232.87,231.73,232.61,112851.0,229.6876,230.2512,229.124,229.9941,112851.0
2024-05-02 11:00:00,232.62,233.92,232.41,233.33,151552.0,230.004,231.2894,229.7964,230.706,151552.0
2024-05-02 11:30:00,233.3,233.32,232.39,232.54,82123.0,230.6763,230.6961,229.7766,229.9249,82123.0
2024-05-02 12:00:00,232.55,232.73,232.22,232.43,106510.0,229.9348,230.1128,229.6085,229.8161,106510.0
2024-05-02 12:30:00,232.45,232.45,231.63,232.23,51592.0,229.8359,229.8359,229.0251,229.6184,51592.0
2024-05-02 13:00:00,232.28,232.87,232.2,232.51,61979.0,229.6678,230.2512,229.5887,229.8952,61979.0
2024-05-02 13:30:00,232.5,232.54,232.11,232.44,77099.0,229.8853,229.9249,229.4997,229.826,77099.0
2024-05-02 14:00:00,232.44,232.53,232.06,232.32,89343.0,229.826,229.915,229.4503,229.7074,89343.0
2024-05-02 14:30:00,232.32,233.02,232.17,232.69,108950.0,229.7074,230.3995,229.5591,230.0732,108950.0
2024-05-02 15:00:00,232.67,232.95,232.31,232.46,122502.0,230.0534,230.3303,229.6975,229.8458,122502.0
2024-05-02 15:30:00,232.47,232.58,231.97,232.53,244853.0,229.8557,229.9644,229.3613,229.915,244853.0
2024-05-03 09:30:00,233.26,233.35,231.35,232.55,210176.0,230.6368,230.7258,228.7483,229.9348,210176.0
2024-05-03 10:00:00,232.67,233.0,229.7,229.92,164457.0,230.0534,230.3797,227.1168,227.3344,164457.0
2024-05-03 10:30:00,229.99,230.13,229.13,229.47,244985.0,227.4036,227.542,226.5532,226.8894,244985.0
2024-05-03 11:00:00,229.57,230.47,229.54,230.47,103065.0,226.9883,227.8782,226.9586,227.8782,103065.0
2024-05-03 11:30:00,230.49,231.27,230.41,231.03,74300.0,227.8979,228.6692,227.8188,228.4319,74300.0
2024-05-03 12:00:00,231.08,231.14,230.6,230.9,69952.0,228.4813,228.5406,228.0067,228.3033,69952.0
2024-05-03 12:30:00,230.87,231.16,230.83,230.96,79690.0,228.2737,228.5604,228.2341,228.3627,79690.0
2024-05-03 13:00:00,230.99,231.39,230.8,231.05,88297.0,228.3923,228.7878,228.2045,228.4517,88297.0
2024-05-03 13:30:00,231.01,231.41,230.77,231.31,68717.0,228.4121,228.8076,228.1748,228.7087,68717.0
2024-05-03 14:00:00,231.31,231.71,231.17,231.35,87015.0,228.7087,229.1042,228.5703,228.7483,87015.0
2024-05-03 14:30:00,231.34,231.51,231.1,231.35,67527.0,228.7384,228.9065,228.5011,228.7483,67527.0
2024-05-03 15:00:00,231.37,231.42,231.0,231.04,71723.0,228.7681,228.8175,228.4022,228.4418,71723.0
2024-05-03 15:30:00,231.02,231.09,230.56,230.78,345552.0,228.422,228.4912,227.9672,228.1847,345552.0
2024-05-06 09:30:00,232.3,233.73,231.71,233.22,146822.0,229.6876,231.1015,229.1042,230.5972,146822.0
2024-05-06 10:00:00,233.16,233.32,232.54,232.56,87644.0,230.5379,230.6961,229.9249,229.9447,87644.0
2024-05-06 10:30:00,232.56,232.58,231.78,232.13,111143.0,229.9447,229.9644,229.1734,229.5195,111143.0
2024-05-06 11:00:00,232.15,232.48,231.48,231.57,75606.0,229.5393,229.8656,228.8768,228.9658,75606.0
2024-05-06 11:30:00,231.55,232.0,231.35,231.83,53413.0,228.946,229.391,228.7483,229.2229,53413.0
2024-05-06 12:00:00,231.8,231.84,231.32,231.48,40036.0,229.1932,229.2328,228.7186,228.8768,40036.0
2024-05-06 12:30:00,231.55,232.36,231.53,232.16,57976.0,228.946,229.7469,228.9263,229.5492,57976.0
2024-05-06 13:00:00,232.16,232.73,232.13,232.64,52877.0,229.5492,230.1128,229.5195,230.0238,52877.0
2024-05-06 13:30:00,232.61,232.96,232.55,232.74,39386.0,229.9941,230.3402,229.9348,230.1226,39386.0
2024-05-06 14:00:00,232.7,234.28,232.69,234.11,88491.0,230.0831,231.6453,230.0732,231.4772,88491.0
2024-05-06 14:30:00,234.18,234.22,233.29,233.44,65301.0,231.5465,231.586,230.6665,230.8148,65301.0
2024-05-06 15:00:00,233.46,233.65,233.19,233.52,65652.0,230.8345,231.0224,230.5676,230.8939,65652.0
2024-05-06 15:30:00,233.52,234.57,233.47,234.27,253355.0,230.8939,231.9321,230.8444,231.6354,253355.0
2024-05-07 09:30:00,235.5,236.0,233.41,234.13,148860.0,232.8516,233.346,230.7851,231.497,148860.0
2024-05-07 10:00:00,234.15,234.95,234.14,234.7,93954.0,231.5168,232.3078,231.5069,232.0606,93954.0
2024-05-07 10:30:00,234.61,234.63,233.87,234.43,72238.0,231.9716,231.9914,231.2399,231.7936,72238.0
2024-05-07 11:00:00,234.42,235.24,234.37,235.02,69673.0,231.7838,232.5945,231.7343,232.377,69673.0
2024-05-07 11:30:00,234.95,235.07,234.7,235.01,74961.0,232.3078,232.4264,232.0606,232.3671,74961.0
2024-05-07 12:00:00,235.0,235.72,234.91,235.53,63101.0,232.3572,233.0691,232.2682,232.8813,63101.0
2024-05-07 12:30:00,235.49,235.49,235.05,235.4,67737.0,232.8417,232.8417,232.4067,232.7527,67737.0
2024-05-07 13:00:00,235.44,235.73,235.29,235.49,44642.0,232.7923,233.079,232.644,232.8417,44642.0
2024-05-07 13:30:00,235.51,235.62,234.91,235.03,59499.0,232.8615,232.9703,232.2682,232.3869,59499.0
2024-05-07 14:00:00,235.0,235.23,234.59,234.7,47789.0,232.3572,232.5846,231.9518,232.0606,47789.0
2024-05-07 14:30:00,234.7,234.8,234.45,234.59,51739.0,232.0606,232.1595,231.8134,231.9518,51739.0
2024-05-07 15:00:00,234.6,234.97,234.55,234.95,54704.0,231.9617,232.3276,231.9123,232.3078,54704.0
2024-05-07 15:30:00,234.96,235.25,234.51,234.64,167685.0,232.3177,232.6044,231.8727,232.0013,167685.0
2024-05-08 09:30:00,234.4,234.65,233.52,234.3,160363.0,231.764,232.0112,230.8939,231.6651,160363.0
2024-05-08 10:00:00,234.25,234.91,234.22,234.7,68779.0,231.6157,232.2682,231.586,232.0606,68779.0
2024-05-08 10:30:00,234.66,235.05,234.53,234.94,43347.0,232.0211,232.4067,231.8925,232.2979,43347.0
2024-05-08 11:00:00,235.05,235.11,234.46,234.76,42461.0,232.4067,232.466,231.8233,232.1199,42461.0
2024-05-08 11:30:00,234.71,235.0,234.39,234.78,67458.0,232.0705,232.3572,231.7541,232.1397,67458.0
2024-05-08 12:00:00,234.78,235.43,234.71,235.28,39128.0,232.1397,232.7824,232.0705,232.6341,39128.0
2024-05-08 12:30:00,235.25,235.58,235.1,235.48,44610.0,232.6044,232.9307,232.4561,232.8318,44610.0
2024-05-08 13:00:00,235.48,235.74,235.19,235.53,41777.0,232.8318,233.0889,232.5451,232.8813,41777.0
2024-05-08 13:30:00,235.45,236.0,235.34,235.98,43394.0,232.8022,233.346,232.6934,233.3262,43394.0
2024-05-08 14:00:00,236.0,236.28,235.75,236.19,88487.0,233.346,233.6228,233.0988,233.5338,88487.0
2024-05-08 14:30:00,236.19,236.43,236.16,236.37,73605.0,233.5338,233.7711,233.5042,233.7118,73605.0
2024-05-08 15:00:00,236.35,236.53,236.18,236.28,75366.0,233.692,233.87,233.524,233.6228,75366.0
2024-05-08 15:30:00,236.27,236.85,235.85,236.15,282135.0,233.6129,234.1864,233.1977,233.4943,282135.0
2024-05-09 09:30:00,235.96,237.6,235.56,237.37,146770.0,233.3064,234.928,232.9109,234.7006,146770.0
2024-05-09 10:00:00,237.34,237.93,237.32,237.63,98437.0,234.6709,235.2543,234.6511,234.9577,98437.0
2024-05-09 10:30:00,237.66,238.82,237.65,238.3,109669.0,234.9873,236.1343,234.9774,235.6201,109669.0
2024-05-09 11:00:00,238.31,238.35,237.95,238.34,128263.0,235.63,235.6696,235.2741,235.6597,128263.0
2024-05-09 11:30:00,238.35,238.49,237.77,237.91,87728.0,235.6696,235.808,235.0961,235.2345,87728.0
2024-05-09 12:00:00,237.89,238.11,237.72,237.91,56935.0,235.2147,235.4323,235.0466,235.2345,56935.0
2024-05-09 12:30:00,237.93,238.06,237.68,237.81,57194.0,235.2543,235.3828,235.0071,235.1356,57194.0
2024-05-09 13:00:00,237.79,238.04,237.51,237.82,56759.0,235.1159,235.363,234.839,235.1455,56759.0
2024-05-09 13:30:00,237.82,238.18,237.74,237.96,69778.0,235.1455,235.5015,235.0664,235.2839,69778.0
2024-05-09 14:00:00,237.96,238.01,237.61,237.92,46220.0,235.2839,235.3334,234.9379,235.2444,46220.0
2024-05-09 14:30:00,237.88,238.33,237.71,238.24,51066.0,235.2048,235.6498,235.0368,235.5608,51066.0
2024-05-09 15:00:00,238.27,238.66,238.1,238.58,57018.0,235.5905,235.9761,235.4224,235.897,57018.0
2024-05-09 15:30:00,238.56,239.38,238.49,239.13,236522.0,235.8772,236.688,235.808,236.4408,236522.0
2024-05-10 09:30:00,240.5,243.54,240.5,241.73,210510.0,237.7954,240.8012,237.7954,239.0115,210510.0
2024-05-10 10:00:00,241.58,241.77,240.42,240.56,147702.0,238.8632,239.0511,237.7163,237.8547,147702.0
2024-05-10 10:30:00,240.63,241.07,240.31,240.82,73547.0,237.9239,238.359,237.6075,238.1118,73547.0
2024-05-10 11:00:00,240.82,241.48,240.61,241.16,81084.0,238.1118,238.7644,237.9041,238.448,81084.0
2024-05-10 11:30:00,241.05,241.45,240.91,241.41,62048.0,238.3392,238.7347,238.2008,238.6951,62048.0
2024-05-10 12:00:00,241.41,241.48,240.9,241.06,60114.0,238.6951,238.7644,238.1909,238.3491,60114.0
2024-05-10 12:30:00,241.07,241.15,240.81,241.01,48333.0,238.359,238.4381,238.1019,238.2996,48333.0
2024-05-10 13:00:00,240.98,241.26,240.73,240.81,59333.0,238.27,238.5468,238.0228,238.1019,59333.0
2024-05-10 13:30:00,240.84,241.57,240.84,241.54,63507.0,238.1316,238.8533,238.1316,238.8237,63507.0
2024-05-10 14:00:00,241.55,241.55,241.15,241.29,40597.0,238.8336,238.8336,238.4381,238.5765,40597.0
2024-05-10 14:30:00,241.27,241.29,240.93,241.21,62872.0,238.5567,238.5765,238.2205,238.4974,62872.0
2024-05-10 15:00:00,241.23,241.76,241.12,241.76,62046.0,238.5172,239.0412,238.4084,239.0412,62046.0
2024-05-10 15:30:00,241.76,242.49,241.65,242.22,343994.0,239.0412,239.763,238.9324,239.496,343994.0
2024-05-13 09:30:00,242.95,243.54,242.39,242.47,233822.0,240.2178,240.8012,239.6641,239.7432,233822.0
2024-05-13 10:00:00,242.46,242.59,240.6,240.74,101280.0,239.7333,239.8619,237.8943,238.0327,101280.0
2024-05-13 10:30:00,240.74,241.06,240.21,240.48,100667.0,238.0327,238.3491,237.5086,237.7756,100667.0
2024-05-13 11:00:00,240.52,240.65,240.07,240.38,74898.0,237.8152,237.9437,237.3702,237.6767,74898.0
2024-05-13 11:30:00,240.31,240.39,239.78,239.91,84201.0,237.6075,237.6866,237.0835,237.212,84201.0
2024-05-13 12:00:00,239.87,240.51,239.85,240.01,54504.0,237.1725,237.8053,237.1527,237.3109,54504.0
2024-05-13 12:30:00,240.0,240.18,239.83,239.96,55722.0,237.301,237.479,237.1329,237.2615,55722.0
2024-05-13 13:00:00,239.91,239.91,239.09,239.27,67763.0,237.212,237.212,236.4012,236.5792,67763.0
2024-05-13 13:30:00,239.3,239.44,239.0,239.43,80603.0,236.6089,236.7473,236.3122,236.7374,80603.0
2024-05-13 14:00:00,239.43,239.54,239.07,239.39,56576.0,236.7374,236.8462,236.3815,236.6979,56576.0
2024-05-13 14:30:00,239.38,239.79,239.22,239.43,93050.0,236.688,237.0934,236.5298,236.7374,93050.0
2024-05-13 15:00:00,239.4,239.85,239.31,239.66,87163.0,236.7077,237.1527,236.6188,236.9648,87163.0
2024-05-13 15:30:00,239.63,239.93,238.1,238.67,412418.0,236.9352,237.2318,235.4224,235.986,412418.0
2024-05-14 09:30:00,238.15,240.39,238.1,240.2,152650.0,235.4718,237.6866,235.4224,237.4988,152650.0
2024-05-14 10:00:00,240.24,240.93,240.11,240.51,78972.0,237.5383,238.2205,237.4098,237.8053,78972.0
2024-05-14 10:30:00,240.46,240.94,240.16,240.87,62600.0,237.7558,238.2304,237.4592,238.1612,62600.0
2024-05-14 11:00:00,240.87,240.94,240.32,240.4,84177.0,238.1612,238.2304,237.6174,237.6965,84177.0
2024-05-14 11:30:00,240.44,240.45,239.25,240.32,218872.0,237.7361,237.7459,236.5594,237.6174,218872.0
2024-05-14 12:00:00,240.3,240.66,240.17,240.25,40956.0,237.5976,237.9536,237.4691,237.5482,40956.0
2024-05-14 12:30:00,240.29,240.57,240.22,240.43,55396.0,237.5877,237.8646,237.5185,237.7262,55396.0
2024-05-14 13:00:00,240.37,240.88,240.32,240.45,51101.0,237.6668,238.1711,237.6174,237.7459,51101.0
2024-05-14 13:30:00,240.46,241.06,240.42,240.65,53661.0,237.7558,238.3491,237.7163,237.9437,53661.0
2024-05-14 14:00:00,240.72,241.22,240.69,241.04,63147.0,238.0129,238.5073,237.9832,238.3293,63147.0
2024-05-14 14:30:00,241.02,241.72,240.95,241.4,70791.0,238.3095,239.0017,238.2403,238.6853,70791.0
2024-05-14 15:00:00,241.41,241.83,241.24,241.73,54176.0,238.6951,239.1104,238.5271,239.0115,54176.0
2024-05-14 15:30:00,241.7,242.09,241.48,241.5,220683.0,238.9819,239.3675,238.7644,238.7841,220683.0
2024-05-15 09:30:00,241.63,242.87,241.63,242.78,104558.0,238.9127,240.1387,238.9127,240.0497,104558.0
2024-05-15 10:00:00,242.8,242.84,242.1,242.41,54770.0,240.0695,240.1091,239.3774,239.6839,54770.0
2024-05-15 10:30:00,242.51,242.65,241.1,241.23,87059.0,239.7828,239.9212,238.3886,238.5172,87059.0
2024-05-15 11:00:00,241.23,241.54,240.94,241.27,73319.0,238.5172,238.8237,238.2304,238.5567,73319.0
2024-05-15 11:30:00,241.26,241.39,240.82,241.16,53812.0,238.5468,238.6754,238.1118,238.448,53812.0
2024-05-15 12:00:00,241.22,241.22,240.5,240.86,60331.0,238.5073,238.5073,237.7954,238.1513,60331.0
2024-05-15 12:30:00,240.85,241.07,240.76,240.83,58894.0,238.1414,238.359,238.0525,238.1217,58894.0
2024-05-15 13:00:00,240.89,240.99,240.37,240.49,104847.0,238.181,238.2799,237.6668,237.7855,104847.0
2024-05-15 13:30:00,240.56,240.69,240.25,240.53,84717.0,237.8547,237.9832,237.5482,237.825,84717.0
2024-05-15 14:00:00,240.54,240.73,240.35,240.58,39476.0,237.8349,238.0228,237.6471,237.8745,39476.0
2024-05-15 14:30:00,240.67,240.98,240.48,240.97,49307.0,237.9635,238.27,237.7756,238.2601,49307.0
2024-05-15 15:00:00,240.96,241.45,240.93,241.32,52746.0,238.2502,238.7347,238.2205,238.6062,52746.0
2024-05-15 15:30:00,241.3,241.95,241.25,241.77,172405.0,238.5864,239.2291,238.5369,239.0511,172405.0
2024-05-16 09:30:00,241.72,242.65,241.66,242.3,158945.0,239.0017,239.9212,238.9423,239.5751,158945.0
2024-05-16 10:00:00,242.33,242.61,240.85,241.55,159584.0,239.6048,239.8816,238.1414,238.8336,159584.0
2024-05-16 10:30:00,241.61,242.73,241.53,242.38,77455.0,238.8929,240.0003,238.8138,239.6542,77455.0
2024-05-16 11:00:00,242.39,242.63,241.93,242.44,61484.0,239.6641,239.9014,239.2093,239.7136,61484.0
2024-05-16 11:30:00,242.43,242.96,242.3,242.9,47416.0,239.7037,240.2277,239.5751,240.1684,47416.0
2024-05-16 12:00:00,242.88,243.15,242.82,242.85,45745.0,240.1486,240.4156,240.0893,240.119,45745.0
2024-05-16 12:30:00,242.74,243.35,242.73,243.2,38686.0,240.0102,240.6133,240.0003,240.465,38686.0
2024-05-16 13:00:00,243.18,243.3,242.73,242.91,43906.0,240.4452,240.5639,240.0003,240.1783,43906.0
2024-05-16 13:30:00,242.91,243.02,242.3,242.5,50464.0,240.1783,240.287,239.5751,239.7729,50464.0
2024-05-16 14:00:00,242.5,242.54,242.12,242.45,49236.0,239.7729,239.8124,239.3972,239.7234,49236.0
2024-05-16 14:30:00,242.44,243.15,242.44,243.09,47985.0,239.7136,240.4156,239.7136,240.3563,47985.0
2024-05-16 15:00:00,243.03,243.2,242.55,242.6,74989.0,240.2969,240.465,239.8223,239.8718,74989.0
2024-05-16 15:30:00,242.49,242.55,241.15,241.41,327692.0,239.763,239.8223,238.4381,238.6951,327692.0
2024-05-17 09:30:00,242.8,243.1,242.02,242.94,139912.0,240.0695,240.3661,239.2983,240.2079,139912.0
2024-05-17 10:00:00,242.97,243.12,242.46,242.96,57422.0,240.2376,240.3859,239.7333,240.2277,57422.0
2024-05-17 10:30:00,243.01,243.19,242.51,242.74,58033.0,240.2772,240.4551,239.7828,240.0102,58033.0
2024-05-17 11:00:00,242.71,242.89,242.59,242.61,41118.0,239.9805,240.1585,239.8619,239.8816,41118.0
2024-05-17 11:30:00,242.66,242.72,242.26,242.63,39357.0,239.9311,239.9904,239.5356,239.9014,39357.0
2024-05-17 12:00:00,242.65,242.8,242.41,242.71,27531.0,239.9212,240.0695,239.6839,239.9805,27531.0
2024-05-17 12:30:00,242.75,242.75,242.38,242.38,34131.0,240.0201,240.0201,239.6542,239.6542,34131.0
2024-05-17 13:00:00,242.4,242.95,242.26,242.91,50737.0,239.674,240.2178,239.5356,240.1783,50737.0
2024-05-17 13:30:00,242.91,242.98,242.44,242.52,49387.0,240.1783,240.2475,239.7136,239.7927,49387.0
2024-05-17 14:00:00,242.52,242.53,241.9,242.27,40514.0,239.7927,239.8025,239.1796,239.5455,40514.0
2024-05-17 14:30:00,242.29,242.55,242.13,242.45,37839.0,239.5652,239.8223,239.407,239.7234,37839.0
2024-05-17 15:00:00,242.48,242.56,242.35,242.55,40377.0,239.7531,239.8322,239.6246,239.8223,40377.0
2024-05-17 15:30:00,242.55,242.92,242.35,242.9,123449.0,239.8223,240.1882,239.6246,240.1684,123449.0
2024-05-20 09:30:00,243.11,244.23,243.09,243.89,113601.0,240.376,241.4834,240.3563,241.1473,113601.0
2024-05-20 10:00:00,243.89,244.42,243.69,244.09,44220.0,241.1473,241.6713,240.9495,241.345,44220.0
2024-05-20 10:30:00,244.09,244.15,243.75,243.86,31444.0,241.345,241.4043,241.0088,241.1176,31444.0
2024-05-20 11:00:00,243.86,243.87,243.5,243.8,44955.0,241.1176,241.1275,240.7616,241.0583,44955.0
2024-05-20 11:30:00,243.81,243.93,243.02,243.06,45148.0,241.0682,241.1868,240.287,240.3266,45148.0
2024-05-20 12:00:00,243.05,243.12,242.4,242.55,33889.0,240.3167,240.3859,239.674,239.8223,33889.0
2024-05-20 12:30:00,242.55,242.84,242.43,242.52,29252.0,239.8223,240.1091,239.7037,239.7927,29252.0
2024-05-20 13:00:00,242.55,242.73,242.26,242.59,55708.0,239.8223,240.0003,239.5356,239.8619,55708.0
2024-05-20 13:30:00,242.56,242.99,242.52,242.92,43157.0,239.8322,240.2574,239.7927,240.1882,43157.0
2024-05-20 14:00:00,242.9,242.97,242.26,242.72,36639.0,240.1684,240.2376,239.5356,239.9904,36639.0
2024-05-20 14:30:00,242.69,242.93,242.47,242.68,51015.0,239.9608,240.1981,239.7432,239.9509,51015.0
2024-05-20 15:00:00,242.68,242.96,242.54,242.82,43519.0,239.9509,240.2277,239.8124,240.0893,43519.0
2024-05-20 15:30:00,242.84,243.26,242.1,242.42,222389.0,240.1091,240.5243,239.3774,239.6938,222389.0
2024-05-21 09:30:00,242.34,242.64,241.34,242.29,112535.0,239.6147,239.9113,238.6259,239.5652,112535.0
2024-05-21 10:00:00,242.29,242.92,242.16,242.46,77284.0,239.5652,240.1882,239.4367,239.7333,77284.0
2024-05-21 10:30:00,242.41,243.3,242.37,243.08,51494.0,239.6839,240.5639,239.6443,240.3464,51494.0
2024-05-21 11:00:00,243.08,243.29,242.82,242.91,44536.0,240.3464,240.554,240.0893,240.1783,44536.0
2024-05-21 11:30:00,242.88,242.88,242.54,242.54,36052.0,240.1486,240.1486,239.8124,239.8124,36052.0
2024-05-21 12:00:00,242.58,242.71,242.39,242.43,35733.0,239.852,239.9805,239.6641,239.7037,35733.0
2024-05-21 12:30:00,242.51,242.7,242.38,242.44,43319.0,239.7828,239.9706,239.6542,239.7136,43319.0
2024-05-21 13:00:00,242.4,242.52,242.23,242.45,31449.0,239.674,239.7927,239.5059,239.7234,31449.0
2024-05-21 13:30:00,242.51,242.64,242.39,242.62,43102.0,239.7828,239.9113,239.6641,239.8915,43102.0
2024-05-21 14:00:00,242.62,242.95,242.35,242.92,38142.0,239.8915,240.2178,239.6246,240.1882,38142.0
2024-05-21 14:30:00,242.92,243.14,242.87,243.06,42329.0,240.1882,240.4057,240.1387,240.3266,42329.0
2024-05-21 15:00:00,243.07,243.32,243.03,243.24,65946.0,240.3365,240.5837,240.2969,240.5046,65946.0
2024-05-21 15:30:00,243.27,243.58,242.99,243.09,191495.0,240.5342,240.8407,240.2574,240.3563,191495.0
2024-05-22 09:30:00,242.91,243.47,242.5,243.14,85332.0,240.1783,240.732,239.7729,240.4057,85332.0
2024-05-22 10:00:00,243.14,243.25,242.59,243.18,75066.0,240.4057,240.5145,239.8619,240.4452,75066.0
2024-05-22 10:30:00,243.2,243.4,242.45,242.66,62205.0,240.465,240.6628,239.7234,239.9311,62205.0
2024-05-22 11:00:00,242.63,242.7,241.92,241.98,62287.0,239.9014,239.9706,239.1994,239.2587,62287.0
2024-05-22 11:30:00,241.97,241.97,241.15,241.2,90747.0,239.2488,239.2488,238.4381,238.4875,90747.0
2024-05-22 12:00:00,241.23,242.01,241.2,242.01,50821.0,238.5172,239.2884,238.4875,239.2884,50821.0
2024-05-22 12:30:00,242.01,242.5,241.94,242.44,44928.0,239.2884,239.7729,239.2192,239.7136,44928.0
2024-05-22 13:00:00,242.45,242.57,241.69,241.71,28552.0,239.7234,239.8421,238.972,238.9918,28552.0
2024-05-22 13:30:00,241.71,241.77,240.33,240.59,95431.0,238.9918,239.0511,237.6273,237.8844,95431.0
2024-05-22 14:00:00,240.61,240.71,239.87,239.89,93165.0,237.9041,238.003,237.1725,237.1922,93165.0
2024-05-22 14:30:00,239.89,240.52,239.52,240.35,102655.0,237.1922,237.8152,236.8264,237.6471,102655.0
2024-05-22 15:00:00,240.33,240.83,240.15,240.29,97211.0,237.6273,238.1217,237.4493,237.5877,97211.0
2024-05-22 15:30:00,240.29,240.84,239.73,240.1,180991.0,237.5877,238.1316,237.034,237.3999,180991.0
2024-05-23 09:30:00,240.83,240.83,237.86,237.94,173422.0,238.1217,238.1217,235.1851,235.2642,173422.0
2024-05-23 10:00:00,237.94,238.87,237.75,238.04,91914.0,235.2642,236.1837,235.0763,235.363,91914.0
2024-05-23 10:30:00,238.04,238.82,237.83,238.43,75517.0,235.363,236.1343,235.1554,235.7487,75517.0
2024-05-23 11:00:00,238.43,239.53,238.43,239.26,49435.0,235.7487,236.8363,235.7487,236.5693,49435.0
2024-05-23 11:30:00,239.34,240.02,239.27,239.46,60531.0,236.6484,237.3208,236.5792,236.7671,60531.0
2024-05-23 12:00:00,239.42,239.53,239.02,239.34,37551.0,236.7275,236.8363,236.332,236.6484,37551.0
2024-05-23 12:30:00,239.35,239.45,237.97,238.1,55484.0,236.6583,236.7572,235.2938,235.4224,55484.0
2024-05-23 13:00:00,238.06,238.27,237.13,237.55,56602.0,235.3828,235.5905,234.4633,234.8786,56602.0
2024-05-23 13:30:00,237.54,237.58,236.3,236.58,78508.0,234.8687,234.9082,233.6426,233.9195,78508.0
2024-05-23 14:00:00,236.52,236.68,235.77,235.91,75189.0,233.8601,234.0183,233.1186,233.257,75189.0
2024-05-23 14:30:00,235.82,236.01,235.5,235.75,119730.0,233.168,233.3559,232.8516,233.0988,119730.0
2024-05-23 15:00:00,235.74,236.17,235.18,235.52,152743.0,233.0889,233.5141,232.5352,232.8714,152743.0
2024-05-23 15:30:00,235.54,235.71,235.12,235.45,236799.0,232.8912,233.0592,232.4759,232.8022,236799.0
2024-05-24 09:30:00,236.86,239.0,236.69,238.58,181351.0,234.1963,236.3122,234.0282,235.897,181351.0
2024-05-24 10:00:00,238.71,239.44,238.42,239.3,102091.0,236.0255,236.7473,235.7388,236.6089,102091.0
2024-05-24 10:30:00,239.3,239.3,238.35,239.01,59167.0,236.6089,236.6089,235.6696,236.3221,59167.0
2024-05-24 11:00:00,239.08,239.85,238.93,239.76,62314.0,236.3913,237.1527,236.243,237.0637,62314.0
2024-05-24 11:30:00,239.76,240.07,239.1,239.44,40917.0,237.0637,237.3702,236.4111,236.7473,40917.0
2024-05-24 12:00:00,239.4,239.56,239.16,239.21,22491.0,236.7077,236.8659,236.4704,236.5199,22491.0
2024-05-24 12:30:00,239.16,239.19,238.98,238.98,25793.0,236.4704,236.5001,236.2925,236.2925,25793.0
2024-05-24 13:00:00,239.0,239.46,238.99,239.36,29157.0,236.3122,236.7671,236.3024,236.6682,29157.0
2024-05-24 13:30:00,239.36,239.36,239.0,239.0,19676.0,236.6682,236.6682,236.3122,236.3122,19676.0
2024-05-24 14:00:00,239.01,239.46,239.0,239.16,41618.0,236.3221,236.7671,236.3122,236.4704,41618.0
2024-05-24 14:30:00,239.16,239.19,238.59,238.59,35143.0,236.4704,236.5001,235.9069,235.9069,35143.0
2024-05-24 15:00:00,238.55,238.55,238.18,238.37,48602.0,235.8673,235.8673,235.5015,235.6893,48602.0
2024-05-24 15:30:00,238.3,238.82,238.13,238.19,119022.0,235.6201,236.1343,235.452,235.5114,119022.0
2024-05-28 09:30:00,237.75,238.47,236.54,236.94,139633.0,235.0763,235.7882,233.8799,234.2754,139633.0
2024-05-28 10:00:00,236.82,237.19,236.44,237.0,86461.0,234.1568,234.5226,233.781,234.3347,86461.0
2024-05-28 10:30:00,237.0,237.73,236.86,237.52,65605.0,234.3347,235.0565,234.1963,234.8489,65605.0
2024-05-28 11:00:00,237.54,237.62,237.1,237.52,46529.0,234.8687,234.9478,234.4336,234.8489,46529.0
2024-05-28 11:30:00,237.51,237.75,237.22,237.71,41306.0,234.839,235.0763,234.5523,235.0368,41306.0
2024-05-28 12:00:00,237.68,237.88,237.18,237.23,45684.0,235.0071,235.2048,234.5127,234.5622,45684.0
2024-05-28 12:30:00,237.23,237.48,236.82,236.95,45947.0,234.5622,234.8093,234.1568,234.2853,45947.0
2024-05-28 13:00:00,236.96,236.97,236.43,236.5,50729.0,234.2952,234.3051,233.7711,233.8404,50729.0
2024-05-28 13:30:00,236.5,236.57,235.88,236.2,40440.0,233.8404,233.9096,233.2273,233.5437,40440.0
2024-05-28 14:00:00,236.2,236.68,236.06,236.52,59911.0,233.5437,234.0183,233.4053,233.8601,59911.0
2024-05-28 14:30:00,236.48,236.73,236.21,236.69,81383.0,233.8206,234.0678,233.5536,234.0282,81383.0
2024-05-28 15:00:00,236.66,236.96,236.44,236.76,125805.0,233.9986,234.2952,233.781,234.0974,125805.0
2024-05-28 15:30:00,236.77,237.32,236.77,237.32,307222.0,234.1073,234.6511,234.1073,234.6511,307222.0
2024-05-29 09:30:00,235.45,237.22,234.66,237.17,223981.0,232.8022,234.5523,232.0211,234.5028,223981.0
2024-05-29 10:00:00,237.04,237.66,236.88,237.01,96608.0,234.3743,234.9873,234.2161,234.3446,96608.0
2024-05-29 10:30:00,237.01,237.23,236.55,236.76,95637.0,234.3446,234.5622,233.8898,234.0974,95637.0
2024-05-29 11:00:00,236.78,236.86,236.18,236.4,80664.0,234.1172,234.1963,233.524,233.7415,80664.0
2024-05-29 11:30:00,236.39,236.65,236.28,236.38,60230.0,233.7316,233.9887,233.6228,233.7217,60230.0
2024-05-29 12:00:00,236.37,236.76,236.03,236.64,62509.0,233.7118,234.0974,233.3756,233.9788,62509.0
2024-05-29 12:30:00,236.68,237.01,236.56,236.87,39737.0,234.0183,234.3446,233.8997,234.2062,39737.0
2024-05-29 13:00:00,236.9,237.13,236.6,236.92,53323.0,234.2359,234.4633,233.9392,234.2556,53323.0
2024-05-29 13:30:00,236.9,237.19,236.44,237.08,60489.0,234.2359,234.5226,233.781,234.4138,60489.0
2024-05-29 14:00:00,237.06,237.26,236.79,236.79,66751.0,234.3941,234.5918,234.1271,234.1271,66751.0
2024-05-29 14:30:00,236.82,236.88,236.51,236.52,51700.0,234.1568,234.2161,233.8502,233.8601,51700.0
2024-05-29 15:00:00,236.5,237.21,236.45,237.05,56597.0,233.8404,234.5424,233.7909,234.3842,56597.0
2024-05-29 15:30:00,237.06,237.12,235.68,236.0,265190.0,234.3941,234.4534,233.0296,233.346,265190.0
2024-05-30 09:30:00,236.37,236.81,234.97,235.38,112036.0,233.7118,234.1469,232.3276,232.733,112036.0
2024-05-30 10:00:00,235.41,236.32,235.34,236.18,62977.0,232.7626,233.6624,232.6934,233.524,62977.0
2024-05-30 10:30:00,236.24,236.32,235.36,235.59,63096.0,233.5833,233.6624,232.7132,232.9406,63096.0
2024-05-30 11:00:00,235.58,236.61,235.55,236.37,46292.0,232.9307,233.9491,232.901,233.7118,46292.0
2024-05-30 11:30:00,236.41,236.46,235.55,235.59,40987.0,233.7514,233.8008,232.901,232.9406,40987.0
2024-05-30 12:00:00,235.61,235.95,235.49,235.76,33179.0,232.9604,233.2965,232.8417,233.1087,33179.0
2024-05-30 12:30:00,235.71,236.33,235.63,236.33,46602.0,233.0592,233.6723,232.9801,233.6723,46602.0
2024-05-30 13:00:00,236.29,236.6,236.07,236.17,36113.0,233.6327,233.9392,233.4152,233.5141,36113.0
2024-05-30 13:30:00,236.15,236.37,235.95,236.28,37542.0,233.4943,233.7118,233.2965,233.6228,37542.0
2024-05-30 14:00:00,236.28,236.29,235.71,236.18,65036.0,233.6228,233.6327,233.0592,233.524,65036.0
2024-05-30 14:30:00,236.16,236.58,235.9,236.41,77960.0,233.5042,233.9195,233.2471,233.7514,77960.0
2024-05-30 15:00:00,236.38,236.9,236.28,236.89,66306.0,233.7217,234.2359,233.6228,234.226,66306.0
2024-05-30 15:30:00,236.9,237.32,236.13,237.2,215802.0,234.2359,234.6511,233.4745,234.5325,215802.0
2024-05-31 09:30:00,238.0,238.39,236.29,236.57,250872.0,235.3235,235.7091,233.6327,233.9096,250872.0
2024-05-31 10:00:00,236.54,237.3,235.91,236.62,191562.0,233.8799,234.6314,233.257,233.959,191562.0
2024-05-31 10:30:00,236.52,236.92,236.34,236.85,71571.0,233.8601,234.2556,233.6822,234.1864,71571.0
2024-05-31 11:00:00,236.86,237.06,236.43,236.92,109505.0,234.1963,234.3941,233.7711,234.2556,109505.0
2024-05-31 11:30:00,236.86,237.42,236.62,237.05,97020.0,234.1963,234.75,233.959,234.3842,97020.0
2024-05-31 12:00:00,237.04,237.04,236.45,236.84,40544.0,234.3743,234.3743,233.7909,234.1765,40544.0
2024-05-31 12:30:00,236.8,237.13,236.7,237.08,83897.0,234.137,234.4633,234.0381,234.4138,83897.0
2024-05-31 13:00:00,237.11,237.77,237.1,237.58,96330.0,234.4435,235.0961,234.4336,234.9082,96330.0
2024-05-31 13:30:00,237.62,237.75,237.3,237.55,116686.0,234.9478,235.0763,234.6314,234.8786,116686.0
2024-05-31 14:00:00,237.53,237.96,237.37,237.53,94087.0,234.8588,235.2839,234.7006,234.8588,94087.0
2024-05-31 14:30:00,237.59,237.69,237.07,237.35,109251.0,234.9181,235.017,234.404,234.6808,109251.0
2024-05-31 15:00:00,237.3,237.79,237.24,237.5,168124.0,234.6314,235.1159,234.572,234.8291,168124.0
2024-05-31 15:30:00,237.51,240.19,237.4,240.02,383542.0,234.839,237.4889,234.7302,237.3208,383542.0
2024-06-03 09:30:00,240.18,241.36,238.39,238.89,145053.0,237.479,238.6457,235.7091,236.2035,145053.0
2024-06-03 10:00:00,238.98,239.45,238.0,238.01,79113.0,236.2925,236.7572,235.3235,235.3334,79113.0
2024-06-03 10:30:00,238.0,238.0,235.47,235.79,127803.0,235.3235,235.3235,232.8219,233.1383,127803.0
2024-06-03 11:00:00,235.82,235.89,234.77,234.92,100274.0,233.168,233.2372,232.1298,232.2781,100274.0
2024-06-03 11:30:00,235.02,236.09,234.53,235.45,133116.0,232.377,233.435,231.8925,232.8022,133116.0
2024-06-03 12:00:00,235.47,235.72,233.53,234.09,72603.0,232.8219,233.0691,230.9038,231.4575,72603.0
2024-06-03 12:30:00,234.2,234.69,233.64,234.64,101976.0,231.5662,232.0507,231.0125,232.0013,101976.0
2024-06-03 13:00:00,234.59,235.35,234.35,235.16,79858.0,231.9518,232.7033,231.7145,232.5154,79858.0
2024-06-03 13:30:00,235.16,235.9,235.12,235.75,86479.0,232.5154,233.2471,232.4759,233.0988,86479.0
2024-06-03 14:00:00,235.75,236.61,235.71,236.46,71081.0,233.0988,233.9491,233.0592,233.8008,71081.0
2024-06-03 14:30:00,236.56,237.15,236.51,236.81,69621.0,233.8997,234.4831,233.8502,234.1469,69621.0
2024-06-03 15:00:00,236.77,237.1,236.6,236.91,92797.0,234.1073,234.4336,233.9392,234.2458,92797.0
2024-06-03 15:30:00,236.89,237.05,236.51,236.87,185537.0,234.226,234.3842,233.8502,234.2062,185537.0
2024-06-04 09:30:00,236.39,239.6,235.73,239.6,197460.0,233.7316,236.9055,233.079,236.9055,197460.0
2024-06-04 10:00:00,239.64,240.0,238.39,238.81,104354.0,236.9451,237.301,235.7091,236.1244,104354.0
2024-06-04 10:30:00,238.84,238.91,237.4,237.4,68529.0,236.154,236.2233,234.7302,234.7302,68529.0
2024-06-04 11:00:00,237.41,237.71,237.11,237.31,87071.0,234.7401,235.0368,234.4435,234.6413,87071.0
2024-06-04 11:30:00,237.35,237.35,236.59,236.61,49998.0,234.6808,234.6808,233.9293,233.9491,49998.0
2024-06-04 12:00:00,236.58,236.69,236.06,236.3,79455.0,233.9195,234.0282,233.4053,233.6426,79455.0
2024-06-04 12:30:00,236.27,236.83,235.96,236.73,101018.0,233.6129,234.1667,233.3064,234.0678,101018.0
2024-06-04 13:00:00,236.68,237.09,236.21,237.09,63682.0,234.0183,234.4237,233.5536,234.4237,63682.0
2024-06-04 13:30:00,237.1,237.19,236.47,236.58,53626.0,234.4336,234.5226,233.8107,233.9195,53626.0
2024-06-04 14:00:00,236.57,237.33,236.57,237.29,63087.0,233.9096,234.661,233.9096,234.6215,63087.0
2024-06-04 14:30:00,237.25,238.25,237.11,237.56,123866.0,234.5819,235.5707,234.4435,234.8884,123866.0
2024-06-04 15:00:00,237.55,237.56,236.75,236.96,113595.0,234.8786,234.8884,234.0876,234.2952,113595.0
2024-06-04 15:30:00,237.0,237.35,236.66,237.2,211012.0,234.3347,234.6808,233.9986,234.5325,211012.0
2024-06-05 09:30:00,236.25,237.7,235.82,236.06,200269.0,233.5932,235.0269,233.168,233.4053,200269.0
2024-06-05 10:00:00,236.12,236.38,234.76,234.8,124640.0,233.4646,233.7217,232.1199,232.1595,124640.0
2024-06-05 10:30:00,234.83,234.89,233.7,234.23,142111.0,232.1891,232.2485,231.0719,231.5959,142111.0
2024-06-05 11:00:00,234.31,234.82,233.92,234.24,74356.0,231.675,232.1793,231.2894,231.6058,74356.0
2024-06-05 11:30:00,234.29,235.18,234.19,235.05,82304.0,231.6552,232.5352,231.5563,232.4067,82304.0
2024-06-05 12:00:00,235.06,235.42,234.33,234.6,80306.0,232.4166,232.7725,231.6948,231.9617,80306.0
2024-06-05 12:30:00,234.53,234.99,234.42,234.56,59651.0,231.8925,232.3473,231.7838,231.9222,59651.0
2024-06-05 13:00:00,234.52,234.79,234.31,234.77,39469.0,231.8826,232.1496,231.675,232.1298,39469.0
2024-06-05 13:30:00,234.77,235.11,234.37,235.11,82339.0,232.1298,232.466,231.7343,232.466,82339.0
2024-06-05 14:00:00,235.05,235.11,234.77,235.01,49638.0,232.4067,232.466,232.1298,232.3671,49638.0
2024-06-05 14:30:00,235.0,235.32,234.97,235.17,63350.0,232.3572,232.6736,232.3276,232.5253,63350.0
2024-06-05 15:00:00,235.17,235.75,234.96,235.01,105354.0,232.5253,233.0988,232.3177,232.3671,105354.0
2024-06-05 15:30:00,235.0,235.18,234.25,234.73,360005.0,232.3572,232.5352,231.6157,232.0903,360005.0
2024-06-06 09:30:00,234.79,236.2,234.32,236.16,138912.0,232.1496,233.5437,231.6849,233.5042,138912.0
2024-06-06 10:00:00,236.16,236.4,235.52,235.52,106508.0,233.5042,233.7415,232.8714,232.8714,106508.0
2024-06-06 10:30:00,235.55,235.61,233.89,234.14,107788.0,232.901,232.9604,231.2597,231.5069,107788.0
2024-06-06 11:00:00,234.14,234.21,233.44,233.89,79912.0,231.5069,231.5761,230.8148,231.2597,79912.0
2024-06-06 11:30:00,233.9,234.08,233.58,233.59,64312.0,231.2696,231.4476,230.9532,230.9631,64312.0
2024-06-06 12:00:00,233.58,233.82,233.1,233.24,88925.0,230.9532,231.1905,230.4786,230.617,88925.0
2024-06-06 12:30:00,233.19,233.2,232.76,232.83,69439.0,230.5676,230.5775,230.1424,230.2116,69439.0
2024-06-06 13:00:00,232.85,233.82,232.7,233.73,99810.0,230.2314,231.1905,230.0831,231.1015,99810.0
2024-06-06 13:30:00,233.69,233.95,233.56,233.68,61122.0,231.062,231.319,230.9334,231.0521,61122.0
2024-06-06 14:00:00,233.73,233.79,232.75,233.06,62691.0,231.1015,231.1608,230.1325,230.439,62691.0
2024-06-06 14:30:00,233.04,233.78,232.92,233.61,61878.0,230.4193,231.151,230.3006,230.9829,61878.0
2024-06-06 15:00:00,233.58,233.92,233.33,233.89,91646.0,230.9532,231.2894,230.706,231.2597,91646.0
2024-06-06 15:30:00,233.86,233.92,233.12,233.37,313068.0,231.2301,231.2894,230.4984,230.7456,313068.0
2024-06-07 09:30:00,232.41,232.99,231.71,232.71,139157.0,229.7964,230.3698,229.1042,230.093,139157.0
2024-06-07 10:00:00,232.71,233.24,232.28,233.12,94222.0,230.093,230.617,229.6678,230.4984,94222.0
2024-06-07 10:30:00,233.09,234.13,232.84,233.22,74258.0,230.4687,231.497,230.2215,230.5972,74258.0
2024-06-07 11:00:00,233.15,233.17,232.35,232.71,85969.0,230.528,230.5478,229.737,230.093,85969.0
2024-06-07 11:30:00,232.77,232.9,232.43,232.64,83540.0,230.1523,230.2808,229.8161,230.0238,83540.0
2024-06-07 12:00:00,232.63,233.09,232.22,233.09,58058.0,230.0139,230.4687,229.6085,230.4687,58058.0
2024-06-07 12:30:00,233.11,233.49,232.82,233.41,66530.0,230.4885,230.8642,230.2017,230.7851,66530.0
2024-06-07 13:00:00,233.35,233.5,232.96,233.41,66714.0,230.7258,230.8741,230.3402,230.7851,66714.0
2024-06-07 13:30:00,233.43,233.59,233.12,233.31,48234.0,230.8049,230.9631,230.4984,230.6862,48234.0
2024-06-07 14:00:00,233.26,233.26,232.33,233.07,73033.0,230.6368,230.6368,229.7173,230.4489,73033.0
2024-06-07 14:30:00,233.04,233.49,233.0,233.23,69773.0,230.4193,230.8642,230.3797,230.6071,69773.0
2024-06-07 15:00:00,233.22,233.28,232.54,233.05,79701.0,230.5972,230.6566,229.9249,230.4292,79701.0
2024-06-07 15:30:00,233.06,233.06,232.55,232.62,192094.0,230.439,230.439,229.9348,230.004,192094.0
2024-06-10 09:30:00,231.95,232.52,230.6,231.96,153170.0,229.3415,229.9051,228.0067,229.3514,153170.0
2024-06-10 10:00:00,232.08,233.76,232.03,233.04,115925.0,229.4701,231.1312,229.4206,230.4193,115925.0
2024-06-10 10:30:00,233.01,233.41,232.9,233.24,57228.0,230.3896,230.7851,230.2808,230.617,57228.0
2024-06-10 11:00:00,233.11,233.29,232.55,233.18,113916.0,230.4885,230.6665,229.9348,230.5577,113916.0
2024-06-10 11:30:00,233.31,233.71,233.02,233.54,49787.0,230.6862,231.0817,230.3995,230.9136,49787.0
2024-06-10 12:00:00,233.58,233.62,233.13,233.29,52614.0,230.9532,230.9927,230.5083,230.6665,52614.0
2024-06-10 12:30:00,233.29,233.55,233.15,233.51,49725.0,230.6665,230.9235,230.528,230.884,49725.0
2024-06-10 13:00:00,233.48,233.49,232.91,233.17,41723.0,230.8543,230.8642,230.2907,230.5478,41723.0
2024-06-10 13:30:00,233.14,233.65,232.86,233.17,102026.0,230.5181,231.0224,230.2413,230.5478,102026.0
2024-06-10 14:00:00,233.17,233.77,232.96,233.5,54617.0,230.5478,231.1411,230.3402,230.8741,54617.0
2024-06-10 14:30:00,233.51,233.76,233.46,233.73,54933.0,230.884,231.1312,230.8345,231.1015,54933.0
2024-06-10 15:00:00,233.71,233.93,233.46,233.8,141601.0,231.0817,231.2993,230.8345,231.1707,141601.0
2024-06-10 15:30:00,233.78,233.78,231.74,232.47,540124.0,231.151,231.151,229.1339,229.8557,540124.0
2024-06-11 09:30:00,231.64,231.64,226.82,227.86,220910.0,229.035,229.035,224.2692,225.2975,220910.0
2024-06-11 10:00:00,227.88,227.96,226.08,226.34,162324.0,225.3173,225.3964,223.5375,223.7946,162324.0
2024-06-11 10:30:00,226.25,226.85,225.7,226.85,115373.0,223.7056,224.2989,223.1618,224.2989,115373.0
2024-06-11 11:00:00,226.84,226.88,226.01,226.12,91619.0,224.289,224.3285,223.4683,223.5771,91619.0
2024-06-11 11:30:00,226.15,227.0,225.91,226.1,91301.0,223.6068,224.4472,223.3695,223.5573,91301.0
2024-06-11 12:00:00,226.08,226.25,225.51,225.6,84262.0,223.5375,223.7056,222.974,223.0629,84262.0
2024-06-11 12:30:00,225.62,225.88,224.82,225.0,69319.0,223.0827,223.3398,222.2917,222.4697,69319.0
2024-06-11 13:00:00,225.04,225.48,224.72,225.45,59510.0,222.5092,222.9443,222.1928,222.9146,59510.0
2024-06-11 13:30:00,225.46,226.07,225.45,225.96,35034.0,222.9245,223.5277,222.9146,223.4189,35034.0
2024-06-11 14:00:00,225.93,226.19,225.74,226.11,54234.0,223.3892,223.6463,223.2014,223.5672,54234.0
2024-06-11 14:30:00,226.14,226.25,225.38,225.54,75294.0,223.5969,223.7056,222.8454,223.0036,75294.0
2024-06-11 15:00:00,225.58,225.85,225.02,225.05,105831.0,223.0432,223.3101,222.4895,222.5191,105831.0
2024-06-11 15:30:00,225.02,225.17,224.21,224.6,440270.0,222.4895,222.6378,221.6886,222.0742,440270.0
2024-06-12 09:30:00,227.43,228.4,226.57,227.55,242091.0,224.8724,225.8315,224.022,224.991,242091.0
2024-06-12 10:00:00,227.55,227.66,226.58,226.59,110326.0,224.991,225.0998,224.0319,224.0418,110326.0
2024-06-12 10:30:00,226.62,227.13,226.39,226.87,84258.0,224.0715,224.5757,223.8441,224.3187,84258.0
2024-06-12 11:00:00,226.85,226.92,225.72,226.06,121841.0,224.2989,224.3681,223.1816,223.5178,121841.0
2024-06-12 11:30:00,226.02,226.12,225.32,225.56,72558.0,223.4782,223.5771,222.7861,223.0234,72558.0
2024-06-12 12:00:00,225.5,226.1,225.41,225.65,61468.0,222.9641,223.5573,222.8751,223.1124,61468.0
2024-06-12 12:30:00,225.61,225.7,225.01,225.17,55742.0,223.0728,223.1618,222.4796,222.6378,55742.0
2024-06-12 13:00:00,225.19,225.52,225.13,225.14,54313.0,222.6576,222.9838,222.5982,222.6081,54313.0
2024-06-12 13:30:00,225.16,225.27,224.71,224.94,60283.0,222.6279,222.7367,222.183,222.4104,60283.0
2024-06-12 14:00:00,224.91,225.03,223.83,224.79,127847.0,222.3807,222.4994,221.3128,222.2621,127847.0
2024-06-12 14:30:00,224.87,225.49,223.72,224.28,134731.0,222.3412,222.9542,221.2041,221.7578,134731.0
2024-06-12 15:00:00,224.31,224.79,223.02,223.09,132675.0,221.7874,222.2621,220.512,220.5812,132675.0
2024-06-12 15:30:00,223.1,224.12,222.83,224.05,371313.0,220.5911,221.5996,220.3241,221.5304,371313.0
2024-06-13 09:30:00,223.41,223.75,220.74,221.78,212098.0,220.8976,221.2337,218.2576,219.2859,212098.0
2024-06-13 10:00:00,221.71,222.57,221.07,221.75,96095.0,219.2167,220.067,218.5839,219.2562,96095.0
2024-06-13 10:30:00,221.78,221.84,221.14,221.22,64870.0,219.2859,219.3452,218.6531,218.7322,64870.0
2024-06-13 11:00:00,221.22,221.55,220.79,221.42,74480.0,218.7322,219.0585,218.307,218.9299,74480.0
2024-06-13 11:30:00,221.42,221.73,221.31,221.31,73568.0,218.9299,219.2365,218.8212,218.8212,73568.0
2024-06-13 12:00:00,221.27,221.53,221.03,221.36,73138.0,218.7816,219.0387,218.5443,218.8706,73138.0
2024-06-13 12:30:00,221.27,221.84,221.02,221.58,77675.0,218.7816,219.3452,218.5344,219.0881,77675.0
2024-06-13 13:00:00,221.58,222.38,221.5,222.19,79758.0,219.0881,219.8792,219.009,219.6913,79758.0
2024-06-13 13:30:00,222.22,222.52,222.05,222.15,68444.0,219.721,220.0176,219.5529,219.6517,68444.0
2024-06-13 14:00:00,222.13,222.85,222.11,222.64,72964.0,219.632,220.3439,219.6122,220.1362,72964.0
2024-06-13 14:30:00,222.6,222.86,222.46,222.69,80837.0,220.0967,220.3538,219.9583,220.1857,80837.0
2024-06-13 15:00:00,222.68,223.16,222.49,222.49,137056.0,220.1758,220.6504,219.9879,219.9879,137056.0
2024-06-13 15:30:00,222.48,222.73,222.04,222.16,304094.0,219.978,220.2252,219.543,219.6616,304094.0
2024-06-14 09:30:00,221.38,222.75,221.34,222.56,131488.0,218.8904,220.245,218.8508,220.0571,131488.0
2024-06-14 10:00:00,222.48,223.82,221.79,223.34,155576.0,219.978,221.303,219.2958,220.8284,155576.0
2024-06-14 10:30:00,223.48,224.36,223.09,224.26,100076.0,220.9668,221.8369,220.5812,221.738,100076.0
2024-06-14 11:00:00,224.22,224.91,223.95,224.72,80616.0,221.6985,222.3807,221.4315,222.1928,80616.0
2024-06-14 11:30:00,224.78,225.43,224.61,225.38,56991.0,222.2522,222.8949,222.0841,222.8454,56991.0
2024-06-14 12:00:00,225.47,225.47,224.52,224.52,53002.0,222.9344,222.9344,221.9951,221.9951,53002.0
2024-06-14 12:30:00,224.56,225.38,224.4,225.3,41096.0,222.0346,222.8454,221.8764,222.7663,41096.0
2024-06-14 13:00:00,225.29,225.64,225.22,225.29,53101.0,222.7564,223.1025,222.6872,222.7564,53101.0
2024-06-14 13:30:00,225.29,225.29,223.83,223.97,52892.0,222.7564,222.7564,221.3128,221.4513,52892.0
2024-06-14 14:00:00,223.94,224.16,223.75,223.97,48204.0,221.4216,221.6391,221.2337,221.4513,48204.0
2024-06-14 14:30:00,224.03,224.73,223.96,224.53,55655.0,221.5106,222.2027,221.4414,222.005,55655.0
2024-06-14 15:00:00,224.5,224.79,224.44,224.74,53381.0,221.9753,222.2621,221.916,222.2126,53381.0
2024-06-14 15:30:00,224.71,224.85,224.25,224.85,225129.0,222.183,222.3214,221.7281,222.3214,225129.0
2024-06-17 09:30:00,224.2,225.53,224.06,224.35,100137.0,221.6787,222.9937,221.5403,221.827,100137.0
2024-06-17 10:00:00,224.39,225.0,224.13,224.32,89938.0,221.8665,222.4697,221.6095,221.7973,89938.0
2024-06-17 10:30:00,224.33,224.64,224.02,224.48,61676.0,221.8072,222.1137,221.5007,221.9555,61676.0
2024-06-17 11:00:00,224.49,225.4,224.47,224.91,56811.0,221.9654,222.8652,221.9456,222.3807,56811.0
2024-06-17 11:30:00,224.93,224.99,224.53,224.67,49253.0,222.4005,222.4598,222.005,222.1434,49253.0
2024-06-17 12:00:00,224.72,225.57,224.51,225.57,95886.0,222.1928,223.0333,221.9852,223.0333,95886.0
2024-06-17 12:30:00,225.5,225.93,225.34,225.5,58438.0,222.9641,223.3892,222.8059,222.9641,58438.0
2024-06-17 13:00:00,225.57,226.13,225.51,225.96,31036.0,223.0333,223.587,222.974,223.4189,31036.0
2024-06-17 13:30:00,225.97,227.19,225.94,227.08,84384.0,223.4288,224.6351,223.3991,224.5263,84384.0
2024-06-17 14:00:00,227.07,228.05,227.03,228.05,89915.0,224.5164,225.4854,224.4769,225.4854,89915.0
2024-06-17 14:30:00,228.05,228.47,227.9,228.09,65520.0,225.4854,225.9007,225.3371,225.5249,65520.0
2024-06-17 15:00:00,228.02,228.14,227.68,228.13,70144.0,225.4557,225.5744,225.1196,225.5645,70144.0
2024-06-17 15:30:00,228.05,228.38,227.81,228.33,221622.0,225.4854,225.8117,225.2481,225.7622,221622.0
2024-06-18 09:30:00,227.58,229.09,226.78,227.84,133109.0,225.0207,226.5137,224.2297,225.2778,133109.0
2024-06-18 10:00:00,227.87,228.3,227.12,227.21,78061.0,225.3074,225.7326,224.5658,224.6548,78061.0
2024-06-18 10:30:00,227.15,227.49,226.87,227.05,70803.0,224.5955,224.9317,224.3187,224.4966,70803.0
2024-06-18 11:00:00,226.99,227.8,226.77,227.65,45628.0,224.4373,225.2382,224.2198,225.0899,45628.0
2024-06-18 11:30:00,227.62,228.0,227.4,227.91,34064.0,225.0602,225.436,224.8427,225.347,34064.0
2024-06-18 12:00:00,227.89,228.7,227.89,228.43,23704.0,225.3272,226.1281,225.3272,225.8611,23704.0
2024-06-18 12:30:00,228.51,228.77,228.29,228.5,43701.0,225.9402,226.1973,225.7227,225.9303,43701.0
2024-06-18 13:00:00,228.39,228.51,228.06,228.3,43819.0,225.8216,225.9402,225.4953,225.7326,43819.0
2024-06-18 13:30:00,228.24,228.37,228.12,228.29,39448.0,225.6733,225.8018,225.5546,225.7227,39448.0
2024-06-18 14:00:00,228.23,228.29,227.86,228.04,22349.0,225.6634,225.7227,225.2975,225.4755,22349.0
2024-06-18 14:30:00,228.09,228.18,227.78,227.89,29762.0,225.5249,225.6139,225.2184,225.3272,29762.0
2024-06-18 15:00:00,227.86,228.24,227.73,228.22,51065.0,225.2975,225.6733,225.169,225.6535,51065.0
2024-06-18 15:30:00,228.24,229.31,228.19,229.31,232251.0,225.6733,226.7312,225.6238,226.7312,232251.0
2024-06-20 09:30:00,228.56,229.44,228.07,228.8,133894.0,225.9897,226.8598,225.5052,226.227,133894.0
2024-06-20 10:00:00,228.95,229.13,228.28,228.28,141068.0,226.3753,226.5532,225.7128,225.7128,141068.0
2024-06-20 10:30:00,228.19,228.42,226.44,226.68,97316.0,225.6238,225.8512,223.8935,224.1308,97316.0
2024-06-20 11:00:00,226.73,227.9,226.73,227.73,80185.0,224.1802,225.3371,224.1802,225.169,80185.0
2024-06-20 11:30:00,227.77,228.44,227.36,228.28,85417.0,225.2085,225.871,224.8031,225.7128,85417.0
2024-06-20 12:00:00,228.24,228.94,228.17,228.71,57665.0,225.6733,226.3654,225.604,226.138,57665.0
2024-06-20 12:30:00,228.69,229.36,228.4,229.29,63350.0,226.1182,226.7807,225.8315,226.7114,63350.0
2024-06-20 13:00:00,229.24,229.7,229.24,229.54,52929.0,226.662,227.1168,226.662,226.9586,52929.0
2024-06-20 13:30:00,229.61,230.66,229.24,230.6,67789.0,227.0278,228.066,226.662,228.0067,67789.0
2024-06-20 14:00:00,230.63,231.45,230.61,231.45,95377.0,228.0364,228.8472,228.0166,228.8472,95377.0
2024-06-20 14:30:00,231.5,231.68,231.0,231.21,75434.0,228.8966,229.0746,228.4022,228.6099,75434.0
2024-06-20 15:00:00,231.21,231.27,230.07,230.44,79665.0,228.6099,228.6692,227.4827,227.8485,79665.0
2024-06-20 15:30:00,230.25,230.27,229.65,230.19,213737.0,227.6606,227.6804,227.0674,227.6013,213737.0
2024-06-21 09:30:00,231.11,231.11,227.5,228.76,1064039.0,228.511,228.511,224.9416,226.1874,1064039.0
2024-06-21 10:00:00,228.76,229.89,228.76,229.52,59559.0,226.1874,227.3047,226.1874,226.9389,59559.0
2024-06-21 10:30:00,229.44,229.58,229.08,229.55,33389.0,226.8598,226.9982,226.5038,226.9685,33389.0
2024-06-21 11:00:00,229.46,229.62,229.0,229.09,43374.0,226.8795,227.0377,226.4247,226.5137,43374.0
2024-06-21 11:30:00,229.13,229.14,228.48,228.69,42182.0,226.5532,226.5631,225.9106,226.1182,42182.0
2024-06-21 12:00:00,228.74,229.23,228.57,229.05,32217.0,226.1676,226.6521,225.9995,226.4741,32217.0
2024-06-21 12:30:00,229.04,229.51,229.03,229.43,22362.0,226.4643,226.929,226.4544,226.8499,22362.0
2024-06-21 13:00:00,229.35,230.01,229.35,229.87,29906.0,226.7708,227.4233,226.7708,227.2849,29906.0
2024-06-21 13:30:00,229.73,229.97,229.42,229.72,33311.0,227.1465,227.3838,226.84,227.1366,33311.0
2024-06-21 14:00:00,229.72,230.3,229.64,230.18,39033.0,227.1366,227.7101,227.0575,227.5914,39033.0
2024-06-21 14:30:00,230.08,230.1,229.7,229.91,32568.0,227.4926,227.5123,227.1168,227.3245,32568.0
2024-06-21 15:00:00,229.93,230.53,229.93,230.2,53817.0,227.3442,227.9375,227.3442,227.6112,53817.0
2024-06-21 15:30:00,230.2,230.85,230.19,230.49,239342.0,227.6112,228.2539,227.6013,227.8979,239342.0
2024-06-24 09:30:00,231.68,233.1,230.2,232.72,103165.0,229.0746,230.4786,227.6112,230.1029,103165.0
2024-06-24 10:00:00,232.64,233.33,232.32,233.08,50853.0,230.0238,230.706,229.7074,230.4588,50853.0
2024-06-24 10:30:00,233.01,233.9,233.01,233.7,50820.0,230.3896,231.2696,230.3896,231.0719,50820.0
2024-06-24 11:00:00,233.76,233.78,232.74,232.79,73719.0,231.1312,231.151,230.1226,230.1721,73719.0
2024-06-24 11:30:00,232.85,233.03,232.12,232.51,72166.0,230.2314,230.4094,229.5096,229.8952,72166.0
2024-06-24 12:00:00,232.51,232.92,232.5,232.76,46215.0,229.8952,230.3006,229.8853,230.1424,46215.0
2024-06-24 12:30:00,232.7,232.76,232.05,232.17,45015.0,230.0831,230.1424,229.4404,229.5591,45015.0
2024-06-24 13:00:00,232.15,232.25,231.78,232.12,41257.0,229.5393,229.6382,229.1734,229.5096,41257.0
2024-06-24 13:30:00,232.09,232.45,231.85,232.31,27974.0,229.48,229.8359,229.2427,229.6975,27974.0
2024-06-24 14:00:00,232.32,232.55,232.18,232.28,30259.0,229.7074,229.9348,229.5689,229.6678,30259.0
2024-06-24 14:30:00,232.28,232.46,232.1,232.24,28687.0,229.6678,229.8458,229.4898,229.6283,28687.0
2024-06-24 15:00:00,232.19,232.48,231.91,231.96,42675.0,229.5788,229.8656,229.302,229.3514,42675.0
2024-06-24 15:30:00,231.95,232.07,231.5,231.51,176028.0,229.3415,229.4602,228.8966,228.9065,176028.0
2024-06-25 09:30:00,230.86,231.3,229.01,229.8,201791.0,228.2638,228.6988,226.4346,227.2157,201791.0
2024-06-25 10:00:00,229.8,230.81,229.8,230.5,71380.0,227.2157,228.2144,227.2157,227.9078,71380.0
2024-06-25 10:30:00,230.61,230.8,230.31,230.79,34974.0,228.0166,228.2045,227.72,228.1946,34974.0
2024-06-25 11:00:00,230.73,230.73,229.31,229.76,49843.0,228.1353,228.1353,226.7312,227.1762,49843.0
2024-06-25 11:30:00,229.79,230.04,229.35,229.42,45773.0,227.2058,227.453,226.7708,226.84,45773.0
2024-06-25 12:00:00,229.47,229.56,229.01,229.16,44975.0,226.8894,226.9784,226.4346,226.5829,44975.0
2024-06-25 12:30:00,229.01,229.1,228.53,229.09,34371.0,226.4346,226.5236,225.96,226.5137,34371.0
2024-06-25 13:00:00,229.04,230.2,228.93,230.18,48637.0,226.4643,227.6112,226.3555,227.5914,48637.0
2024-06-25 13:30:00,230.11,230.36,230.01,230.18,30034.0,227.5222,227.7694,227.4233,227.5914,30034.0
2024-06-25 14:00:00,230.11,230.41,229.94,230.41,57312.0,227.5222,227.8188,227.3541,227.8188,57312.0
2024-06-25 14:30:00,230.34,230.46,229.91,230.2,259894.0,227.7496,227.8683,227.3245,227.6112,259894.0
2024-06-25 15:00:00,230.23,230.6,230.09,230.36,55379.0,227.6409,228.0067,227.5024,227.7694,55379.0
2024-06-25 15:30:00,230.3,230.72,229.88,230.64,172739.0,227.7101,228.1254,227.2948,228.0463,172739.0
2024-06-26 09:30:00,230.04,230.35,229.14,229.41,84297.0,227.453,227.7595,226.5631,226.8301,84297.0
2024-06-26 10:00:00,229.42,230.33,229.33,230.13,44118.0,226.84,227.7397,226.751,227.542,44118.0
2024-06-26 10:30:00,230.1,230.93,229.83,230.84,49131.0,227.5123,228.333,227.2454,228.244,49131.0
2024-06-26 11:00:00,230.91,231.34,230.79,231.2,50357.0,228.3132,228.7384,228.1946,228.6,50357.0
2024-06-26 11:30:00,231.21,232.49,231.19,231.95,78867.0,228.6099,229.8755,228.5901,229.3415,78867.0
2024-06-26 12:00:00,232.05,232.14,231.53,231.79,42920.0,229.4404,229.5294,228.9263,229.1833,42920.0
2024-06-26 12:30:00,231.79,231.85,231.01,231.18,44843.0,229.1833,229.2427,228.4121,228.5802,44843.0
2024-06-26 13:00:00,231.17,231.29,230.97,231.08,22882.0,228.5703,228.689,228.3726,228.4813,22882.0
2024-06-26 13:30:00,231.09,231.86,231.02,231.74,60518.0,228.4912,229.2525,228.422,229.1339,60518.0
2024-06-26 14:00:00,231.85,232.48,231.74,231.97,65244.0,229.2427,229.8656,229.1339,229.3613,65244.0
2024-06-26 14:30:00,231.93,231.99,231.38,231.6,39922.0,229.3218,229.3811,228.7779,228.9955,39922.0
2024-06-26 15:00:00,231.45,231.54,230.31,230.31,81661.0,228.8472,228.9361,227.72,227.72,81661.0
2024-06-26 15:30:00,230.34,231.45,230.15,230.69,290084.0,227.7496,228.8472,227.5618,228.0957,290084.0
2024-06-27 09:30:00,229.79,230.13,227.56,228.31,189574.0,227.2058,227.542,225.0009,225.7425,189574.0
2024-06-27 10:00:00,228.24,228.25,227.37,227.88,145875.0,225.6733,225.6831,224.813,225.3173,145875.0
2024-06-27 10:30:00,227.91,228.33,227.55,227.68,62893.0,225.347,225.7622,224.991,225.1196,62893.0
2024-06-27 11:00:00,227.7,228.22,227.58,228.21,47133.0,225.1393,225.6535,225.0207,225.6436,47133.0
2024-06-27 11:30:00,228.21,229.29,228.13,229.0,58451.0,225.6436,226.7114,225.5645,226.4247,58451.0
2024-06-27 12:00:00,229.0,229.1,228.44,228.89,48068.0,226.4247,226.5236,225.871,226.3159,48068.0
2024-06-27 12:30:00,228.89,229.88,228.75,229.72,42855.0,226.3159,227.2948,226.1775,227.1366,42855.0
2024-06-27 13:00:00,229.86,230.33,229.83,230.07,32731.0,227.275,227.7397,227.2454,227.4827,32731.0
2024-06-27 13:30:00,230.03,230.08,229.42,229.53,38929.0,227.4431,227.4926,226.84,226.9487,38929.0
2024-06-27 14:00:00,229.48,229.48,228.48,228.52,39155.0,226.8993,226.8993,225.9106,225.9501,39155.0
2024-06-27 14:30:00,228.49,228.75,228.2,228.73,40849.0,225.9204,226.1775,225.6337,226.1577,40849.0
2024-06-27 15:00:00,228.74,229.16,228.74,229.11,84357.0,226.1676,226.5829,226.1676,226.5335,84357.0
2024-06-27 15:30:00,229.12,229.15,228.14,228.52,262462.0,226.5434,226.573,225.5744,225.9501,262462.0
2024-06-28 09:30:00,229.25,232.8,228.74,231.6,143727.0,226.6719,230.182,226.1676,228.9955,143727.0
2024-06-28 10:00:00,231.68,232.97,231.57,232.6,88159.0,229.0746,230.3501,228.9658,229.9842,88159.0
2024-06-28 10:30:00,232.66,233.6,232.47,232.61,116524.0,230.0435,230.973,229.8557,229.9941,116524.0
2024-06-28 11:00:00,232.6,232.6,231.84,232.16,63840.0,229.9842,229.9842,229.2328,229.5492,63840.0
2024-06-28 11:30:00,232.14,232.54,231.25,231.35,51111.0,229.5294,229.9249,228.6494,228.7483,51111.0
2024-06-28 12:00:00,231.31,231.31,230.09,230.9,51500.0,228.7087,228.7087,227.5024,228.3033,51500.0
2024-06-28 12:30:00,230.82,231.57,230.77,231.51,67937.0,228.2242,228.9658,228.1748,228.9065,67937.0
2024-06-28 13:00:00,231.37,232.12,231.25,231.89,50362.0,228.7681,229.5096,228.6494,229.2822,50362.0
2024-06-28 13:30:00,231.87,232.0,231.26,231.38,48170.0,229.2624,229.391,228.6593,228.7779,48170.0
2024-06-28 14:00:00,231.29,231.46,230.48,230.49,42737.0,228.689,228.857,227.8881,227.8979,42737.0
2024-06-28 14:30:00,230.42,230.56,230.05,230.1,45061.0,227.8287,227.9672,227.4629,227.5123,45061.0
2024-06-28 15:00:00,230.08,230.79,229.95,230.75,105902.0,227.4926,228.1946,227.364,228.155,105902.0
2024-06-28 15:30:00,230.71,231.73,229.78,231.66,212770.0,228.1155,229.124,227.1959,229.0548,212770.0
2024-07-01 09:30:00,232.33,234.8,232.18,234.3,160639.0,229.7173,232.1595,229.5689,231.6651,160639.0
2024-07-01 10:00:00,234.38,234.8,232.11,232.26,109326.0,231.7442,232.1595,229.4997,229.648,109326.0
2024-07-01 10:30:00,232.22,232.66,231.55,232.65,59436.0,229.6085,230.0435,228.946,230.0337,59436.0
2024-07-01 11:00:00,232.57,233.43,232.37,233.18,92144.0,229.9546,230.8049,229.7568,230.5577,92144.0
2024-07-01 11:30:00,233.21,233.62,232.84,233.36,82610.0,230.5874,230.9927,230.2215,230.7357,82610.0
2024-07-01 12:00:00,233.39,234.05,232.95,233.87,65426.0,230.7653,231.4179,230.3303,231.2399,65426.0
2024-07-01 12:30:00,233.88,234.1,233.05,233.42,88950.0,231.2498,231.4674,230.4292,230.795,88950.0
2024-07-01 13:00:00,233.35,233.95,233.35,233.74,80907.0,230.7258,231.319,230.7258,231.1114,80907.0
2024-07-01 13:30:00,233.78,234.18,233.67,234.18,51501.0,231.151,231.5465,231.0422,231.5465,51501.0
2024-07-01 14:00:00,234.15,234.34,233.85,233.97,68230.0,231.5168,231.7047,231.2202,231.3388,68230.0
2024-07-01 14:30:00,233.94,234.05,233.33,233.33,73935.0,231.3092,231.4179,230.706,230.706,73935.0
2024-07-01 15:00:00,233.44,233.5,232.83,232.9,103378.0,230.8148,230.8741,230.2116,230.2808,103378.0
2024-07-01 15:30:00,232.87,234.12,232.79,233.78,260953.0,230.2512,231.4871,230.1721,231.151,260953.0
2024-07-02 09:30:00,233.55,234.23,232.97,233.67,89568.0,230.9235,231.5959,230.3501,231.0422,89568.0
2024-07-02 10:00:00,233.74,234.63,233.48,234.04,99208.0,231.1114,231.9914,230.8543,231.408,99208.0
2024-07-02 10:30:00,234.01,234.22,233.29,234.09,48288.0,231.3784,231.586,230.6665,231.4575,48288.0
2024-07-02 11:00:00,234.13,234.44,233.83,234.26,59110.0,231.497,231.8035,231.2004,231.6256,59110.0
2024-07-02 11:30:00,234.26,234.44,234.05,234.25,46865.0,231.6256,231.8035,231.4179,231.6157,46865.0
2024-07-02 12:00:00,234.27,234.48,234.11,234.42,35547.0,231.6354,231.8431,231.4772,231.7838,35547.0
2024-07-02 12:30:00,234.42,234.57,234.07,234.47,47849.0,231.7838,231.9321,231.4377,231.8332,47849.0
2024-07-02 13:00:00,234.44,234.84,234.25,234.58,71947.0,231.8035,232.199,231.6157,231.942,71947.0
2024-07-02 13:30:00,234.52,234.88,234.19,234.74,40733.0,231.8826,232.2386,231.5563,232.1002,40733.0
2024-07-02 14:00:00,234.72,234.93,234.58,234.82,36627.0,232.0804,232.288,231.942,232.1793,36627.0
2024-07-02 14:30:00,234.82,235.25,234.79,235.12,42637.0,232.1793,232.6044,232.1496,232.4759,42637.0
2024-07-02 15:00:00,235.11,235.58,234.96,235.58,50201.0,232.466,232.9307,232.3177,232.9307,50201.0
2024-07-02 15:30:00,235.55,236.19,235.55,236.08,196220.0,232.901,233.5338,232.901,233.4251,196220.0
2024-07-03 09:30:00,236.5,236.83,235.21,235.92,95461.0,233.8404,234.1667,232.5649,233.2669,95461.0
2024-07-03 10:00:00,235.98,237.58,235.71,237.18,104079.0,233.3262,234.9082,233.0592,234.5127,104079.0
2024-07-03 10:30:00,237.25,237.51,236.56,236.81,61565.0,234.5819,234.839,233.8997,234.1469,61565.0
2024-07-03 11:00:00,236.82,236.96,235.8,235.98,63665.0,234.1568,234.2952,233.1482,233.3262,63665.0
2024-07-03 11:30:00,235.98,236.57,235.51,235.66,49834.0,233.3262,233.9096,232.8615,233.0098,49834.0
2024-07-03 12:00:00,235.66,236.17,235.34,235.47,71057.0,233.0098,233.5141,232.6934,232.8219,71057.0
2024-07-03 12:30:00,235.42,236.15,235.19,235.52,164191.0,232.7725,233.4943,232.5451,232.8714,164191.0
2024-07-05 09:30:00,235.71,236.7,235.03,236.24,189851.0,233.7516,234.7334,233.0773,234.2772,189851.0
2024-07-05 10:00:00,236.2,236.39,235.0,235.37,110898.0,234.2375,234.426,233.0475,233.4144,110898.0
2024-07-05 10:30:00,235.37,235.83,235.3,235.41,65973.0,233.4144,233.8706,233.345,233.4541,65973.0
2024-07-05 11:00:00,235.47,235.75,235.09,235.44,60707.0,233.5136,233.7913,233.1368,233.4839,60707.0
2024-07-05 11:30:00,235.44,235.55,234.98,235.17,85431.0,233.4839,233.5929,233.0277,233.2161,85431.0
2024-07-05 12:00:00,235.25,235.47,234.95,235.02,58472.0,233.2954,233.5136,232.9979,233.0673,58472.0
2024-07-05 12:30:00,235.02,235.08,233.56,234.34,91834.0,233.0673,233.1268,231.6195,232.393,91834.0
2024-07-05 13:00:00,234.26,234.86,234.23,234.35,27293.0,232.3137,232.9087,232.2839,232.4029,27293.0
2024-07-05 13:30:00,234.47,235.41,234.47,235.32,47771.0,232.5219,233.4541,232.5219,233.3648,47771.0
2024-07-05 14:00:00,235.37,235.37,234.61,234.92,43775.0,233.4144,233.4144,232.6607,232.9682,43775.0
2024-07-05 14:30:00,234.92,235.53,234.84,235.39,45186.0,232.9682,233.5731,232.8888,233.4343,45186.0
2024-07-05 15:00:00,235.39,235.43,234.97,235.09,40753.0,233.4343,233.4739,233.0178,233.1368,40753.0
2024-07-05 15:30:00,235.03,235.64,235.03,235.62,226521.0,233.0773,233.6822,233.0773,233.6624,226521.0
2024-07-08 09:30:00,236.23,239.5,235.68,237.46,169939.0,234.2673,237.5101,233.7219,235.4871,169939.0
2024-07-08 10:00:00,237.28,237.9,236.19,236.19,101112.0,235.3086,235.9234,234.2276,234.2276,101112.0
2024-07-08 10:30:00,236.14,237.33,236.01,237.24,58014.0,234.178,235.3581,234.0491,235.2689,58014.0
2024-07-08 11:00:00,237.22,237.54,236.15,236.15,78395.0,235.2491,235.5664,234.188,234.188,78395.0
2024-07-08 11:30:00,236.15,236.31,234.51,234.69,78698.0,234.188,234.3466,232.5616,232.7401,78698.0
2024-07-08 12:00:00,234.69,234.94,234.33,234.87,61627.0,232.7401,232.988,232.3831,232.9186,61627.0
2024-07-08 12:30:00,234.92,235.1,234.69,234.75,46528.0,232.9682,233.1467,232.7401,232.7996,46528.0
2024-07-08 13:00:00,234.75,234.75,233.76,233.97,81933.0,232.7996,232.7996,231.8178,232.0261,81933.0
2024-07-08 13:30:00,233.92,234.74,233.91,234.65,47667.0,231.9765,232.7897,231.9666,232.7004,47667.0
2024-07-08 14:00:00,234.65,234.94,234.46,234.86,59028.0,232.7004,232.988,232.512,232.9087,59028.0
2024-07-08 14:30:00,234.83,234.83,234.12,234.33,52733.0,232.8789,232.8789,232.1748,232.3831,52733.0
2024-07-08 15:00:00,234.34,234.62,234.09,234.49,52310.0,232.393,232.6707,232.1451,232.5417,52310.0
2024-07-08 15:30:00,234.5,234.8,234.33,234.47,233522.0,232.5517,232.8492,232.3831,232.5219,233522.0
2024-07-09 09:30:00,234.97,235.58,234.12,234.61,94435.0,233.0178,233.6227,232.1748,232.6607,94435.0
2024-07-09 10:00:00,234.55,235.03,234.44,234.58,86702.0,232.6012,233.0773,232.4922,232.631,86702.0
2024-07-09 10:30:00,234.5,235.28,234.49,235.18,59520.0,232.5517,233.3252,232.5417,233.226,59520.0
2024-07-09 11:00:00,235.2,235.52,235.02,235.32,43812.0,233.2458,233.5632,233.0673,233.3648,43812.0
2024-07-09 11:30:00,235.31,236.43,235.27,236.43,58257.0,233.3549,234.4656,233.3153,234.4656,58257.0
2024-07-09 12:00:00,236.49,237.42,236.46,237.36,47570.0,234.5251,235.4474,234.4954,235.3879,47570.0
2024-07-09 12:30:00,237.3,238.19,236.98,238.1,54051.0,235.3284,236.211,235.0111,236.1218,54051.0
2024-07-09 13:00:00,238.16,239.2,238.11,238.35,38129.0,236.1813,237.2126,236.1317,236.3697,38129.0
2024-07-09 13:30:00,238.3,238.82,238.23,238.23,38663.0,236.3201,236.8358,236.2507,236.2507,38663.0
2024-07-09 14:00:00,238.25,238.28,237.76,237.84,33948.0,236.2705,236.3003,235.7846,235.8639,33948.0
2024-07-09 14:30:00,237.79,238.0,237.15,237.25,44081.0,235.8143,236.0226,235.1796,235.2788,44081.0
2024-07-09 15:00:00,237.29,237.88,236.82,237.88,66340.0,235.3185,235.9036,234.8524,235.9036,66340.0
2024-07-09 15:30:00,237.83,237.92,237.12,237.75,237442.0,235.854,235.9432,235.1499,235.7747,237442.0
2024-07-10 09:30:00,236.57,237.85,236.28,237.21,82552.0,234.6045,235.8738,234.3169,235.2391,82552.0
2024-07-10 10:00:00,237.24,237.52,236.3,236.41,49114.0,235.2689,235.5466,234.3367,234.4458,49114.0
2024-07-10 10:30:00,236.31,236.31,235.62,236.04,37001.0,234.3466,234.3466,233.6624,234.0789,37001.0
2024-07-10 11:00:00,236.05,236.91,236.04,236.86,33334.0,234.0888,234.9416,234.0789,234.8921,33334.0
2024-07-10 11:30:00,236.91,237.08,236.18,236.18,27307.0,234.9416,235.1102,234.2177,234.2177,27307.0
2024-07-10 12:00:00,236.22,236.75,235.93,236.65,40748.0,234.2574,234.783,233.9698,234.6838,40748.0
2024-07-10 12:30:00,236.7,236.81,236.34,236.63,61026.0,234.7334,234.8425,234.3764,234.664,61026.0
2024-07-10 13:00:00,236.56,237.27,236.4,236.46,59116.0,234.5945,235.2986,234.4359,234.4954,59116.0
2024-07-10 13:30:00,236.58,237.0,236.39,236.81,28954.0,234.6144,235.0309,234.426,234.8425,28954.0
2024-07-10 14:00:00,236.75,236.91,236.55,236.76,35381.0,234.783,234.9416,234.5846,234.7929,35381.0
2024-07-10 14:30:00,236.75,237.5,236.75,237.44,42201.0,234.783,235.5267,234.783,235.4672,42201.0
2024-07-10 15:00:00,237.44,237.79,237.08,237.64,47783.0,235.4672,235.8143,235.1102,235.6656,47783.0
2024-07-10 15:30:00,237.68,239.45,237.58,238.93,294382.0,235.7052,237.4605,235.6061,236.9449,294382.0
2024-07-11 09:30:00,238.87,239.42,236.96,237.81,128159.0,236.8854,237.4308,234.9912,235.8342,128159.0
2024-07-11 10:00:00,237.75,239.61,237.63,238.64,84262.0,235.7747,237.6192,235.6557,236.6573,84262.0
2024-07-11 10:30:00,238.65,239.95,238.56,238.99,80648.0,236.6672,237.9564,236.5779,237.0044,80648.0
2024-07-11 11:00:00,238.87,239.61,238.71,239.45,67086.0,236.8854,237.6192,236.7267,237.4605,67086.0
2024-07-11 11:30:00,239.46,239.6,238.52,238.59,41243.0,237.4705,237.6093,236.5383,236.6077,41243.0
2024-07-11 12:00:00,238.59,238.66,237.69,238.14,48042.0,236.6077,236.6771,235.7152,236.1614,48042.0
2024-07-11 12:30:00,238.16,238.36,237.26,237.72,39700.0,236.1813,236.3796,235.2887,235.7449,39700.0
2024-07-11 13:00:00,237.65,238.33,237.5,238.25,19753.0,235.6755,236.3498,235.5267,236.2705,19753.0
2024-07-11 13:30:00,238.32,238.71,238.11,238.67,22567.0,236.3399,236.7267,236.1317,236.687,22567.0
2024-07-11 14:00:00,238.71,239.35,238.67,238.85,32373.0,236.7267,237.3614,236.687,236.8655,32373.0
2024-07-11 14:30:00,238.86,239.62,238.85,239.44,23713.0,236.8754,237.6291,236.8655,237.4506,23713.0
2024-07-11 15:00:00,239.44,239.48,238.74,238.91,37268.0,237.4506,237.4903,236.7564,236.925,37268.0
2024-07-11 15:30:00,238.85,239.04,238.43,238.66,142228.0,236.8655,237.0539,236.449,236.6771,142228.0
2024-07-12 09:30:00,239.0,239.64,237.23,237.53,97024.0,237.0143,237.649,235.259,235.5565,97024.0
2024-07-12 10:00:00,237.64,238.83,237.28,238.7,100381.0,235.6656,236.8457,235.3086,236.7168,100381.0
2024-07-12 10:30:00,238.69,238.89,238.1,238.82,92752.0,236.7068,236.9052,236.1218,236.8358,92752.0
2024-07-12 11:00:00,238.82,239.5,238.73,239.27,134226.0,236.8358,237.5101,236.7465,237.282,134226.0
2024-07-12 11:30:00,239.36,239.81,238.99,239.74,67273.0,237.3713,237.8175,237.0044,237.7481,67273.0
2024-07-12 12:00:00,239.68,240.26,239.61,239.71,149286.0,237.6886,238.2638,237.6192,237.7184,149286.0
2024-07-12 12:30:00,239.73,239.86,239.22,239.52,79339.0,237.7382,237.8671,237.2324,237.53,79339.0
2024-07-12 13:00:00,239.53,239.55,239.08,239.37,78398.0,237.5399,237.5597,237.0936,237.3812,78398.0
2024-07-12 13:30:00,239.37,239.87,239.05,239.34,142629.0,237.3812,237.877,237.0639,237.3514,142629.0
2024-07-12 14:00:00,239.33,239.69,239.05,239.45,67467.0,237.3415,237.6985,237.0639,237.4605,67467.0
2024-07-12 14:30:00,239.4,239.48,238.92,239.37,65498.0,237.411,237.4903,236.9349,237.3812,65498.0
2024-07-12 15:00:00,239.37,239.54,239.09,239.32,74940.0,237.3812,237.5498,237.1035,237.3316,74940.0
2024-07-12 15:30:00,239.34,239.35,238.33,238.73,266437.0,237.3514,237.3614,236.3498,236.7465,266437.0
2024-07-15 09:30:00,240.45,242.7,240.45,241.65,127937.0,238.4522,240.6835,238.4522,239.6423,127937.0
2024-07-15 10:00:00,241.68,243.04,241.56,242.28,120997.0,239.672,241.0207,239.553,240.267,120997.0
2024-07-15 10:30:00,242.26,243.6,242.25,242.96,138570.0,240.2472,241.5761,240.2373,240.9414,138570.0
2024-07-15 11:00:00,242.97,243.22,242.73,243.01,70261.0,240.9513,241.1992,240.7133,240.991,70261.0
2024-07-15 11:30:00,242.99,243.67,242.74,243.6,58390.0,240.9711,241.6455,240.7232,241.5761,58390.0
2024-07-15 12:00:00,243.57,243.63,242.93,243.3,89695.0,241.5463,241.6058,240.9116,241.2785,89695.0
2024-07-15 12:30:00,243.28,243.36,242.51,242.78,56047.0,241.2587,241.338,240.4951,240.7629,56047.0
2024-07-15 13:00:00,242.73,243.66,242.53,243.33,61507.0,240.7133,241.6356,240.5149,241.3083,61507.0
2024-07-15 13:30:00,243.25,244.08,242.86,243.63,83894.0,241.229,242.0521,240.8422,241.6058,83894.0
2024-07-15 14:00:00,243.7,243.96,242.9,243.59,117179.0,241.6752,241.9331,240.8819,241.5661,117179.0
2024-07-15 14:30:00,243.6,243.9,243.25,243.88,84812.0,241.5761,241.8736,241.229,241.8537,84812.0
2024-07-15 15:00:00,243.81,244.12,243.67,244.0,122861.0,241.7843,242.0917,241.6455,241.9727,122861.0
2024-07-15 15:30:00,244.0,244.66,243.73,244.04,381476.0,241.9727,242.6272,241.705,242.0124,381476.0
2024-07-16 09:30:00,244.14,245.4,243.8,245.4,107851.0,242.1116,243.3611,241.7744,243.3611,107851.0
2024-07-16 10:00:00,245.4,246.55,245.37,246.37,132467.0,243.3611,244.5015,243.3313,244.323,132467.0
2024-07-16 10:30:00,246.33,247.95,245.98,247.67,223195.0,244.2834,245.8899,243.9363,245.6122,223195.0
2024-07-16 11:00:00,247.71,248.19,247.3,247.3,190874.0,245.6519,246.1279,245.2453,245.2453,190874.0
2024-07-16 11:30:00,247.28,247.38,246.47,247.12,117406.0,245.2255,245.3246,244.4222,245.0668,117406.0
2024-07-16 12:00:00,247.09,248.06,247.01,247.68,61448.0,245.0371,245.999,244.9577,245.6222,61448.0
2024-07-16 12:30:00,247.68,247.95,247.35,247.61,124727.0,245.6222,245.8899,245.2949,245.5527,124727.0
2024-07-16 13:00:00,247.58,247.87,247.32,247.51,55374.0,245.523,245.8106,245.2651,245.4536,55374.0
2024-07-16 13:30:00,247.57,248.45,247.46,248.41,65310.0,245.5131,246.3858,245.404,246.3461,65310.0
2024-07-16 14:00:00,248.4,249.12,248.33,248.58,73840.0,246.3362,247.0502,246.2668,246.5147,73840.0
2024-07-16 14:30:00,248.58,248.93,248.56,248.88,47185.0,246.5147,246.8618,246.4948,246.8122,47185.0
2024-07-16 15:00:00,248.81,249.47,248.72,249.44,85607.0,246.7428,247.3973,246.6535,247.3675,85607.0
2024-07-16 15:30:00,249.45,249.76,249.17,249.63,233760.0,247.3775,247.6849,247.0998,247.556,233760.0
2024-07-17 09:30:00,248.81,250.84,247.38,248.62,157313.0,246.7428,248.7559,245.3246,246.5543,157313.0
2024-07-17 10:00:00,248.63,249.93,248.54,249.87,105675.0,246.5643,247.8535,246.475,247.794,105675.0
2024-07-17 10:30:00,249.82,249.89,248.7,249.67,110043.0,247.7444,247.8138,246.6337,247.5956,110043.0
2024-07-17 11:00:00,249.53,250.02,249.38,249.86,44950.0,247.4568,247.9427,247.308,247.784,44950.0
2024-07-17 11:30:00,249.81,250.48,249.48,250.37,53283.0,247.7345,248.3989,247.4072,248.2898,53283.0
2024-07-17 12:00:00,250.41,250.47,249.27,249.66,71173.0,248.3295,248.389,247.1989,247.5857,71173.0
2024-07-17 12:30:00,249.65,250.13,249.53,250.09,43863.0,247.5758,248.0518,247.4568,248.0121,43863.0
2024-07-17 13:00:00,250.08,250.08,248.73,249.01,40195.0,248.0022,248.0022,246.6634,246.9411,40195.0
2024-07-17 13:30:00,249.01,249.95,248.93,249.85,41939.0,246.9411,247.8733,246.8618,247.7741,41939.0
2024-07-17 14:00:00,249.85,250.16,249.57,250.16,43091.0,247.7741,248.0816,247.4965,248.0816,43091.0
2024-07-17 14:30:00,250.15,250.58,249.21,249.34,75576.0,248.0716,248.4981,247.1394,247.2684,75576.0
2024-07-17 15:00:00,249.3,249.96,249.07,249.8,55372.0,247.2287,247.8832,247.0006,247.7245,55372.0
2024-07-17 15:30:00,249.83,250.14,249.5,249.94,217984.0,247.7543,248.0617,247.427,247.8634,217984.0
2024-07-18 09:30:00,250.8,252.79,249.79,252.73,152716.0,248.7162,250.6897,247.7146,250.6302,152716.0
2024-07-18 10:00:00,252.74,253.5,252.43,253.2,161989.0,250.6401,251.3938,250.3327,251.0963,161989.0
2024-07-18 10:30:00,253.32,253.73,252.37,252.93,176387.0,251.2153,251.6219,250.2732,250.8285,176387.0
2024-07-18 11:00:00,252.92,253.27,251.78,252.01,152580.0,250.8186,251.1657,249.6881,249.9162,152580.0
2024-07-18 11:30:00,252.02,252.24,250.01,250.27,175417.0,249.9261,250.1443,247.9328,248.1906,175417.0
2024-07-18 12:00:00,250.27,250.79,249.95,250.06,119621.0,248.1906,248.7063,247.8733,247.9824,119621.0
2024-07-18 12:30:00,249.98,250.62,249.91,250.58,120526.0,247.903,248.5377,247.8336,248.4981,120526.0
2024-07-18 13:00:00,250.6,251.09,250.07,250.14,114982.0,248.5179,249.0038,247.9923,248.0617,114982.0
2024-07-18 13:30:00,250.15,250.76,250.06,250.15,93224.0,248.0716,248.6766,247.9824,248.0716,93224.0
2024-07-18 14:00:00,250.18,250.18,248.36,248.4,78245.0,248.1014,248.1014,246.2965,246.3362,78245.0
2024-07-18 14:30:00,248.36,248.81,248.22,248.56,79316.0,246.2965,246.7428,246.1577,246.4948,79316.0
2024-07-18 15:00:00,248.56,249.04,247.75,248.66,171898.0,246.4948,246.9709,245.6916,246.594,171898.0
2024-07-18 15:30:00,248.65,249.79,248.61,249.07,455229.0,246.5841,247.7146,246.5444,247.0006,455229.0
2024-07-19 09:30:00,241.8,242.7,237.65,239.21,692522.0,239.791,240.6835,235.6755,237.2225,692522.0
2024-07-19 10:00:00,239.37,240.0,238.13,238.99,236698.0,237.3812,238.006,236.1515,237.0044,236698.0
2024-07-19 10:30:00,239.07,239.43,238.2,239.04,162856.0,237.0837,237.4407,236.2209,237.0539,162856.0
2024-07-19 11:00:00,239.04,239.92,238.57,239.06,185090.0,237.0539,237.9266,236.5878,237.0738,185090.0
2024-07-19 11:30:00,239.02,239.91,238.92,239.62,155606.0,237.0341,237.9167,236.9349,237.6291,155606.0
2024-07-19 12:00:00,239.73,240.32,239.66,239.89,139421.0,237.7382,238.3233,237.6688,237.8969,139421.0
2024-07-19 12:30:00,239.88,241.17,239.83,240.93,141085.0,237.887,239.1662,237.8374,238.9282,141085.0
2024-07-19 13:00:00,240.97,241.28,240.35,240.89,153661.0,238.9679,239.2753,238.3531,238.8886,153661.0
2024-07-19 13:30:00,240.84,242.67,240.45,242.64,219101.0,238.839,240.6538,238.4522,240.624,219101.0
2024-07-19 14:00:00,242.6,243.38,241.51,242.77,197540.0,240.5844,241.3579,239.5034,240.753,197540.0
2024-07-19 14:30:00,242.77,243.3,242.05,242.18,150626.0,240.753,241.2785,240.0389,240.1679,150626.0
2024-07-19 15:00:00,242.21,243.29,242.2,243.0,131445.0,240.1976,241.2686,240.1877,240.981,131445.0
2024-07-19 15:30:00,243.0,243.09,241.8,242.54,409661.0,240.981,241.0703,239.791,240.5249,409661.0
2024-07-22 09:30:00,243.01,245.35,240.31,240.31,211201.0,240.991,243.3115,238.3134,238.3134,211201.0
2024-07-22 10:00:00,240.31,243.04,239.9,242.93,142723.0,238.3134,241.0207,237.9068,240.9116,142723.0
2024-07-22 10:30:00,242.98,245.61,242.84,244.81,179323.0,240.9612,243.5694,240.8224,242.776,179323.0
2024-07-22 11:00:00,244.7,245.0,243.7,243.71,85908.0,242.6669,242.9644,241.6752,241.6851,85908.0
2024-07-22 11:30:00,243.74,243.94,242.21,242.28,94469.0,241.7149,241.9132,240.1976,240.267,94469.0
2024-07-22 12:00:00,242.31,243.08,242.26,243.0,84600.0,240.2968,241.0604,240.2472,240.981,84600.0
2024-07-22 12:30:00,242.98,244.17,242.72,244.0,34229.0,240.9612,242.1413,240.7034,241.9727,34229.0
2024-07-22 13:00:00,244.18,244.87,244.18,244.56,31616.0,242.1512,242.8355,242.1512,242.5281,31616.0
2024-07-22 13:30:00,244.62,244.89,243.83,244.27,40684.0,242.5876,242.8553,241.8041,242.2405,40684.0
2024-07-22 14:00:00,244.29,244.47,243.63,244.26,41262.0,242.2603,242.4388,241.6058,242.2306,41262.0
2024-07-22 14:30:00,244.28,244.98,244.27,244.62,59710.0,242.2504,242.9446,242.2405,242.5876,59710.0
2024-07-22 15:00:00,244.59,244.72,244.09,244.35,63220.0,242.5578,242.6867,242.062,242.3198,63220.0
2024-07-22 15:30:00,244.41,245.27,244.37,244.89,278196.0,242.3793,243.2322,242.3397,242.8553,278196.0
2024-07-23 09:30:00,246.96,247.89,245.04,245.54,113297.0,244.9081,245.8304,243.0041,243.4999,113297.0
2024-07-23 10:00:00,245.46,248.2,245.44,247.67,115554.0,243.4206,246.1378,243.4008,245.6122,115554.0
2024-07-23 10:30:00,247.67,248.67,246.87,246.91,105680.0,245.6122,246.6039,244.8189,244.8586,105680.0
2024-07-23 11:00:00,246.85,247.91,246.85,247.91,129774.0,244.7991,245.8502,244.7991,245.8502,129774.0
2024-07-23 11:30:00,247.97,248.99,247.51,247.98,102112.0,245.9097,246.9213,245.4536,245.9197,102112.0
2024-07-23 12:00:00,248.09,248.18,247.49,247.63,28253.0,246.0288,246.118,245.4337,245.5726,28253.0
2024-07-23 12:30:00,247.62,247.99,247.42,247.81,23479.0,245.5627,245.9296,245.3643,245.7511,23479.0
2024-07-23 13:00:00,247.85,248.16,247.67,247.75,51719.0,245.7907,246.0982,245.6122,245.6916,51719.0
2024-07-23 13:30:00,247.71,248.03,247.25,247.91,53331.0,245.6519,245.9692,245.1957,245.8502,53331.0
2024-07-23 14:00:00,247.95,248.39,247.88,248.19,35792.0,245.8899,246.3263,245.8205,246.1279,35792.0
2024-07-23 14:30:00,248.2,248.26,247.7,247.82,56073.0,246.1378,246.1973,245.642,245.761,56073.0
2024-07-23 15:00:00,247.81,247.98,247.56,247.94,40382.0,245.7511,245.9197,245.5032,245.88,40382.0
2024-07-23 15:30:00,247.94,248.03,246.67,246.77,224527.0,245.88,245.9692,244.6205,244.7197,224527.0
2024-07-24 09:30:00,245.0,245.62,243.02,243.29,195805.0,242.9644,243.5793,241.0009,241.2686,195805.0
2024-07-24 10:00:00,243.29,243.52,241.48,243.06,205234.0,241.2686,241.4967,239.4737,241.0405,205234.0
2024-07-24 10:30:00,243.05,244.45,242.86,244.44,85331.0,241.0306,242.419,240.8422,242.4091,85331.0
2024-07-24 11:00:00,244.38,244.39,242.57,242.85,103271.0,242.3496,242.3595,240.5546,240.8323,103271.0
2024-07-24 11:30:00,242.77,243.49,242.74,243.01,98615.0,240.753,241.467,240.7232,240.991,98615.0
2024-07-24 12:00:00,243.14,243.95,243.03,243.56,62145.0,241.1199,241.9231,241.0108,241.5364,62145.0
2024-07-24 12:30:00,243.56,243.67,242.85,243.01,54739.0,241.5364,241.6455,240.8323,240.991,54739.0
2024-07-24 13:00:00,243.0,243.26,242.75,243.0,30061.0,240.981,241.2389,240.7331,240.981,30061.0
2024-07-24 13:30:00,243.07,243.43,242.94,243.26,42020.0,241.0505,241.4075,240.9215,241.2389,42020.0
2024-07-24 14:00:00,243.26,243.87,243.02,243.23,43706.0,241.2389,241.8438,241.0009,241.2091,43706.0
2024-07-24 14:30:00,243.27,243.46,242.62,243.12,56485.0,241.2488,241.4372,240.6042,241.1,56485.0
2024-07-24 15:00:00,243.12,243.37,242.89,242.94,61232.0,241.1,241.348,240.872,240.9215,61232.0
2024-07-24 15:30:00,242.94,243.0,240.67,241.04,354586.0,240.9215,240.981,238.6704,239.0373,354586.0
2024-07-25 09:30:00,240.0,242.17,239.39,241.53,299672.0,238.006,240.1579,237.401,239.5233,299672.0
2024-07-25 10:00:00,241.41,241.58,240.29,241.34,240622.0,239.4043,239.5728,238.2936,239.3348,240622.0
2024-07-25 10:30:00,241.44,242.05,241.24,241.71,112034.0,239.434,240.0389,239.2357,239.7018,112034.0
2024-07-25 11:00:00,241.8,242.81,241.74,242.37,82417.0,239.791,240.7926,239.7315,240.3563,82417.0
2024-07-25 11:30:00,242.46,242.68,242.03,242.41,84148.0,240.4455,240.6637,240.0191,240.3959,84148.0
2024-07-25 12:00:00,242.4,244.18,242.38,244.14,50995.0,240.386,242.1512,240.3662,242.1116,50995.0
2024-07-25 12:30:00,244.11,244.96,243.5,243.65,133227.0,242.0818,242.9248,241.4769,241.6256,133227.0
2024-07-25 13:00:00,243.61,244.38,242.39,242.45,314278.0,241.586,242.3496,240.3761,240.4356,314278.0
2024-07-25 13:30:00,242.4,242.43,241.07,241.24,57186.0,240.386,240.4158,239.0671,239.2357,57186.0
2024-07-25 14:00:00,241.23,241.43,240.66,240.99,108546.0,239.2257,239.4241,238.6605,238.9877,108546.0
2024-07-25 14:30:00,240.92,241.33,240.36,240.91,142580.0,238.9183,239.3249,238.363,238.9084,142580.0
2024-07-25 15:00:00,240.92,241.45,240.85,241.19,139143.0,238.9183,239.4439,238.8489,239.1861,139143.0
2024-07-25 15:30:00,241.27,241.29,239.92,240.22,363837.0,239.2654,239.2852,237.9266,238.2241,363837.0
2024-07-26 09:30:00,241.93,244.19,241.88,244.19,160210.0,239.9199,242.1612,239.8703,242.1612,160210.0
2024-07-26 10:00:00,243.87,244.7,243.17,244.36,89813.0,241.8438,242.6669,241.1496,242.3297,89813.0
2024-07-26 10:30:00,244.3,245.0,243.53,244.68,57256.0,242.2702,242.9644,241.5066,242.6471,57256.0
2024-07-26 11:00:00,244.77,244.8,243.62,244.12,50724.0,242.7363,242.7661,241.5959,242.0917,50724.0
2024-07-26 11:30:00,244.08,245.11,244.06,245.11,64601.0,242.0521,243.0735,242.0322,243.0735,64601.0
2024-07-26 12:00:00,245.12,246.0,245.04,245.96,57115.0,243.0834,243.9561,243.0041,243.9164,57115.0
2024-07-26 12:30:00,245.92,246.36,245.54,246.32,41345.0,243.8768,244.3131,243.4999,244.2735,41345.0
2024-07-26 13:00:00,246.39,246.39,245.66,246.13,19143.0,244.3429,244.3429,243.6189,244.085,19143.0
2024-07-26 13:30:00,246.12,246.21,244.84,244.96,61806.0,244.0751,244.1644,242.8058,242.9248,61806.0
2024-07-26 14:00:00,245.06,245.45,244.86,245.33,41549.0,243.0239,243.4107,242.8256,243.2917,41549.0
2024-07-26 14:30:00,245.33,245.68,245.04,245.46,55751.0,243.2917,243.6388,243.0041,243.4206,55751.0
2024-07-26 15:00:00,245.45,245.93,244.96,245.8,70537.0,243.4107,243.8867,242.9248,243.7578,70537.0
2024-07-26 15:30:00,245.8,246.04,245.12,245.91,155254.0,243.7578,243.9958,243.0834,243.8669,155254.0
2024-07-29 09:30:00,246.63,247.5,244.59,245.64,103091.0,244.5809,245.4437,242.5578,243.5991,103091.0
2024-07-29 10:00:00,245.59,246.28,244.88,244.96,80887.0,243.5495,244.2338,242.8454,242.9248,80887.0
2024-07-29 10:30:00,244.88,245.8,244.31,245.58,110465.0,242.8454,243.7578,242.2802,243.5396,110465.0
2024-07-29 11:00:00,245.53,246.42,245.35,246.16,87212.0,243.49,244.3726,243.3115,244.1148,87212.0
2024-07-29 11:30:00,246.1,247.0,245.54,246.85,58085.0,244.0553,244.9478,243.4999,244.7991,58085.0
2024-07-29 12:00:00,246.87,247.17,246.38,246.38,29996.0,244.8189,245.1164,244.333,244.333,29996.0
2024-07-29 12:30:00,246.42,247.15,246.26,246.72,169514.0,244.3726,245.0966,244.214,244.6701,169514.0
2024-07-29 13:00:00,246.62,247.08,246.38,246.63,24356.0,244.571,245.0271,244.333,244.5809,24356.0
2024-07-29 13:30:00,246.59,246.82,246.39,246.81,25901.0,244.5412,244.7693,244.3429,244.7594,25901.0
2024-07-29 14:00:00,246.7,247.03,246.6,246.75,21928.0,244.6503,244.9776,244.5511,244.6999,21928.0
2024-07-29 14:30:00,246.68,247.01,246.38,246.99,28472.0,244.6305,244.9577,244.333,244.9379,28472.0
2024-07-29 15:00:00,246.93,247.15,246.67,247.11,55413.0,244.8784,245.0966,244.6205,245.0569,55413.0
2024-07-29 15:30:00,247.13,247.96,247.05,247.9,255089.0,245.0767,245.8998,244.9974,245.8403,255089.0
2024-07-30 09:30:00,249.46,251.59,249.23,251.25,124945.0,247.3874,249.4997,247.1593,249.1625,124945.0
2024-07-30 10:00:00,251.35,252.37,250.6,252.3,112731.0,249.2617,250.2732,248.5179,250.2038,112731.0
2024-07-30 10:30:00,252.26,252.78,251.77,252.41,102902.0,250.1641,250.6798,249.6782,250.3129,102902.0
2024-07-30 11:00:00,252.44,252.95,251.23,252.07,105278.0,250.3426,250.8484,249.1427,249.9757,105278.0
2024-07-30 11:30:00,252.25,252.43,251.56,251.68,83804.0,250.1542,250.3327,249.4699,249.5889,83804.0
2024-07-30 12:00:00,251.74,251.86,251.22,251.53,38085.0,249.6484,249.7674,249.1327,249.4402,38085.0
2024-07-30 12:30:00,251.48,252.07,250.91,251.04,46855.0,249.3906,249.9757,248.8253,248.9542,46855.0
2024-07-30 13:00:00,251.04,251.28,250.56,250.93,58540.0,248.9542,249.1922,248.4782,248.8452,58540.0
2024-07-30 13:30:00,250.82,251.86,250.82,251.78,20816.0,248.7361,249.7674,248.7361,249.6881,20816.0
2024-07-30 14:00:00,251.83,252.63,251.7,252.28,61400.0,249.7377,250.531,249.6088,250.1839,61400.0
2024-07-30 14:30:00,252.19,252.45,251.6,251.8,28983.0,250.0947,250.3525,249.5096,249.7079,28983.0
2024-07-30 15:00:00,251.81,252.55,251.5,252.47,41835.0,249.7178,250.4517,249.4104,250.3724,41835.0
2024-07-30 15:30:00,252.42,253.68,252.31,252.52,204860.0,250.3228,251.5723,250.2137,250.4219,204860.0
2024-07-31 09:30:00,253.11,255.25,252.43,252.98,108469.0,251.007,253.1293,250.3327,250.8781,108469.0
2024-07-31 10:00:00,253.1,254.7,252.98,254.4,87875.0,250.9971,252.5838,250.8781,252.2863,87875.0
2024-07-31 10:30:00,254.4,256.24,254.26,255.48,103616.0,252.2863,254.111,252.1475,253.3574,103616.0
2024-07-31 11:00:00,255.48,255.54,254.63,254.99,60634.0,253.3574,253.4169,252.5144,252.8714,60634.0
2024-07-31 11:30:00,255.0,255.63,254.99,255.44,39416.0,252.8813,253.5061,252.8714,253.3177,39416.0
2024-07-31 12:00:00,255.38,255.58,254.97,255.08,18428.0,253.2582,253.4565,252.8516,252.9607,18428.0
2024-07-31 12:30:00,254.93,255.34,254.75,254.86,40050.0,252.8119,253.2185,252.6334,252.7425,40050.0
2024-07-31 13:00:00,254.73,255.12,254.24,254.46,32412.0,252.6136,253.0003,252.1277,252.3458,32412.0
2024-07-31 13:30:00,254.34,254.82,253.94,254.57,55007.0,252.2268,252.7028,251.8301,252.4549,55007.0
2024-07-31 14:00:00,254.61,254.99,254.25,254.49,43667.0,252.4946,252.8714,252.1376,252.3756,43667.0
2024-07-31 14:30:00,254.49,255.77,254.29,255.52,54376.0,252.3756,253.6449,252.1772,253.397,54376.0
2024-07-31 15:00:00,255.53,255.67,252.72,252.82,173023.0,253.4069,253.5458,250.6203,250.7195,173023.0
2024-07-31 15:30:00,252.77,254.49,252.7,252.91,205036.0,250.6699,252.3756,250.6004,250.8087,205036.0
2024-08-01 09:30:00,253.85,255.0,251.91,252.42,110273.0,251.7409,252.8813,249.817,250.3228,110273.0
2024-08-01 10:00:00,252.29,252.38,251.15,251.28,122492.0,250.1939,250.2831,249.0633,249.1922,122492.0
2024-08-01 10:30:00,251.26,251.5,249.93,250.11,180937.0,249.1724,249.4104,247.8535,248.032,180937.0
2024-08-01 11:00:00,250.02,250.22,248.6,248.83,156383.0,247.9427,248.1411,246.5345,246.7626,156383.0
2024-08-01 11:30:00,248.77,249.59,248.59,249.45,91247.0,246.7031,247.5163,246.5246,247.3775,91247.0
2024-08-01 12:00:00,249.34,250.45,249.27,250.08,84811.0,247.2684,248.3691,247.1989,248.0022,84811.0
2024-08-01 12:30:00,249.99,250.02,248.31,248.7,63886.0,247.913,247.9427,246.2469,246.6337,63886.0
2024-08-01 13:00:00,248.77,248.78,247.24,247.51,103946.0,246.7031,246.713,245.1858,245.4536,103946.0
2024-08-01 13:30:00,247.49,248.48,247.16,248.42,80388.0,245.4337,246.4155,245.1065,246.356,80388.0
2024-08-01 14:00:00,248.52,248.58,247.53,247.56,90494.0,246.4552,246.5147,245.4734,245.5032,90494.0
2024-08-01 14:30:00,247.56,247.94,246.91,247.23,86904.0,245.5032,245.88,244.8586,245.1759,86904.0
2024-08-01 15:00:00,247.27,247.59,246.41,247.54,204023.0,245.2156,245.5329,244.3627,245.4833,204023.0
2024-08-01 15:30:00,247.58,248.9,247.16,248.57,580151.0,245.523,246.832,245.1065,246.5048,580151.0
2024-08-02 09:30:00,244.51,244.65,240.57,241.08,419422.0,242.4785,242.6173,238.5712,239.077,419422.0
2024-08-02 10:00:00,241.15,241.36,235.76,236.11,462040.0,239.1464,239.3547,233.8012,234.1483,462040.0
2024-08-02 10:30:00,236.09,237.26,234.0,234.05,364139.0,234.1285,235.2887,232.0558,232.1054,364139.0
2024-08-02 11:00:00,234.0,234.33,232.5,233.38,309256.0,232.0558,232.3831,230.5683,231.441,309256.0
2024-08-02 11:30:00,233.31,234.77,233.1,234.09,196455.0,231.3715,232.8194,231.1633,232.1451,196455.0
2024-08-02 12:00:00,234.09,234.11,232.66,233.9,313521.0,232.1451,232.1649,230.7269,231.9566,313521.0
2024-08-02 12:30:00,233.87,233.87,232.7,233.27,169194.0,231.9269,231.9269,230.7666,231.3319,169194.0
2024-08-02 13:00:00,233.28,233.49,231.1,231.13,197329.0,231.3418,231.5501,229.1799,229.2097,197329.0
2024-08-02 13:30:00,231.15,231.62,230.42,230.8,171481.0,229.2295,229.6956,228.5056,228.8824,171481.0
2024-08-02 14:00:00,230.71,231.63,230.05,231.57,127456.0,228.7932,229.7055,228.1386,229.646,127456.0
2024-08-02 14:30:00,231.52,231.89,231.21,231.51,146803.0,229.5964,229.9633,229.289,229.5865,146803.0
2024-08-02 15:00:00,231.54,231.9,230.92,231.89,153466.0,229.6163,229.9733,229.0014,229.9633,153466.0
2024-08-02 15:30:00,231.89,232.75,231.27,232.0,577670.0,229.9633,230.8162,229.3485,230.0724,577670.0
2024-08-05 09:30:00,226.64,227.99,222.03,226.11,617978.0,224.757,226.0958,220.1853,224.2314,617978.0
2024-08-05 10:00:00,226.24,229.29,226.24,227.79,292834.0,224.3603,227.3849,224.3603,225.8974,292834.0
2024-08-05 10:30:00,228.08,230.78,227.81,229.12,242701.0,226.185,228.8626,225.9172,227.2164,242701.0
2024-08-05 11:00:00,229.02,230.71,228.79,229.96,288357.0,227.1172,228.7932,226.8891,228.0494,288357.0
2024-08-05 11:30:00,229.94,230.66,228.93,229.44,71667.0,228.0295,228.7436,227.0279,227.5337,71667.0
2024-08-05 12:00:00,229.31,229.58,228.68,229.34,56851.0,227.4048,227.6725,226.78,227.4345,56851.0
2024-08-05 12:30:00,229.27,229.32,226.91,227.35,99163.0,227.3651,227.4147,225.0247,225.4611,99163.0
2024-08-05 13:00:00,227.35,228.71,226.99,228.46,82954.0,225.4611,226.8098,225.1041,226.5618,82954.0
2024-08-05 13:30:00,228.39,229.44,227.68,227.91,58642.0,226.4924,227.5337,225.7883,226.0164,58642.0
2024-08-05 14:00:00,227.94,228.4,227.57,227.92,105439.0,226.0462,226.5023,225.6792,226.0263,105439.0
2024-08-05 14:30:00,227.92,228.02,226.71,226.71,68473.0,226.0263,226.1255,224.8264,224.8264,68473.0
2024-08-05 15:00:00,226.77,226.87,226.21,226.63,90640.0,224.8859,224.9851,224.3305,224.7471,90640.0
2024-08-05 15:30:00,226.65,226.97,225.57,225.78,455922.0,224.7669,225.0842,223.6959,223.9041,455922.0
2024-08-06 09:30:00,226.96,231.76,226.5,231.42,181048.0,225.0743,229.8344,224.6181,229.4973,181048.0
2024-08-06 10:00:00,231.42,232.22,230.68,230.95,179509.0,229.4973,230.2906,228.7634,229.0312,179509.0
2024-08-06 10:30:00,230.96,233.18,230.6,231.26,127507.0,229.0411,231.2426,228.6841,229.3386,127507.0
2024-08-06 11:00:00,231.38,231.6,229.93,230.05,154734.0,229.4576,229.6758,228.0196,228.1386,154734.0
2024-08-06 11:30:00,229.98,231.26,229.88,230.68,116950.0,228.0692,229.3386,227.97,228.7634,116950.0
2024-08-06 12:00:00,230.6,231.53,230.34,231.41,84819.0,228.6841,229.6063,228.4262,229.4873,84819.0
2024-08-06 12:30:00,231.34,232.07,230.93,232.02,84943.0,229.4179,230.1419,229.0113,230.0923,84943.0
2024-08-06 13:00:00,232.03,232.51,231.92,232.36,36721.0,230.1022,230.5782,229.9931,230.4294,36721.0
2024-08-06 13:30:00,232.37,233.1,232.29,232.66,43681.0,230.4394,231.1633,230.36,230.7269,43681.0
2024-08-06 14:00:00,232.64,232.66,231.4,232.56,71030.0,230.7071,230.7269,229.4774,230.6278,71030.0
2024-08-06 14:30:00,232.56,233.12,232.05,232.07,76475.0,230.6278,231.1831,230.122,230.1419,76475.0
2024-08-06 15:00:00,231.83,232.15,230.87,231.82,71230.0,229.9038,230.2212,228.9518,229.8939,71230.0
2024-08-06 15:30:00,231.93,232.11,230.64,231.07,292248.0,230.003,230.1815,228.7237,229.1502,292248.0
2024-08-07 09:30:00,234.02,236.01,234.02,236.0,139334.0,232.0757,234.0491,232.0757,234.0392,139334.0
2024-08-07 10:00:00,236.03,236.17,233.33,233.37,86931.0,234.069,234.2078,231.3914,231.4311,86931.0
2024-08-07 10:30:00,233.49,234.47,233.17,233.72,80991.0,231.5501,232.5219,231.2327,231.7781,80991.0
2024-08-07 11:00:00,233.79,234.01,232.73,232.99,45591.0,231.8476,232.0657,230.7964,231.0542,45591.0
2024-08-07 11:30:00,233.01,233.08,231.93,232.28,50759.0,231.074,231.1435,230.003,230.3501,50759.0
2024-08-07 12:00:00,232.26,233.57,231.72,233.43,50720.0,230.3303,231.6294,229.7948,231.4906,50720.0
2024-08-07 12:30:00,233.36,233.67,232.23,232.34,47508.0,231.4211,231.7286,230.3005,230.4096,47508.0
2024-08-07 13:00:00,232.57,232.57,231.0,231.91,52372.0,230.6377,230.6377,229.0807,229.9832,52372.0
2024-08-07 13:30:00,232.05,232.5,230.41,230.72,162280.0,230.122,230.5683,228.4956,228.8031,162280.0
2024-08-07 14:00:00,230.63,230.63,228.7,229.6,127905.0,228.7138,228.7138,226.7999,227.6924,127905.0
2024-08-07 14:30:00,229.58,230.06,228.99,229.06,57650.0,227.6725,228.1486,227.0874,227.1569,57650.0
2024-08-07 15:00:00,229.2,230.2,228.98,229.57,109353.0,227.2957,228.2874,227.0775,227.6626,109353.0
2024-08-07 15:30:00,229.58,230.07,228.51,228.83,242258.0,227.6725,228.1585,226.6114,226.9288,242258.0
2024-08-08 09:30:00,231.05,234.0,231.01,233.57,96114.0,229.1303,232.0558,229.0907,231.6294,96114.0
2024-08-08 10:00:00,233.66,233.93,232.33,233.78,46454.0,231.7186,231.9864,230.3997,231.8376,46454.0
2024-08-08 10:30:00,233.7,233.88,232.8,233.54,40588.0,231.7583,231.9368,230.8658,231.5996,40588.0
2024-08-08 11:00:00,233.53,234.37,233.08,234.02,79576.0,231.5897,232.4227,231.1435,232.0757,79576.0
2024-08-08 11:30:00,233.98,234.09,232.78,233.13,29066.0,232.036,232.1451,230.846,231.193,29066.0
2024-08-08 12:00:00,233.1,233.92,232.87,233.6,40975.0,231.1633,231.9765,230.9352,231.6591,40975.0
2024-08-08 12:30:00,233.62,233.79,232.97,233.3,20656.0,231.679,231.8476,231.0344,231.3616,20656.0
2024-08-08 13:00:00,233.27,233.97,232.59,233.9,60450.0,231.3319,232.0261,230.6575,231.9566,60450.0
2024-08-08 13:30:00,233.95,234.2,233.46,233.84,38269.0,232.0062,232.2542,231.5203,231.8971,38269.0
2024-08-08 14:00:00,233.84,234.5,233.75,233.84,51055.0,231.8971,232.5517,231.8079,231.8971,51055.0
2024-08-08 14:30:00,234.0,234.39,233.52,234.11,37352.0,232.0558,232.4426,231.5798,232.1649,37352.0
2024-08-08 15:00:00,234.08,234.47,233.64,234.08,53198.0,232.1352,232.5219,231.6988,232.1352,53198.0
2024-08-08 15:30:00,234.07,234.32,233.37,233.62,250926.0,232.1252,232.3732,231.4311,231.679,250926.0
2024-08-09 09:30:00,233.52,235.63,233.09,234.63,117668.0,231.5798,233.6723,231.1534,232.6806,117668.0
2024-08-09 10:00:00,234.66,236.09,234.61,235.77,71675.0,232.7103,234.1285,232.6607,233.8111,71675.0
2024-08-09 10:30:00,235.75,236.89,235.01,236.5,50114.0,233.7913,234.9218,233.0574,234.535,50114.0
2024-08-09 11:00:00,236.64,237.15,236.29,236.51,53566.0,234.6739,235.1796,234.3268,234.545,53566.0
2024-08-09 11:30:00,236.4,236.7,236.13,236.3,33935.0,234.4359,234.7334,234.1681,234.3367,33935.0
2024-08-09 12:00:00,236.13,236.77,236.13,236.66,33354.0,234.1681,234.8028,234.1681,234.6937,33354.0
2024-08-09 12:30:00,236.66,237.24,236.6,236.75,45502.0,234.6937,235.2689,234.6342,234.783,45502.0
2024-08-09 13:00:00,236.93,238.15,236.86,238.15,49539.0,234.9615,236.1713,234.8921,236.1713,49539.0
2024-08-09 13:30:00,238.25,238.34,237.23,237.42,53048.0,236.2705,236.3598,235.259,235.4474,53048.0
2024-08-09 14:00:00,237.45,237.53,236.92,236.98,42260.0,235.4772,235.5565,234.9516,235.0111,42260.0
2024-08-09 14:30:00,237.06,237.2,236.65,237.04,42713.0,235.0904,235.2292,234.6838,235.0706,42713.0
2024-08-09 15:00:00,237.11,237.84,236.83,237.63,50057.0,235.14,235.8639,234.8623,235.6557,50057.0
2024-08-09 15:30:00,237.65,238.3,237.58,237.85,215000.0,235.6755,236.3201,235.6061,235.8738,215000.0
2024-08-12 09:30:00,238.2,238.99,235.39,235.84,103105.0,236.2209,237.0044,233.4343,233.8805,103105.0
2024-08-12 10:00:00,235.71,236.87,235.63,236.7,62194.0,233.7516,234.902,233.6723,234.7334,62194.0
2024-08-12 10:30:00,236.87,238.36,236.82,238.26,62724.0,234.902,236.3796,234.8524,236.2804,62724.0
2024-08-12 11:00:00,238.31,238.71,236.7,237.09,118129.0,236.33,236.7267,234.7334,235.1201,118129.0
2024-08-12 11:30:00,237.09,238.07,236.37,238.01,55801.0,235.1201,236.092,234.4061,236.0325,55801.0
2024-08-12 12:00:00,237.99,238.45,237.35,237.47,57908.0,236.0127,236.4688,235.378,235.497,57908.0
2024-08-12 12:30:00,237.42,237.68,237.01,237.02,46898.0,235.4474,235.7052,235.0408,235.0507,46898.0
2024-08-12 13:00:00,237.01,238.04,236.73,237.58,42958.0,235.0408,236.0623,234.7631,235.6061,42958.0
2024-08-12 13:30:00,237.61,237.71,236.56,236.73,45153.0,235.6358,235.735,234.5945,234.7631,45153.0
2024-08-12 14:00:00,236.74,237.41,236.71,237.3,37711.0,234.7731,235.4375,234.7433,235.3284,37711.0
2024-08-12 14:30:00,237.22,237.48,237.1,237.34,50811.0,235.2491,235.5069,235.1301,235.3681,50811.0
2024-08-12 15:00:00,237.31,237.45,236.9,237.23,55451.0,235.3383,235.4772,234.9317,235.259,55451.0
2024-08-12 15:30:00,237.23,237.4,236.27,237.09,178715.0,235.259,235.4276,234.307,235.1201,178715.0
2024-08-13 09:30:00,238.71,238.92,236.56,237.51,96525.0,236.7267,236.9349,234.5945,235.5367,96525.0
2024-08-13 10:00:00,237.74,237.8,236.47,237.5,70874.0,235.7647,235.8242,234.5053,235.5267,70874.0
2024-08-13 10:30:00,237.49,238.3,236.98,238.03,160711.0,235.5168,236.3201,235.0111,236.0523,160711.0
2024-08-13 11:00:00,238.05,238.25,237.7,238.19,69034.0,236.0722,236.2705,235.7251,236.211,69034.0
2024-08-13 11:30:00,238.19,238.6,238.08,238.54,25061.0,236.211,236.6176,236.1019,236.5581,25061.0
2024-08-13 12:00:00,238.55,239.27,238.4,238.64,131910.0,236.568,237.282,236.4193,236.6573,131910.0
2024-08-13 12:30:00,238.65,239.02,238.21,238.65,83699.0,236.6672,237.0341,236.2308,236.6672,83699.0
2024-08-13 13:00:00,238.57,238.69,238.25,238.25,127801.0,236.5878,236.7068,236.2705,236.2705,127801.0
2024-08-13 13:30:00,238.23,238.42,237.6,238.35,32426.0,236.2507,236.4391,235.6259,236.3697,32426.0
2024-08-13 14:00:00,238.17,238.65,238.16,238.63,21023.0,236.1912,236.6672,236.1813,236.6473,21023.0
2024-08-13 14:30:00,238.55,239.07,238.55,238.82,52365.0,236.568,237.0837,236.568,236.8358,52365.0
2024-08-13 15:00:00,238.86,239.16,238.43,238.53,46711.0,236.8754,237.1729,236.449,236.5482,46711.0
2024-08-13 15:30:00,238.5,239.16,238.33,238.99,235257.0,236.5184,237.1729,236.3498,237.0044,235257.0
2024-08-14 09:30:00,239.81,241.71,239.81,240.84,142032.0,237.8175,239.7018,237.8175,238.839,142032.0
2024-08-14 10:00:00,240.92,241.3,239.51,241.14,91244.0,238.9183,239.2952,237.52,239.1365,91244.0
2024-08-14 10:30:00,241.11,241.41,240.44,240.78,82406.0,239.1067,239.4043,238.4423,238.7795,82406.0
2024-08-14 11:00:00,240.78,241.64,240.58,241.49,64090.0,238.7795,239.6323,238.5811,239.4836,64090.0
2024-08-14 11:30:00,241.51,242.25,241.44,242.18,53559.0,239.5034,240.2373,239.434,240.1679,53559.0
2024-08-14 12:00:00,242.2,242.96,241.99,242.1,80957.0,240.1877,240.9414,239.9794,240.0885,80957.0
2024-08-14 12:30:00,242.09,242.89,241.86,242.85,41978.0,240.0786,240.872,239.8505,240.8323,41978.0
2024-08-14 13:00:00,242.68,242.85,242.21,242.33,59133.0,240.6637,240.8323,240.1976,240.3166,59133.0
2024-08-14 13:30:00,242.33,243.12,242.31,243.01,34290.0,240.3166,241.1,240.2968,240.991,34290.0
2024-08-14 14:00:00,243.01,243.03,242.55,242.76,60667.0,240.991,241.0108,240.5348,240.743,60667.0
2024-08-14 14:30:00,242.76,243.37,242.69,243.35,40293.0,240.743,241.348,240.6736,241.3281,40293.0
2024-08-14 15:00:00,243.38,243.54,243.02,243.23,50608.0,241.3579,241.5166,241.0009,241.2091,50608.0
2024-08-14 15:30:00,243.17,244.09,242.91,243.74,296515.0,241.1496,242.062,240.8918,241.7149,296515.0
2024-08-15 09:30:00,247.77,249.52,246.44,246.82,175021.0,245.7114,247.4469,244.3925,244.7693,175021.0
2024-08-15 10:00:00,246.8,247.23,245.64,246.33,104299.0,244.7495,245.1759,243.5991,244.2834,104299.0
2024-08-15 10:30:00,246.44,246.5,245.35,245.85,87994.0,244.3925,244.452,243.3115,243.8074,87994.0
2024-08-15 11:00:00,245.87,246.65,245.79,246.09,73479.0,243.8272,244.6007,243.7479,244.0454,73479.0
2024-08-15 11:30:00,246.09,246.51,245.79,246.16,39149.0,244.0454,244.4619,243.7479,244.1148,39149.0
2024-08-15 12:00:00,246.17,247.39,246.08,247.31,55721.0,244.1247,245.3346,244.0355,245.2552,55721.0
2024-08-15 12:30:00,247.39,247.66,246.65,247.31,106046.0,245.3346,245.6023,244.6007,245.2552,106046.0
2024-08-15 13:00:00,247.21,247.76,246.92,247.68,59570.0,245.1561,245.7015,244.8685,245.6222,59570.0
2024-08-15 13:30:00,247.74,248.37,247.74,248.06,79100.0,245.6817,246.3064,245.6817,245.999,79100.0
2024-08-15 14:00:00,248.06,248.72,247.97,248.64,53684.0,245.999,246.6535,245.9097,246.5742,53684.0
2024-08-15 14:30:00,248.68,249.5,248.42,248.98,116403.0,246.6138,247.427,246.356,246.9114,116403.0
2024-08-15 15:00:00,248.94,249.74,248.67,249.73,98682.0,246.8717,247.665,246.6039,247.6551,98682.0
2024-08-15 15:30:00,249.69,250.36,248.97,249.56,298502.0,247.6155,248.2799,246.9014,247.4865,298502.0
2024-08-16 09:30:00,249.39,250.98,249.34,250.43,162079.0,247.3179,248.8947,247.2684,248.3493,162079.0
2024-08-16 10:00:00,250.55,251.0,249.38,249.58,82290.0,248.4683,248.9146,247.308,247.5064,82290.0
2024-08-16 10:30:00,249.67,250.47,249.13,250.01,103350.0,247.5956,248.389,247.0601,247.9328,103350.0
2024-08-16 11:00:00,250.0,250.24,249.77,250.14,59233.0,247.9229,248.1609,247.6948,248.0617,59233.0
2024-08-16 11:30:00,250.14,250.7,249.74,250.64,67535.0,248.0617,248.6171,247.665,248.5576,67535.0
2024-08-16 12:00:00,250.48,251.27,250.48,250.7,57680.0,248.3989,249.1823,248.3989,248.6171,57680.0
2024-08-16 12:30:00,250.7,251.51,250.57,251.29,39736.0,248.6171,249.4203,248.4881,249.2022,39736.0
2024-08-16 13:00:00,251.37,251.44,250.96,251.2,40936.0,249.2815,249.3509,248.8749,249.1129,40936.0
2024-08-16 13:30:00,251.21,251.71,251.16,251.53,53916.0,249.1228,249.6187,249.0732,249.4402,53916.0
2024-08-16 14:00:00,251.58,251.59,251.11,251.2,44091.0,249.4898,249.4997,249.0237,249.1129,44091.0
2024-08-16 14:30:00,251.2,251.63,251.01,251.58,78183.0,249.1129,249.5393,248.9245,249.4898,78183.0
2024-08-16 15:00:00,251.58,251.67,251.2,251.24,42466.0,249.4898,249.579,249.1129,249.1526,42466.0
2024-08-16 15:30:00,251.17,251.75,250.75,251.69,202665.0,249.0832,249.6583,248.6666,249.5988,202665.0
2024-08-19 09:30:00,252.0,252.9,251.84,251.9,70485.0,249.9063,250.7988,249.7476,249.8071,70485.0
2024-08-19 10:00:00,251.91,252.78,251.91,252.77,54274.0,249.817,250.6798,249.817,250.6699,54274.0
2024-08-19 10:30:00,252.77,253.63,252.61,253.45,60450.0,250.6699,251.5227,250.5112,251.3442,60450.0
2024-08-19 11:00:00,253.47,253.74,253.18,253.37,56358.0,251.3641,251.6318,251.0765,251.2649,56358.0
2024-08-19 11:30:00,253.36,253.69,253.13,253.23,46984.0,251.255,251.5822,251.0269,251.126,46984.0
2024-08-19 12:00:00,253.21,253.9,253.08,253.82,43761.0,251.1062,251.7905,250.9773,251.7111,43761.0
2024-08-19 12:30:00,253.86,254.11,253.58,254.01,51308.0,251.7508,251.9987,251.4731,251.8996,51308.0
2024-08-19 13:00:00,254.1,254.11,253.4,253.54,46939.0,251.9888,251.9987,251.2946,251.4335,46939.0
2024-08-19 13:30:00,253.53,253.53,252.86,253.08,35168.0,251.4236,251.4236,250.7591,250.9773,35168.0
2024-08-19 14:00:00,253.06,253.33,252.97,253.25,40403.0,250.9575,251.2252,250.8682,251.1459,40403.0
2024-08-19 14:30:00,253.25,253.72,253.12,253.53,26103.0,251.1459,251.612,251.017,251.4236,26103.0
2024-08-19 15:00:00,253.51,253.51,253.11,253.3,38830.0,251.4037,251.4037,251.007,251.1955,38830.0
2024-08-19 15:30:00,253.25,254.07,253.23,253.94,163548.0,251.1459,251.9591,251.126,251.8301,163548.0
2024-08-20 09:30:00,254.22,254.46,253.38,254.36,99624.0,252.1078,252.3458,251.2748,252.2467,99624.0
2024-08-20 10:00:00,254.39,254.62,253.3,253.73,44297.0,252.2764,252.5045,251.1955,251.6219,44297.0
2024-08-20 10:30:00,253.71,254.36,253.32,253.4,61001.0,251.6021,252.2467,251.2153,251.2946,61001.0
2024-08-20 11:00:00,253.49,253.73,252.32,252.55,54668.0,251.3839,251.6219,250.2236,250.4517,54668.0
2024-08-20 11:30:00,252.57,253.67,252.52,253.66,41285.0,250.4715,251.5624,250.4219,251.5525,41285.0
2024-08-20 12:00:00,253.67,253.7,252.92,253.15,22105.0,251.5624,251.5921,250.8186,251.0467,22105.0
2024-08-20 12:30:00,253.13,253.17,252.88,253.04,26564.0,251.0269,251.0665,250.779,250.9376,26564.0
2024-08-20 13:00:00,253.02,253.12,252.51,252.85,34212.0,250.9178,251.017,250.412,250.7492,34212.0
2024-08-20 13:30:00,252.84,253.17,252.42,252.96,31571.0,250.7393,251.0665,250.3228,250.8583,31571.0
2024-08-20 14:00:00,252.99,253.76,252.95,253.68,26243.0,250.888,251.6516,250.8484,251.5723,26243.0
2024-08-20 14:30:00,253.68,253.74,253.24,253.37,36227.0,251.5723,251.6318,251.136,251.2649,36227.0
2024-08-20 15:00:00,253.29,253.39,252.75,252.8,43583.0,251.1855,251.2847,250.65,250.6996,43583.0
2024-08-20 15:30:00,252.68,253.14,252.26,253.06,125482.0,250.5806,251.0368,250.1641,250.9575,125482.0
2024-08-21 09:30:00,249.64,249.82,247.34,248.5,276580.0,247.5659,247.7444,245.285,246.4353,276580.0
2024-08-21 10:00:00,248.61,248.91,246.52,246.53,185187.0,246.5444,246.8419,244.4718,244.4817,185187.0
2024-08-21 10:30:00,246.6,247.49,244.64,245.53,220529.0,244.5511,245.4337,242.6074,243.49,220529.0
2024-08-21 11:00:00,245.45,245.56,244.27,244.45,155342.0,243.4107,243.5198,242.2405,242.419,155342.0
2024-08-21 11:30:00,244.44,244.79,243.35,243.74,157690.0,242.4091,242.7562,241.3281,241.7149,157690.0
2024-08-21 12:00:00,243.69,245.09,243.56,244.62,156003.0,241.6653,243.0537,241.5364,242.5876,156003.0
2024-08-21 12:30:00,244.61,244.76,244.32,244.68,66388.0,242.5777,242.7264,242.2901,242.6471,66388.0
2024-08-21 13:00:00,244.68,245.29,244.56,244.98,98667.0,242.6471,243.252,242.5281,242.9446,98667.0
2024-08-21 13:30:00,244.92,245.05,244.53,244.72,125466.0,242.8851,243.014,242.4983,242.6867,125466.0
2024-08-21 14:00:00,244.66,245.84,244.51,245.84,143709.0,242.6272,243.7974,242.4785,243.7974,143709.0
2024-08-21 14:30:00,245.86,246.35,245.45,245.95,97213.0,243.8173,244.3032,243.4107,243.9065,97213.0
2024-08-21 15:00:00,246.05,246.11,245.51,245.82,98536.0,244.0057,244.0652,243.4702,243.7776,98536.0
2024-08-21 15:30:00,245.79,246.43,245.44,246.24,247290.0,243.7479,244.3825,243.4008,244.1941,247290.0
2024-08-22 09:30:00,246.77,247.45,245.8,246.16,144694.0,244.7197,245.3941,243.7578,244.1148,144694.0
2024-08-22 10:00:00,246.16,246.35,245.75,245.83,54606.0,244.1148,244.3032,243.7082,243.7875,54606.0
2024-08-22 10:30:00,245.96,246.94,245.77,246.83,61655.0,243.9164,244.8883,243.728,244.7792,61655.0
2024-08-22 11:00:00,246.89,247.42,246.68,246.92,77355.0,244.8387,245.3643,244.6305,244.8685,77355.0
2024-08-22 11:30:00,247.06,247.9,247.02,247.54,70222.0,245.0073,245.8403,244.9676,245.4833,70222.0
2024-08-22 12:00:00,247.5,248.44,247.44,248.4,87847.0,245.4437,246.3758,245.3842,246.3362,87847.0
2024-08-22 12:30:00,248.45,248.92,247.32,247.42,48844.0,246.3858,246.8519,245.2651,245.3643,48844.0
2024-08-22 13:00:00,247.46,248.47,247.43,247.67,38086.0,245.404,246.4056,245.3742,245.6122,38086.0
2024-08-22 13:30:00,247.62,247.64,247.06,247.22,40829.0,245.5627,245.5825,245.0073,245.166,40829.0
2024-08-22 14:00:00,247.22,248.61,247.17,248.49,46419.0,245.166,246.5444,245.1164,246.4254,46419.0
2024-08-22 14:30:00,248.4,248.54,247.82,247.88,64931.0,246.3362,246.475,245.761,245.8205,64931.0
2024-08-22 15:00:00,247.93,248.39,247.78,247.91,47773.0,245.8701,246.3263,245.7213,245.8502,47773.0
2024-08-22 15:30:00,247.91,248.15,247.34,247.83,151738.0,245.8502,246.0883,245.285,245.7709,151738.0
2024-08-23 09:30:00,248.0,249.55,248.0,249.4,92591.0,245.9395,247.4766,245.9395,247.3279,92591.0
2024-08-23 10:00:00,249.49,251.28,249.44,251.04,87168.0,247.4171,249.1922,247.3675,248.9542,87168.0
2024-08-23 10:30:00,250.97,251.25,249.63,250.73,61701.0,248.8848,249.1625,247.556,248.6468,61701.0
2024-08-23 11:00:00,250.76,251.96,250.57,251.8,57588.0,248.6766,249.8666,248.4881,249.7079,57588.0
2024-08-23 11:30:00,251.91,252.17,250.62,250.71,44928.0,249.817,250.0749,248.5377,248.627,44928.0
2024-08-23 12:00:00,250.7,250.74,249.57,249.83,59881.0,248.6171,248.6567,247.4965,247.7543,59881.0
2024-08-23 12:30:00,249.77,250.75,249.22,250.53,52628.0,247.6948,248.6666,247.1494,248.4485,52628.0
2024-08-23 13:00:00,250.52,251.53,250.43,251.46,24934.0,248.4386,249.4402,248.3493,249.3708,24934.0
2024-08-23 13:30:00,251.37,251.51,251.06,251.21,43125.0,249.2815,249.4203,248.9741,249.1228,43125.0
2024-08-23 14:00:00,251.14,251.43,250.97,251.2,46025.0,249.0534,249.341,248.8848,249.1129,46025.0
2024-08-23 14:30:00,251.19,251.19,250.56,250.56,30596.0,249.103,249.103,248.4782,248.4782,30596.0
2024-08-23 15:00:00,250.59,251.54,250.45,251.5,78381.0,248.508,249.4501,248.3691,249.4104,78381.0
2024-08-23 15:30:00,251.4,251.63,250.92,251.18,169284.0,249.3112,249.5393,248.8352,249.0931,169284.0
2024-08-26 09:30:00,252.42,255.33,251.95,255.33,193363.0,250.3228,253.2086,249.8567,253.2086,193363.0
2024-08-26 10:00:00,255.55,256.16,254.3,255.17,87007.0,253.4268,254.0317,252.1872,253.0499,87007.0
2024-08-26 10:30:00,255.09,255.48,254.09,254.33,44567.0,252.9706,253.3574,251.9789,252.2169,44567.0
2024-08-26 11:00:00,254.34,254.44,253.22,253.42,31830.0,252.2268,252.326,251.1161,251.3145,31830.0
2024-08-26 11:30:00,253.23,254.41,253.05,254.38,79088.0,251.126,252.2962,250.9475,252.2665,79088.0
2024-08-26 12:00:00,254.27,254.36,254.0,254.06,39171.0,252.1574,252.2467,251.8896,251.9491,39171.0
2024-08-26 12:30:00,254.14,254.23,253.7,253.88,28660.0,252.0285,252.1177,251.5921,251.7706,28660.0
2024-08-26 13:00:00,253.86,254.45,253.82,254.27,29428.0,251.7508,252.3359,251.7111,252.1574,29428.0
2024-08-26 13:30:00,254.23,254.23,253.0,253.34,25729.0,252.1177,252.1177,250.898,251.2351,25729.0
2024-08-26 14:00:00,253.46,253.56,252.86,253.33,32159.0,251.3541,251.4533,250.7591,251.2252,32159.0
2024-08-26 14:30:00,253.23,253.66,253.09,253.45,36127.0,251.126,251.5525,250.9872,251.3442,36127.0
2024-08-26 15:00:00,253.48,253.88,253.22,253.62,37859.0,251.374,251.7706,251.1161,251.5128,37859.0
2024-08-26 15:30:00,253.56,254.29,253.54,253.91,104960.0,251.4533,252.1772,251.4335,251.8004,104960.0
2024-08-27 09:30:00,253.7,256.68,253.7,254.76,141732.0,251.5921,254.5474,251.5921,252.6433,141732.0
2024-08-27 10:00:00,254.88,255.45,253.83,254.93,77555.0,252.7623,253.3276,251.7211,252.8119,77555.0
2024-08-27 10:30:00,254.96,255.69,254.92,255.65,52855.0,252.8417,253.5656,252.802,253.5259,52855.0
2024-08-27 11:00:00,255.74,256.0,254.55,254.88,52243.0,253.6152,253.873,252.4351,252.7623,52243.0
2024-08-27 11:30:00,254.82,254.82,254.19,254.56,49721.0,252.7028,252.7028,252.0781,252.445,49721.0
2024-08-27 12:00:00,254.66,254.84,254.33,254.4,32306.0,252.5442,252.7227,252.2169,252.2863,32306.0
2024-08-27 12:30:00,254.38,254.91,253.81,254.56,37374.0,252.2665,252.7921,251.7012,252.445,37374.0
2024-08-27 13:00:00,254.61,255.29,254.57,255.24,26871.0,252.4946,253.1689,252.4549,253.1193,26871.0
2024-08-27 13:30:00,255.22,255.69,255.08,255.14,28787.0,253.0995,253.5656,252.9607,253.0202,28787.0
2024-08-27 14:00:00,255.14,255.3,254.88,254.95,48647.0,253.0202,253.1788,252.7623,252.8318,48647.0
2024-08-27 14:30:00,254.95,255.22,254.85,255.06,46552.0,252.8318,253.0995,252.7326,252.9408,46552.0
2024-08-27 15:00:00,255.04,255.37,254.84,255.1,50565.0,252.921,253.2483,252.7227,252.9805,50565.0
2024-08-27 15:30:00,255.15,255.3,254.48,255.13,193719.0,253.0301,253.1788,252.3657,253.0103,193719.0
2024-08-28 09:30:00,254.21,256.67,253.75,255.98,172832.0,252.0979,254.5375,251.6417,253.8532,172832.0
2024-08-28 10:00:00,255.94,257.11,255.62,256.05,113805.0,253.8135,254.9738,253.4962,253.9226,113805.0
2024-08-28 10:30:00,256.1,257.74,255.97,257.7,115416.0,253.9722,255.5986,253.8433,255.5589,115416.0
2024-08-28 11:00:00,257.65,258.63,256.77,256.92,124678.0,255.5093,256.4812,254.6366,254.7854,124678.0
2024-08-28 11:30:00,256.92,256.92,255.96,256.32,74005.0,254.7854,254.7854,253.8334,254.1904,74005.0
2024-08-28 12:00:00,256.32,256.53,255.35,255.48,69297.0,254.1904,254.3986,253.2284,253.3574,69297.0
2024-08-28 12:30:00,255.48,256.28,255.37,256.27,57270.0,253.3574,254.1507,253.2483,254.1408,57270.0
2024-08-28 13:00:00,256.26,256.46,255.7,255.88,30214.0,254.1309,254.3292,253.5755,253.754,30214.0
2024-08-28 13:30:00,255.89,256.25,254.06,254.06,85489.0,253.7639,254.121,251.9491,251.9491,85489.0
2024-08-28 14:00:00,254.09,254.59,253.78,254.18,78093.0,251.9789,252.4747,251.6715,252.0682,78093.0
2024-08-28 14:30:00,254.18,255.94,254.09,255.82,77970.0,252.0682,253.8135,251.9789,253.6945,77970.0
2024-08-28 15:00:00,255.82,256.02,254.9,255.89,79169.0,253.6945,253.8929,252.7822,253.7639,79169.0
2024-08-28 15:30:00,255.88,257.55,255.61,257.13,237314.0,253.754,255.4102,253.4863,254.9936,237314.0
2024-08-29 09:30:00,258.0,259.18,256.82,258.58,113094.0,255.8564,257.0266,254.6862,256.4316,113094.0
2024-08-29 10:00:00,258.62,261.57,258.62,260.96,109118.0,256.4713,259.3968,256.4713,258.7918,109118.0
2024-08-29 10:30:00,260.98,260.98,259.23,259.59,114346.0,258.8117,258.8117,257.0762,257.4332,114346.0
2024-08-29 11:00:00,259.67,260.35,259.19,259.7,76018.0,257.5125,258.1869,257.0365,257.5423,76018.0
2024-08-29 11:30:00,259.8,260.65,259.61,260.65,71668.0,257.6415,258.4844,257.453,258.4844,71668.0
2024-08-29 12:00:00,260.66,260.97,260.08,260.26,52859.0,258.4943,258.8017,257.9191,258.0976,52859.0
2024-08-29 12:30:00,260.27,260.79,260.13,260.78,40413.0,258.1076,258.6232,257.9687,258.6133,40413.0
2024-08-29 13:00:00,260.75,260.75,260.07,260.72,29138.0,258.5836,258.5836,257.9092,258.5538,29138.0
2024-08-29 13:30:00,260.72,261.31,260.67,261.15,51526.0,258.5538,259.1389,258.5042,258.9802,51526.0
2024-08-29 14:00:00,261.14,261.14,260.18,260.3,58034.0,258.9703,258.9703,258.0183,258.1373,58034.0
2024-08-29 14:30:00,260.24,260.44,257.83,258.41,112882.0,258.0778,258.2761,255.6878,256.263,112882.0
2024-08-29 15:00:00,258.37,259.76,258.12,259.69,56123.0,256.2233,257.6018,255.9754,257.5324,56123.0
2024-08-29 15:30:00,259.75,259.96,258.56,259.88,229333.0,257.5919,257.8001,256.4118,257.7208,229333.0
2024-08-30 09:30:00,260.49,261.75,260.05,260.71,157718.0,258.3257,259.5753,257.8894,258.5439,157718.0
2024-08-30 10:00:00,260.72,260.76,259.52,259.84,75523.0,258.5538,258.5935,257.3638,257.6811,75523.0
2024-08-30 10:30:00,259.84,260.22,258.39,258.39,121349.0,257.6811,258.058,256.2432,256.2432,121349.0
2024-08-30 11:00:00,258.35,258.77,256.79,256.86,161690.0,256.2035,256.62,254.6565,254.7259,161690.0
2024-08-30 11:30:00,256.86,257.03,256.29,256.46,92770.0,254.7259,254.8945,254.1606,254.3292,92770.0
2024-08-30 12:00:00,256.43,257.38,256.1,256.52,66218.0,254.2995,255.2416,253.9722,254.3887,66218.0
2024-08-30 12:30:00,256.48,257.32,256.18,257.31,35803.0,254.349,255.1821,254.0515,255.1721,35803.0
2024-08-30 13:00:00,257.39,257.93,256.94,257.2,87422.0,255.2515,255.787,254.8052,255.0631,87422.0
2024-08-30 13:30:00,257.18,257.54,256.94,256.95,45791.0,255.0432,255.4002,254.8052,254.8151,45791.0
2024-08-30 14:00:00,256.96,257.55,256.86,256.98,102194.0,254.8251,255.4102,254.7259,254.8449,102194.0
2024-08-30 14:30:00,256.96,257.5,256.87,257.18,115996.0,254.8251,255.3606,254.7358,255.0432,115996.0
2024-08-30 15:00:00,257.2,257.42,256.72,257.37,122213.0,255.0631,255.2812,254.587,255.2316,122213.0
2024-08-30 15:30:00,257.38,258.85,257.07,258.61,423743.0,255.2416,256.6994,254.9341,256.4613,423743.0
2024-09-03 09:30:00,255.77,257.48,255.1,256.34,182959.0,253.6449,255.3407,252.9805,254.2102,182959.0
2024-09-03 10:00:00,256.13,256.22,254.18,256.14,103725.0,254.0019,254.0912,252.0682,254.0119,103725.0
2024-09-03 10:30:00,256.0,256.1,254.94,255.27,105617.0,253.873,253.9722,252.8218,253.1491,105617.0
2024-09-03 11:00:00,255.25,257.26,255.17,257.06,202099.0,253.1293,255.1226,253.0499,254.9242,202099.0
2024-09-03 11:30:00,257.09,257.1,256.27,256.81,81015.0,254.954,254.9639,254.1408,254.6763,81015.0
2024-09-03 12:00:00,256.81,256.96,256.03,256.25,68016.0,254.6763,254.8251,253.9028,254.121,68016.0
2024-09-03 12:30:00,256.26,256.48,255.84,255.93,55021.0,254.1309,254.349,253.7144,253.8036,55021.0
2024-09-03 13:00:00,256.04,256.55,255.83,256.24,45638.0,253.9127,254.4185,253.7044,254.111,45638.0
2024-09-03 13:30:00,256.38,256.38,255.64,255.71,41302.0,254.2499,254.2499,253.516,253.5854,41302.0
2024-09-03 14:00:00,255.71,255.74,255.13,255.26,53152.0,253.5854,253.6152,253.0103,253.1392,53152.0
2024-09-03 14:30:00,255.25,255.43,254.58,254.65,44030.0,253.1293,253.3078,252.4648,252.5342,44030.0
2024-09-03 15:00:00,254.64,254.84,254.31,254.42,61515.0,252.5243,252.7227,252.1971,252.3062,61515.0
2024-09-03 15:30:00,254.41,254.67,252.79,254.44,407365.0,252.2962,252.5541,250.6897,252.326,407365.0
2024-09-04 09:30:00,254.99,256.3,254.21,255.21,233644.0,252.8714,254.1705,252.0979,253.0896,233644.0
2024-09-04 10:00:00,255.25,255.36,254.1,254.84,105041.0,253.1293,253.2383,251.9888,252.7227,105041.0
2024-09-04 10:30:00,254.96,256.58,254.95,255.82,156771.0,252.8417,254.4482,252.8318,253.6945,156771.0
2024-09-04 11:00:00,255.91,255.99,253.3,253.3,82973.0,253.7838,253.8631,251.1955,251.1955,82973.0
2024-09-04 11:30:00,253.21,253.55,252.82,253.09,61170.0,251.1062,251.4434,250.7195,250.9872,61170.0
2024-09-04 12:00:00,253.01,253.35,252.48,253.14,82299.0,250.9079,251.245,250.3823,251.0368,82299.0
2024-09-04 12:30:00,253.02,253.93,253.01,253.73,47981.0,250.9178,251.8202,250.9079,251.6219,47981.0
2024-09-04 13:00:00,253.73,253.76,252.57,252.58,41342.0,251.6219,251.6516,250.4715,250.4814,41342.0
2024-09-04 13:30:00,252.56,252.65,251.53,251.54,59949.0,250.4616,250.5509,249.4402,249.4501,59949.0
2024-09-04 14:00:00,251.54,251.88,251.11,251.75,76778.0,249.4501,249.7873,249.0237,249.6583,76778.0
2024-09-04 14:30:00,251.7,252.0,251.03,251.07,83883.0,249.6088,249.9063,248.9443,248.984,83883.0
2024-09-04 15:00:00,251.08,251.93,250.66,251.81,118421.0,248.9939,249.8368,248.5774,249.7178,118421.0
2024-09-04 15:30:00,251.78,252.08,251.17,251.64,246977.0,249.6881,249.9856,249.0832,249.5493,246977.0
2024-09-05 09:30:00,252.71,253.17,250.64,251.01,87554.0,250.6104,251.0665,248.5576,248.9245,87554.0
2024-09-05 10:00:00,251.1,252.81,250.94,251.78,74031.0,249.0137,250.7095,248.8551,249.6881,74031.0
2024-09-05 10:30:00,251.96,252.04,250.46,250.59,48172.0,249.8666,249.9459,248.3791,248.508,48172.0
2024-09-05 11:00:00,250.6,250.81,248.71,248.91,92811.0,248.5179,248.7262,246.6436,246.8419,92811.0
2024-09-05 11:30:00,248.91,249.68,248.85,248.96,75390.0,246.8419,247.6055,246.7824,246.8915,75390.0
2024-09-05 12:00:00,248.95,249.08,248.37,248.92,71066.0,246.8816,247.0105,246.3064,246.8519,71066.0
2024-09-05 12:30:00,248.92,249.71,248.59,249.71,32309.0,246.8519,247.6353,246.5246,247.6353,32309.0
2024-09-05 13:00:00,249.6,250.01,249.14,249.62,32389.0,247.5262,247.9328,247.07,247.546,32389.0
2024-09-05 13:30:00,249.61,251.29,249.53,251.26,43095.0,247.5361,249.2022,247.4568,249.1724,43095.0
2024-09-05 14:00:00,251.27,251.8,251.1,251.53,76475.0,249.1823,249.7079,249.0137,249.4402,76475.0
2024-09-05 14:30:00,251.51,252.44,251.48,251.77,76700.0,249.4203,250.3426,249.3906,249.6782,76700.0
2024-09-05 15:00:00,251.73,251.74,251.05,251.71,79653.0,249.6385,249.6484,248.9642,249.6187,79653.0
2024-09-05 15:30:00,251.72,252.25,251.3,251.84,228703.0,249.6286,250.1542,249.2121,249.7476,228703.0
2024-09-06 09:30:00,251.29,253.57,250.6,252.45,98989.0,249.2022,251.4632,248.5179,250.3525,98989.0
2024-09-06 10:00:00,252.44,252.44,247.8,248.0,127094.0,250.3426,250.3426,245.7412,245.9395,127094.0
2024-09-06 10:30:00,248.06,248.12,246.29,246.47,115928.0,245.999,246.0585,244.2437,244.4222,115928.0
2024-09-06 11:00:00,246.46,248.58,244.69,244.84,196649.0,244.4123,246.5147,242.657,242.8058,196649.0
2024-09-06 11:30:00,244.93,246.06,244.86,245.1,112590.0,242.895,244.0156,242.8256,243.0636,112590.0
2024-09-06 12:00:00,245.01,245.27,243.38,243.42,71319.0,242.9743,243.2322,241.3579,241.3976,71319.0
2024-09-06 12:30:00,243.47,244.91,243.43,244.27,94489.0,241.4471,242.8752,241.4075,242.2405,94489.0
2024-09-06 13:00:00,244.23,244.68,243.83,244.31,84758.0,242.2008,242.6471,241.8041,242.2802,84758.0
2024-09-06 13:30:00,244.16,244.33,243.51,243.91,47051.0,242.1314,242.3,241.4868,241.8835,47051.0
2024-09-06 14:00:00,243.96,244.06,243.39,243.64,62134.0,241.9331,242.0322,241.3678,241.6157,62134.0
2024-09-06 14:30:00,243.65,244.28,243.32,244.24,63308.0,241.6256,242.2504,241.2984,242.2107,63308.0
2024-09-06 15:00:00,244.23,245.35,244.18,244.91,98323.0,242.2008,243.3115,242.1512,242.8752,98323.0
2024-09-06 15:30:00,244.9,245.0,243.66,244.12,283310.0,242.8653,242.9644,241.6356,242.0917,283310.0
2024-09-09 09:30:00,248.25,249.98,247.53,249.07,162923.0,246.1874,247.903,245.4734,247.0006,162923.0
2024-09-09 10:00:00,248.89,251.6,248.88,250.88,96861.0,246.8221,249.5096,246.8122,248.7956,96861.0
2024-09-09 10:30:00,250.86,250.86,249.17,249.17,81444.0,248.7757,248.7757,247.0998,247.0998,81444.0
2024-09-09 11:00:00,249.25,250.12,248.87,249.99,70979.0,247.1791,248.0419,246.8023,247.913,70979.0
2024-09-09 11:30:00,250.01,251.7,250.0,251.28,91612.0,247.9328,249.6088,247.9229,249.1922,91612.0
2024-09-09 12:00:00,251.28,252.45,251.09,252.38,50359.0,249.1922,250.3525,249.0038,250.2831,50359.0
2024-09-09 12:30:00,252.38,253.02,252.13,252.88,58303.0,250.2831,250.9178,250.0352,250.779,58303.0
2024-09-09 13:00:00,252.93,253.15,252.36,252.48,48905.0,250.8285,251.0467,250.2633,250.3823,48905.0
2024-09-09 13:30:00,252.53,252.55,251.3,251.3,54315.0,250.4319,250.4517,249.2121,249.2121,54315.0
2024-09-09 14:00:00,251.3,252.11,251.04,251.83,37051.0,249.2121,250.0154,248.9542,249.7377,37051.0
2024-09-09 14:30:00,251.66,251.95,251.35,251.66,39636.0,249.5691,249.8567,249.2617,249.5691,39636.0
2024-09-09 15:00:00,251.61,251.7,250.65,251.07,51880.0,249.5195,249.6088,248.5675,248.984,51880.0
2024-09-09 15:30:00,251.08,251.73,250.57,250.92,193143.0,248.9939,249.6385,248.4881,248.8352,193143.0
2024-09-10 09:30:00,251.72,252.5,245.02,245.2,249963.0,249.6286,250.4021,242.9843,243.1628,249963.0
2024-09-10 10:00:00,245.2,245.4,242.77,244.39,257566.0,243.1628,243.3611,240.753,242.3595,257566.0
2024-09-10 10:30:00,244.4,244.77,243.02,243.75,120719.0,242.3694,242.7363,241.0009,241.7248,120719.0
2024-09-10 11:00:00,243.74,244.54,243.4,243.53,121588.0,241.7149,242.5082,241.3777,241.5066,121588.0
2024-09-10 11:30:00,243.4,243.9,241.41,241.46,113075.0,241.3777,241.8736,239.4043,239.4538,113075.0
2024-09-10 12:00:00,241.46,241.82,240.59,241.04,117673.0,239.4538,239.8108,238.5911,239.0373,117673.0
2024-09-10 12:30:00,240.92,242.56,240.83,241.89,110100.0,238.9183,240.5447,238.8291,239.8803,110100.0
2024-09-10 13:00:00,241.88,243.59,241.75,243.44,78906.0,239.8703,241.5661,239.7414,241.4174,78906.0
2024-09-10 13:30:00,243.45,244.65,243.45,244.4,99477.0,241.4273,242.6173,241.4273,242.3694,99477.0
2024-09-10 14:00:00,244.47,245.59,244.38,245.37,91194.0,242.4388,243.5495,242.3496,243.3313,91194.0
2024-09-10 14:30:00,245.38,246.01,245.2,245.93,56761.0,243.3413,243.966,243.1628,243.8867,56761.0
2024-09-10 15:00:00,245.93,246.61,245.78,246.47,73007.0,243.8867,244.561,243.7379,244.4222,73007.0
2024-09-10 15:30:00,246.44,246.44,244.8,245.41,367233.0,244.3925,244.3925,242.7661,243.371,367233.0
2024-09-11 09:30:00,244.4,247.82,243.51,246.9,211960.0,242.3694,245.761,241.4868,244.8486,211960.0
2024-09-11 10:00:00,246.76,246.83,244.01,244.12,103445.0,244.7098,244.7792,241.9826,242.0917,103445.0
2024-09-11 10:30:00,244.15,245.81,243.5,245.74,151777.0,242.1215,243.7677,241.4769,243.6983,151777.0
2024-09-11 11:00:00,245.65,246.58,244.87,246.17,139408.0,243.609,244.5313,242.8355,244.1247,139408.0
2024-09-11 11:30:00,246.17,248.29,246.13,247.78,123543.0,244.1247,246.2271,244.085,245.7213,123543.0
2024-09-11 12:00:00,247.68,249.91,247.34,249.45,113758.0,245.6222,247.8336,245.285,247.3775,113758.0
2024-09-11 12:30:00,249.33,251.21,249.23,250.7,86365.0,247.2584,249.1228,247.1593,248.6171,86365.0
2024-09-11 13:00:00,250.66,251.79,250.64,251.68,114612.0,248.5774,249.698,248.5576,249.5889,114612.0
2024-09-11 13:30:00,251.68,252.43,251.29,252.21,55653.0,249.5889,250.3327,249.2022,250.1145,55653.0
2024-09-11 14:00:00,252.13,252.65,251.91,252.36,55029.0,250.0352,250.5509,249.817,250.2633,55029.0
2024-09-11 14:30:00,252.45,253.79,252.23,252.74,55156.0,250.3525,251.6814,250.1344,250.6401,55156.0
2024-09-11 15:00:00,252.72,254.24,252.69,254.0,63489.0,250.6203,252.1277,250.5905,251.8896,63489.0
2024-09-11 15:30:00,254.13,254.63,253.17,254.01,277360.0,252.0186,252.5144,251.0665,251.8996,277360.0
2024-09-12 09:30:00,254.16,257.0,252.91,253.25,133709.0,252.0483,254.8647,250.8087,251.1459,133709.0
2024-09-12 10:00:00,253.15,254.79,252.59,254.55,66720.0,251.0467,252.6731,250.4914,252.4351,66720.0
2024-09-12 10:30:00,254.55,255.51,253.84,253.84,58428.0,252.4351,253.3871,251.731,251.731,58428.0
2024-09-12 11:00:00,253.82,254.97,253.55,254.37,47937.0,251.7111,252.8516,251.4434,252.2566,47937.0
2024-09-12 11:30:00,254.19,255.04,253.71,254.02,40094.0,252.0781,252.921,251.6021,251.9095,40094.0
2024-09-12 12:00:00,254.15,254.76,254.15,254.51,31994.0,252.0384,252.6433,252.0384,252.3954,31994.0
2024-09-12 12:30:00,254.49,255.12,253.67,254.94,75190.0,252.3756,253.0003,251.5624,252.8218,75190.0
2024-09-12 13:00:00,254.87,255.17,254.29,255.11,45987.0,252.7524,253.0499,252.1772,252.9904,45987.0
2024-09-12 13:30:00,255.15,255.89,254.92,255.28,56025.0,253.0301,253.7639,252.802,253.159,56025.0
2024-09-12 14:00:00,255.29,255.46,254.12,255.16,69640.0,253.1689,253.3375,252.0087,253.04,69640.0
2024-09-12 14:30:00,255.2,255.84,254.01,254.99,75768.0,253.0797,253.7144,251.8996,252.8714,75768.0
2024-09-12 15:00:00,254.93,255.33,254.68,255.03,40356.0,252.8119,253.2086,252.564,252.9111,40356.0
2024-09-12 15:30:00,254.87,255.67,254.73,255.16,207991.0,252.7524,253.5458,252.6136,253.04,207991.0
2024-09-13 09:30:00,256.23,259.6,255.75,259.53,125410.0,254.1011,257.4431,253.6251,257.3737,125410.0
2024-09-13 10:00:00,259.46,259.85,258.57,259.28,80445.0,257.3043,257.691,256.4217,257.1258,80445.0
2024-09-13 10:30:00,259.28,260.21,258.3,258.55,65270.0,257.1258,258.0481,256.1539,256.4018,65270.0
2024-09-13 11:00:00,258.57,259.65,258.42,259.5,99556.0,256.4217,257.4927,256.2729,257.344,99556.0
2024-09-13 11:30:00,259.51,259.73,258.85,259.15,66703.0,257.3539,257.572,256.6994,256.9969,66703.0
2024-09-13 12:00:00,259.27,259.55,258.04,258.11,51603.0,257.1159,257.3935,255.8961,255.9655,51603.0
2024-09-13 12:30:00,258.09,258.3,257.52,258.04,45453.0,255.9457,256.1539,255.3804,255.8961,45453.0
2024-09-13 13:00:00,258.07,259.72,258.02,259.25,112310.0,255.9258,257.5621,255.8762,257.096,112310.0
2024-09-13 13:30:00,259.26,259.72,259.01,259.09,43321.0,257.1059,257.5621,256.858,256.9374,43321.0
2024-09-13 14:00:00,259.1,259.55,258.02,258.06,50241.0,256.9473,257.3935,255.8762,255.9159,50241.0
2024-09-13 14:30:00,258.01,258.63,257.87,258.44,45797.0,255.8663,256.4812,255.7275,256.2928,45797.0
2024-09-13 15:00:00,258.29,258.45,257.89,258.26,55594.0,256.144,256.3027,255.7473,256.1143,55594.0
2024-09-13 15:30:00,258.29,259.52,257.84,259.08,221480.0,256.144,257.3638,255.6977,256.9274,221480.0
2024-09-16 09:30:00,261.31,262.85,259.35,260.17,166680.0,259.1389,260.6661,257.1952,258.0084,166680.0
2024-09-16 10:00:00,260.33,260.51,259.7,260.08,94848.0,258.1671,258.3456,257.5423,257.9191,94848.0
2024-09-16 10:30:00,260.15,261.07,259.48,260.32,112213.0,257.9885,258.9009,257.3241,258.1571,112213.0
2024-09-16 11:00:00,260.24,260.86,259.15,259.31,85754.0,258.0778,258.6927,256.9969,257.1555,85754.0
2024-09-16 11:30:00,259.15,260.77,259.15,260.65,39521.0,256.9969,258.6034,256.9969,258.4844,39521.0
2024-09-16 12:00:00,260.65,261.6,260.46,261.48,120328.0,258.4844,259.4265,258.296,259.3075,120328.0
2024-09-16 12:30:00,261.55,261.7,261.11,261.44,46880.0,259.3769,259.5257,258.9406,259.2678,46880.0
2024-09-16 13:00:00,261.43,261.52,260.73,260.98,56039.0,259.2579,259.3472,258.5637,258.8117,56039.0
2024-09-16 13:30:00,260.94,261.25,260.43,261.13,50121.0,258.772,259.0794,258.2662,258.9604,50121.0
2024-09-16 14:00:00,261.11,261.6,261.1,261.36,48290.0,258.9406,259.4265,258.9307,259.1885,48290.0
2024-09-16 14:30:00,261.42,261.65,261.0,261.49,36741.0,259.248,259.4761,258.8315,259.3174,36741.0
2024-09-16 15:00:00,261.43,261.69,260.93,261.01,34974.0,259.2579,259.5158,258.7621,258.8414,34974.0
2024-09-16 15:30:00,261.08,261.3,260.69,261.11,215410.0,258.9108,259.129,258.5241,258.9406,215410.0
2024-09-17 09:30:00,261.52,263.41,261.34,262.55,115862.0,259.3472,261.2215,259.1687,260.3686,115862.0
2024-09-17 10:00:00,262.56,264.7,262.19,264.07,124226.0,260.3785,262.5007,260.0116,261.876,124226.0
2024-09-17 10:30:00,264.07,265.77,263.99,264.94,133295.0,261.876,263.5619,261.7966,262.7388,133295.0
2024-09-17 11:00:00,264.92,267.22,264.9,266.79,154386.0,262.7189,264.9998,262.6991,264.5734,154386.0
2024-09-17 11:30:00,266.8,266.91,266.26,266.3,90324.0,264.5833,264.6924,264.0478,264.0875,90324.0
2024-09-17 12:00:00,266.3,266.41,265.23,266.02,115387.0,264.0875,264.1965,263.0263,263.8098,115387.0
2024-09-17 12:30:00,265.9,266.15,264.13,265.07,82364.0,263.6908,263.9387,261.9355,262.8677,82364.0
2024-09-17 13:00:00,265.07,265.47,264.41,264.99,92783.0,262.8677,263.2643,262.2132,262.7883,92783.0
2024-09-17 13:30:00,265.15,265.71,264.69,265.47,47020.0,262.947,263.5024,262.4908,263.2643,47020.0
2024-09-17 14:00:00,265.34,265.46,264.72,264.82,31370.0,263.1354,263.2544,262.5206,262.6197,31370.0
2024-09-17 14:30:00,264.72,265.1,264.4,265.0,53319.0,262.5206,262.8974,262.2032,262.7983,53319.0
2024-09-17 15:00:00,265.0,265.5,264.87,265.4,60939.0,262.7983,263.2941,262.6693,263.1949,60939.0
2024-09-17 15:30:00,265.33,265.81,264.97,265.49,384540.0,263.1255,263.6015,262.7685,263.2842,384540.0
2024-09-18 09:30:00,264.4,264.89,261.65,261.93,249461.0,262.2032,262.6892,259.4761,259.7538,249461.0
2024-09-18 10:00:00,261.82,262.67,261.0,262.43,130800.0,259.6447,260.4876,258.8315,260.2496,130800.0
2024-09-18 10:30:00,262.27,262.48,261.36,262.2,67733.0,260.0909,260.2992,259.1885,260.0215,67733.0
2024-09-18 11:00:00,262.2,263.15,261.81,262.97,54198.0,260.0215,260.9636,259.6348,260.7851,54198.0
2024-09-18 11:30:00,263.06,263.37,262.38,262.4,20572.0,260.8744,261.1818,260.2,260.2199,20572.0
2024-09-18 12:00:00,262.31,262.62,262.03,262.48,55564.0,260.1306,260.438,259.8529,260.2992,55564.0
2024-09-18 12:30:00,262.42,263.06,262.26,262.86,32279.0,260.2397,260.8744,260.081,260.676,32279.0
2024-09-18 13:00:00,262.86,263.38,262.7,263.24,28962.0,260.676,261.1917,260.5174,261.0529,28962.0
2024-09-18 13:30:00,263.25,263.95,262.88,263.38,61048.0,261.0628,261.757,260.6959,261.1917,61048.0
2024-09-18 14:00:00,263.08,266.0,262.5,265.35,192318.0,260.8942,263.7899,260.319,263.1453,192318.0
2024-09-18 14:30:00,265.42,266.35,263.65,264.15,94895.0,263.2148,264.137,261.4595,261.9553,94895.0
2024-09-18 15:00:00,263.8,264.52,262.5,263.48,102546.0,261.6082,262.3222,260.319,261.2909,102546.0
2024-09-18 15:30:00,263.54,264.06,262.0,262.4,262989.0,261.3504,261.8661,259.8232,260.2199,262989.0
2024-09-19 09:30:00,267.83,269.5,266.35,268.84,148674.0,265.6047,267.2609,264.137,266.6063,148674.0
2024-09-19 10:00:00,268.83,269.81,268.15,269.67,161594.0,266.5964,267.5683,265.9221,267.4295,161594.0
2024-09-19 10:30:00,269.68,270.1,266.71,267.72,227570.0,267.4394,267.8559,264.494,265.4957,227570.0
2024-09-19 11:00:00,267.67,268.94,267.43,268.53,97616.0,265.4461,266.7055,265.2081,266.2989,97616.0
2024-09-19 11:30:00,268.53,268.64,267.75,268.07,76683.0,266.2989,266.408,265.5254,265.8427,76683.0
2024-09-19 12:00:00,268.14,269.28,268.14,269.07,60488.0,265.9122,267.0427,265.9122,266.8344,60488.0
2024-09-19 12:30:00,269.14,269.69,268.69,268.84,70831.0,266.9039,267.4493,266.4576,266.6063,70831.0
2024-09-19 13:00:00,268.93,268.93,267.94,268.37,145450.0,266.6956,266.6956,265.7138,266.1403,145450.0
2024-09-19 13:30:00,268.54,269.43,267.96,268.99,73418.0,266.3088,267.1914,265.7337,266.7551,73418.0
2024-09-19 14:00:00,269.06,269.48,268.15,268.86,101582.0,266.8245,267.241,265.9221,266.6262,101582.0
2024-09-19 14:30:00,268.9,269.13,268.1,268.75,46353.0,266.6659,266.8939,265.8725,266.5171,46353.0
2024-09-19 15:00:00,268.7,269.15,268.45,268.75,50287.0,266.4675,266.9138,266.2196,266.5171,50287.0
2024-09-19 15:30:00,268.74,269.44,268.46,268.67,215459.0,266.5072,267.2014,266.2295,266.4378,215459.0
2024-09-20 09:30:00,268.4,268.99,266.95,267.99,682264.0,266.17,266.7551,264.7321,265.7634,682264.0
2024-09-20 10:00:00,268.06,270.46,267.91,270.15,119107.0,265.8328,268.2129,265.6841,267.9055,119107.0
2024-09-20 10:30:00,270.09,271.32,270.09,270.48,102794.0,267.846,269.0657,267.846,268.2327,102794.0
2024-09-20 11:00:00,270.38,270.38,269.4,270.31,54381.0,268.1336,268.1336,267.1617,268.0641,54381.0
2024-09-20 11:30:00,270.2,270.71,269.88,270.1,67885.0,267.955,268.4608,267.6377,267.8559,67885.0
2024-09-20 12:00:00,270.1,270.69,269.61,270.69,35749.0,267.8559,268.441,267.37,268.441,35749.0
2024-09-20 12:30:00,270.69,271.09,270.34,270.82,60285.0,268.441,268.8377,268.0939,268.5699,60285.0
2024-09-20 13:00:00,270.82,271.49,270.82,271.16,72815.0,268.5699,269.2343,268.5699,268.9071,72815.0
2024-09-20 13:30:00,271.13,271.32,270.33,270.38,29323.0,268.8773,269.0657,268.084,268.1336,29323.0
2024-09-20 14:00:00,270.38,270.38,269.29,269.42,77174.0,268.1336,268.1336,267.0526,267.1815,77174.0
2024-09-20 14:30:00,269.33,269.79,268.84,269.43,60989.0,267.0923,267.5485,266.6063,267.1914,60989.0
2024-09-20 15:00:00,269.39,269.99,269.33,269.68,57627.0,267.1518,267.7468,267.0923,267.4394,57627.0
2024-09-20 15:30:00,269.72,270.19,268.41,269.0,285067.0,267.479,267.9451,266.1799,266.765,285067.0
2024-09-23 09:30:00,271.36,272.41,270.12,270.6,150965.0,269.1054,270.1467,267.8757,268.3517,150965.0
2024-09-23 10:00:00,270.6,272.15,270.4,271.62,44801.0,268.3517,269.8888,268.1534,269.3633,44801.0
2024-09-23 10:30:00,271.6,271.71,270.58,270.89,63489.0,269.3434,269.4525,268.3319,268.6393,63489.0
2024-09-23 11:00:00,270.82,270.95,269.4,269.64,71001.0,268.5699,268.6988,267.1617,267.3997,71001.0
2024-09-23 11:30:00,269.87,270.16,269.12,269.35,47729.0,267.6278,267.9154,266.884,267.1121,47729.0
2024-09-23 12:00:00,269.18,269.59,268.78,269.33,32520.0,266.9435,267.3501,266.5468,267.0923,32520.0
2024-09-23 12:30:00,269.33,269.79,269.08,269.69,22333.0,267.0923,267.5485,266.8444,267.4493,22333.0
2024-09-23 13:00:00,269.64,269.68,269.05,269.13,44456.0,267.3997,267.4394,266.8146,266.8939,44456.0
2024-09-23 13:30:00,269.13,269.79,269.13,269.59,54869.0,266.8939,267.5485,266.8939,267.3501,54869.0
2024-09-23 14:00:00,269.47,269.51,268.92,269.31,35649.0,267.2311,267.2708,266.6857,267.0724,35649.0
2024-09-23 14:30:00,269.24,269.52,268.57,268.59,71428.0,267.003,267.2807,266.3386,266.3584,71428.0
2024-09-23 15:00:00,268.58,268.67,267.99,268.29,106997.0,266.3485,266.4378,265.7634,266.0609,106997.0
2024-09-23 15:30:00,268.25,268.32,267.05,267.29,362846.0,266.0213,266.0907,264.8312,265.0692,362846.0
2024-09-24 09:30:00,267.77,268.5,265.68,266.15,143773.0,265.5452,266.2692,263.4726,263.9387,143773.0
2024-09-24 10:00:00,266.24,266.54,265.2,265.57,87992.0,264.028,264.3255,262.9966,263.3635,87992.0
2024-09-24 10:30:00,265.69,266.25,264.3,265.69,95307.0,263.4825,264.0379,262.1041,263.4825,95307.0
2024-09-24 11:00:00,265.69,266.4,265.34,265.75,74227.0,263.4825,264.1866,263.1354,263.542,74227.0
2024-09-24 11:30:00,265.88,265.92,264.89,265.22,47433.0,263.6709,263.7106,262.6892,263.0164,47433.0
2024-09-24 12:00:00,265.27,265.34,263.03,263.3,55188.0,263.066,263.1354,260.8446,261.1124,55188.0
2024-09-24 12:30:00,263.31,264.61,263.07,264.41,61221.0,261.1223,262.4115,260.8843,262.2132,61221.0
2024-09-24 13:00:00,264.41,265.29,264.34,264.8,47608.0,262.2132,263.0858,262.1437,262.5999,47608.0
2024-09-24 13:30:00,264.91,265.7,264.73,265.48,55850.0,262.709,263.4924,262.5305,263.2743,55850.0
2024-09-24 14:00:00,265.5,265.95,265.41,265.56,55462.0,263.2941,263.7404,263.2048,263.3536,55462.0
2024-09-24 14:30:00,265.56,266.4,265.29,266.13,55096.0,263.3536,264.1866,263.0858,263.9189,55096.0
2024-09-24 15:00:00,266.05,266.4,265.72,265.82,49401.0,263.8395,264.1866,263.5123,263.6114,49401.0
2024-09-24 15:30:00,265.82,266.49,265.53,266.48,199166.0,263.6114,264.2759,263.3239,264.266,199166.0
2024-09-25 09:30:00,267.09,268.4,266.27,267.89,78567.0,264.8709,266.17,264.0577,265.6642,78567.0
2024-09-25 10:00:00,267.62,268.72,266.13,266.53,61982.0,265.3965,266.4873,263.9189,264.3155,61982.0
2024-09-25 10:30:00,266.5,266.69,266.01,266.38,53809.0,264.2858,264.4742,263.7999,264.1668,53809.0
2024-09-25 11:00:00,266.57,266.89,266.18,266.65,38803.0,264.3552,264.6726,263.9684,264.4345,38803.0
2024-09-25 11:30:00,266.56,266.9,266.11,266.34,57622.0,264.3453,264.6825,263.899,264.1271,57622.0
2024-09-25 12:00:00,266.42,266.56,265.75,265.82,61670.0,264.2065,264.3453,263.542,263.6114,61670.0
2024-09-25 12:30:00,265.78,266.5,265.55,266.28,46430.0,263.5718,264.2858,263.3437,264.0676,46430.0
2024-09-25 13:00:00,266.32,266.8,266.06,266.46,26779.0,264.1073,264.5833,263.8494,264.2461,26779.0
2024-09-25 13:30:00,266.46,267.01,265.69,266.92,35321.0,264.2461,264.7916,263.4825,264.7023,35321.0
2024-09-25 14:00:00,266.9,266.99,266.12,266.85,32062.0,264.6825,264.7717,263.9089,264.6329,32062.0
2024-09-25 14:30:00,266.91,266.98,266.69,266.8,43871.0,264.6924,264.7618,264.4742,264.5833,43871.0
2024-09-25 15:00:00,266.75,266.9,266.38,266.58,36739.0,264.5337,264.6825,264.1668,264.3651,36739.0
2024-09-25 15:30:00,266.52,266.53,265.83,266.37,158567.0,264.3056,264.3155,263.6214,264.1569,158567.0
2024-09-26 09:30:00,268.29,268.4,266.34,268.1,87883.0,266.0609,266.17,264.1271,265.8725,87883.0
2024-09-26 10:00:00,268.21,268.99,266.87,267.59,38334.0,265.9816,266.7551,264.6527,265.3667,38334.0
2024-09-26 10:30:00,267.77,268.02,266.9,266.9,26171.0,265.5452,265.7932,264.6825,264.6825,26171.0
2024-09-26 11:00:00,266.98,268.4,266.81,268.04,54041.0,264.7618,266.17,264.5932,265.813,54041.0
2024-09-26 11:30:00,267.95,268.9,267.8,268.56,30729.0,265.7237,266.6659,265.575,266.3287,30729.0
2024-09-26 12:00:00,268.64,268.64,267.57,267.63,32124.0,266.408,266.408,265.3469,265.4064,32124.0
2024-09-26 12:30:00,267.54,267.65,267.05,267.1,15994.0,265.3172,265.4262,264.8312,264.8808,15994.0
2024-09-26 13:00:00,267.03,267.49,266.6,267.45,31703.0,264.8114,265.2676,264.385,265.2279,31703.0
2024-09-26 13:30:00,267.55,268.25,267.45,268.1,25987.0,265.3271,266.0213,265.2279,265.8725,25987.0
2024-09-26 14:00:00,268.05,268.17,267.38,267.44,41994.0,265.8229,265.9419,265.1585,265.218,41994.0
2024-09-26 14:30:00,267.43,267.57,267.0,267.26,38456.0,265.2081,265.3469,264.7816,265.0395,38456.0
2024-09-26 15:00:00,267.23,267.63,267.21,267.38,38877.0,265.0097,265.4064,264.9899,265.1585,38877.0
2024-09-26 15:30:00,267.42,268.53,267.16,268.16,132940.0,265.1981,266.2989,264.9403,265.932,132940.0
2024-09-27 09:30:00,268.0,269.64,267.42,269.59,77376.0,265.7733,267.3997,265.1981,267.3501,77376.0
2024-09-27 10:00:00,269.53,270.97,268.87,270.41,81454.0,267.2906,268.7187,266.6361,268.1633,81454.0
2024-09-27 10:30:00,270.29,271.85,270.29,271.66,50296.0,268.0443,269.5913,268.0443,269.4029,50296.0
2024-09-27 11:00:00,271.69,272.68,271.44,272.25,91802.0,269.4327,270.4144,269.1847,269.988,91802.0
2024-09-27 11:30:00,272.34,272.61,271.7,271.77,70552.0,270.0773,270.345,269.4426,269.512,70552.0
2024-09-27 12:00:00,271.7,271.76,270.82,271.11,66365.0,269.4426,269.5021,268.5699,268.8575,66365.0
2024-09-27 12:30:00,271.05,271.28,270.66,270.81,44802.0,268.798,269.0261,268.4112,268.56,44802.0
2024-09-27 13:00:00,270.84,271.31,270.44,270.52,35794.0,268.5897,269.0558,268.1931,268.2724,35794.0
2024-09-27 13:30:00,270.53,271.38,270.38,270.99,50454.0,268.2823,269.1252,268.1336,268.7385,50454.0
2024-09-27 14:00:00,270.93,271.07,270.23,270.3,50946.0,268.679,268.8178,267.9848,268.0542,50946.0
2024-09-27 14:30:00,270.31,271.35,269.88,271.35,49488.0,268.0641,269.0955,267.6377,269.0955,49488.0
2024-09-27 15:00:00,271.32,271.54,270.78,271.01,44511.0,269.0657,269.2839,268.5302,268.7583,44511.0
2024-09-27 15:30:00,271.07,271.64,270.44,270.97,163244.0,268.8178,269.3831,268.1931,268.7187,163244.0
2024-09-30 09:30:00,270.1,270.1,267.29,268.71,110802.0,267.8559,267.8559,265.0692,266.4774,110802.0
2024-09-30 10:00:00,268.71,269.87,268.46,269.28,76110.0,266.4774,267.6278,266.2295,267.0427,76110.0
2024-09-30 10:30:00,269.29,270.29,269.2,269.29,40520.0,267.0526,268.0443,266.9634,267.0526,40520.0
2024-09-30 11:00:00,269.29,270.05,269.19,269.19,56930.0,267.0526,267.8063,266.9534,266.9534,56930.0
2024-09-30 11:30:00,269.29,270.5,269.2,270.26,44913.0,267.0526,268.2526,266.9634,268.0146,44913.0
2024-09-30 12:00:00,270.3,270.55,270.16,270.21,30572.0,268.0542,268.3021,267.9154,267.965,30572.0
2024-09-30 12:30:00,270.21,270.63,270.11,270.55,36781.0,267.965,268.3815,267.8658,268.3021,36781.0
2024-09-30 13:00:00,270.56,270.79,269.75,269.75,35822.0,268.3121,268.5401,267.5088,267.5088,35822.0
2024-09-30 13:30:00,269.84,270.47,269.69,269.78,34977.0,267.598,268.2228,267.4493,267.5385,34977.0
2024-09-30 14:00:00,269.78,269.95,267.83,268.53,85893.0,267.5385,267.7071,265.6047,266.2989,85893.0
2024-09-30 14:30:00,268.65,269.73,268.28,269.28,56942.0,266.4179,267.489,266.051,267.0427,56942.0
2024-09-30 15:00:00,269.28,269.97,268.99,269.96,32534.0,267.0427,267.727,266.7551,267.717,32534.0
2024-09-30 15:30:00,269.97,271.48,269.65,271.16,269275.0,267.727,269.2244,267.4096,268.9071,269275.0
2024-10-01 09:30:00,271.28,271.83,268.21,269.29,144801.0,269.0261,269.5715,265.9816,267.0526,144801.0
2024-10-01 10:00:00,268.92,269.37,266.51,267.2,83370.0,266.6857,267.1319,264.2957,264.98,83370.0
2024-10-01 10:30:00,267.13,268.36,266.85,268.29,54097.0,264.9106,266.1303,264.6329,266.0609,54097.0
2024-10-01 11:00:00,268.37,269.09,266.84,268.77,75137.0,266.1403,266.8543,264.623,266.5369,75137.0
2024-10-01 11:30:00,269.09,270.31,269.03,269.63,43003.0,266.8543,268.0641,266.7948,267.3898,43003.0
2024-10-01 12:00:00,269.48,270.14,269.2,269.69,24922.0,267.241,267.8955,266.9634,267.4493,24922.0
2024-10-01 12:30:00,269.6,269.68,268.3,269.23,28070.0,267.36,267.4394,266.0708,266.9931,28070.0
2024-10-01 13:00:00,269.07,269.16,267.8,267.9,41647.0,266.8344,266.9237,265.575,265.6742,41647.0
2024-10-01 13:30:00,267.87,269.85,267.66,269.72,38098.0,265.6444,267.608,265.4362,267.479,38098.0
2024-10-01 14:00:00,269.72,270.63,269.71,270.22,56642.0,267.479,268.3815,267.4691,267.9749,56642.0
2024-10-01 14:30:00,270.19,270.74,270.09,270.23,30337.0,267.9451,268.4906,267.846,267.9848,30337.0
2024-10-01 15:00:00,270.22,270.34,269.73,269.95,31119.0,267.9749,268.0939,267.489,267.7071,31119.0
2024-10-01 15:30:00,269.96,270.13,268.41,268.57,165253.0,267.717,267.8856,266.1799,266.3386,165253.0
2024-10-02 09:30:00,268.6,270.9,266.25,270.3,120236.0,266.3683,268.6492,264.0379,268.0542,120236.0
2024-10-02 10:00:00,269.94,271.0,268.95,269.68,48517.0,267.6972,268.7484,266.7154,267.4394,48517.0
2024-10-02 10:30:00,269.55,269.7,268.49,269.01,40616.0,267.3105,267.4592,266.2593,266.7749,40616.0
2024-10-02 11:00:00,268.8,270.38,268.72,270.25,50179.0,266.5667,268.1336,266.4873,268.0046,50179.0
2024-10-02 11:30:00,270.33,270.33,269.44,269.74,31900.0,268.084,268.084,267.2014,267.4989,31900.0
2024-10-02 12:00:00,269.66,270.42,269.61,270.27,32738.0,267.4195,268.1732,267.37,268.0245,32738.0
2024-10-02 12:30:00,270.19,270.21,269.5,269.56,39716.0,267.9451,267.965,267.2609,267.3204,39716.0
2024-10-02 13:00:00,269.41,269.88,269.27,269.81,27784.0,267.1716,267.6377,267.0328,267.5683,27784.0
2024-10-02 13:30:00,269.62,270.13,269.24,270.11,35192.0,267.3799,267.8856,267.003,267.8658,35192.0
2024-10-02 14:00:00,270.11,270.95,270.11,270.28,40632.0,267.8658,268.6988,267.8658,268.0344,40632.0
2024-10-02 14:30:00,270.26,271.1,270.09,271.02,60548.0,268.0146,268.8476,267.846,268.7682,60548.0
2024-10-02 15:00:00,271.01,271.01,270.22,270.43,45220.0,268.7583,268.7583,267.9749,268.1831,45220.0
2024-10-02 15:30:00,270.34,271.39,270.07,270.93,191058.0,268.0939,269.1352,267.8261,268.679,191058.0
2024-10-03 09:30:00,269.64,270.98,267.63,268.32,83369.0,267.3997,268.7286,265.4064,266.0907,83369.0
2024-10-03 10:00:00,268.85,271.1,268.24,269.0,73314.0,266.6163,268.8476,266.0113,266.765,73314.0
2024-10-03 10:30:00,268.68,269.41,267.86,268.1,37854.0,266.4477,267.1716,265.6345,265.8725,37854.0
2024-10-03 11:00:00,268.14,269.0,267.96,268.76,29516.0,265.9122,266.765,265.7337,266.527,29516.0
2024-10-03 11:30:00,268.65,269.68,268.63,269.22,22411.0,266.4179,267.4394,266.3981,266.9832,22411.0
2024-10-03 12:00:00,269.33,269.84,269.04,269.59,25332.0,267.0923,267.598,266.8047,267.3501,25332.0
2024-10-03 12:30:00,269.58,269.59,267.93,268.32,29634.0,267.3402,267.3501,265.7039,266.0907,29634.0
2024-10-03 13:00:00,268.19,268.8,267.88,268.5,20781.0,265.9617,266.5667,265.6543,266.2692,20781.0
2024-10-03 13:30:00,268.53,268.9,268.15,268.5,17327.0,266.2989,266.6659,265.9221,266.2692,17327.0
2024-10-03 14:00:00,268.51,269.02,268.41,268.73,16838.0,266.2791,266.7849,266.1799,266.4973,16838.0
2024-10-03 14:30:00,268.68,268.97,268.55,268.81,25113.0,266.4477,266.7353,266.3188,266.5766,25113.0
2024-10-03 15:00:00,268.79,268.98,268.11,268.71,37766.0,266.5568,266.7452,265.8824,266.4774,37766.0
2024-10-03 15:30:00,268.71,268.75,267.9,268.59,150428.0,266.4774,266.5171,265.6742,266.3584,150428.0
2024-10-04 09:30:00,272.25,273.21,270.0,271.58,200144.0,270.6728,271.6273,268.4359,270.0067,200144.0
2024-10-04 10:00:00,271.55,272.92,270.35,271.03,259448.0,269.9769,271.339,268.7839,269.4599,259448.0
2024-10-04 10:30:00,270.97,272.04,270.02,272.04,72321.0,269.4003,270.4641,268.4558,270.4641,72321.0
2024-10-04 11:00:00,272.04,272.82,271.02,271.38,57480.0,270.4641,271.2395,269.45,269.8079,57480.0
2024-10-04 11:30:00,271.38,272.5,271.12,272.36,66661.0,269.8079,270.9214,269.5494,270.7822,66661.0
2024-10-04 12:00:00,272.5,273.18,272.19,272.33,35704.0,270.9214,271.5975,270.6132,270.7524,35704.0
2024-10-04 12:30:00,272.29,273.46,272.17,273.42,28020.0,270.7126,271.8758,270.5933,271.8361,28020.0
2024-10-04 13:00:00,273.27,274.39,273.17,274.28,50821.0,271.6869,272.8004,271.5875,272.6911,50821.0
2024-10-04 13:30:00,274.28,274.77,273.74,274.3,92486.0,272.6911,273.1782,272.1542,272.711,92486.0
2024-10-04 14:00:00,274.34,274.96,274.08,274.83,56542.0,272.7507,273.3671,272.4922,273.2379,56542.0
2024-10-04 14:30:00,274.87,275.6,274.69,275.6,55264.0,273.2777,274.0034,273.0987,274.0034,55264.0
2024-10-04 15:00:00,275.52,275.84,275.22,275.84,59709.0,273.9239,274.242,273.6256,274.242,59709.0
2024-10-04 15:30:00,275.74,276.79,275.67,275.88,183501.0,274.1426,275.1865,274.073,274.2818,183501.0
2024-10-07 09:30:00,274.35,275.6,273.43,275.43,189084.0,272.7607,274.0034,271.846,273.8344,189084.0
2024-10-07 10:00:00,275.43,276.31,274.6,275.1,111439.0,273.8344,274.7093,273.0092,273.5063,111439.0
2024-10-07 10:30:00,275.05,275.52,274.43,274.55,57349.0,273.4566,273.9239,272.8402,272.9595,57349.0
2024-10-07 11:00:00,274.38,275.01,273.96,274.33,160197.0,272.7905,273.4169,272.3729,272.7408,160197.0
2024-10-07 11:30:00,274.38,274.69,273.66,273.92,58703.0,272.7905,273.0987,272.0747,272.3332,58703.0
2024-10-07 12:00:00,273.9,274.14,273.13,273.6,38250.0,272.3133,272.5519,271.5477,272.015,38250.0
2024-10-07 12:30:00,273.61,273.62,273.1,273.25,51793.0,272.025,272.0349,271.5179,271.6671,51793.0
2024-10-07 13:00:00,273.25,273.58,272.9,273.33,50482.0,271.6671,271.9951,271.3191,271.7466,50482.0
2024-10-07 13:30:00,273.34,273.34,272.18,272.75,68115.0,271.7565,271.7565,270.6032,271.1699,68115.0
2024-10-07 14:00:00,272.6,272.76,271.86,272.16,59156.0,271.0208,271.1799,270.2851,270.5834,59156.0
2024-10-07 14:30:00,272.13,273.35,271.55,272.12,214663.0,270.5535,271.7665,269.9769,270.5436,214663.0
2024-10-07 15:00:00,272.14,273.53,271.95,273.34,55614.0,270.5635,271.9454,270.3746,271.7565,55614.0
2024-10-07 15:30:00,273.34,274.6,273.14,273.86,297299.0,271.7565,273.0092,271.5577,272.2735,297299.0
2024-10-08 09:30:00,271.25,272.5,266.16,269.86,275074.0,269.6786,270.9214,264.6181,268.2967,275074.0
2024-10-08 10:00:00,269.85,270.3,268.56,269.65,107795.0,268.2867,268.7341,267.0042,268.0879,107795.0
2024-10-08 10:30:00,269.5,270.24,268.7,269.7,108891.0,267.9388,268.6745,267.1434,268.1376,108891.0
2024-10-08 11:00:00,269.86,270.6,269.5,269.72,208480.0,268.2967,269.0324,267.9388,268.1575,208480.0
2024-10-08 11:30:00,269.85,269.96,269.09,269.47,54546.0,268.2867,268.3961,267.5312,267.9089,54546.0
2024-10-08 12:00:00,269.47,270.0,269.35,269.36,40102.0,267.9089,268.4359,267.7896,267.7996,40102.0
2024-10-08 12:30:00,269.47,269.47,268.31,268.39,55338.0,267.9089,267.9089,266.7557,266.8352,55338.0
2024-10-08 13:00:00,268.39,268.6,267.75,268.36,64919.0,266.8352,267.044,266.1989,266.8054,64919.0
2024-10-08 13:30:00,268.36,268.67,267.88,268.21,37900.0,266.8054,267.1136,266.3282,266.6562,37900.0
2024-10-08 14:00:00,268.25,268.61,267.89,268.59,47361.0,266.696,267.0539,266.3381,267.034,47361.0
2024-10-08 14:30:00,268.66,269.39,268.37,268.92,36889.0,267.1036,267.8294,266.8153,267.3621,36889.0
2024-10-08 15:00:00,268.91,269.07,268.12,268.65,68274.0,267.3522,267.5113,266.5668,267.0937,68274.0
2024-10-08 15:30:00,268.72,269.36,268.53,269.12,251140.0,267.1633,267.7996,266.9744,267.561,251140.0
2024-10-09 09:30:00,268.81,270.44,268.41,269.73,89456.0,267.2528,268.8733,266.8551,268.1674,89456.0
2024-10-09 10:00:00,269.69,270.03,268.99,268.99,72683.0,268.1277,268.4657,267.4317,267.4317,72683.0
2024-10-09 10:30:00,268.96,269.95,268.57,269.68,65945.0,267.4019,268.3862,267.0142,268.1177,65945.0
2024-10-09 11:00:00,269.68,270.74,269.67,270.62,42802.0,268.1177,269.1716,268.1078,269.0523,42802.0
2024-10-09 11:30:00,270.55,271.46,270.47,270.47,76933.0,268.9827,269.8874,268.9032,268.9032,76933.0
2024-10-09 12:00:00,270.63,271.25,270.46,270.88,61261.0,269.0622,269.6786,268.8932,269.3108,61261.0
2024-10-09 12:30:00,270.88,271.3,270.24,270.37,109848.0,269.3108,269.7283,268.6745,268.8037,109848.0
2024-10-09 13:00:00,270.4,271.07,270.07,270.84,59492.0,268.8336,269.4997,268.5055,269.271,59492.0
2024-10-09 13:30:00,270.76,271.3,270.21,270.53,62076.0,269.1915,269.7283,268.6447,268.9628,62076.0
2024-10-09 14:00:00,270.47,270.85,269.83,270.22,105685.0,268.9032,269.281,268.2669,268.6546,105685.0
2024-10-09 14:30:00,270.13,270.39,269.9,270.08,49178.0,268.5651,268.8236,268.3365,268.5154,49178.0
2024-10-09 15:00:00,269.96,270.83,269.86,270.67,62450.0,268.3961,269.2611,268.2967,269.102,62450.0
2024-10-09 15:30:00,270.69,271.59,270.3,271.38,208334.0,269.1219,270.0167,268.7341,269.8079,208334.0
2024-10-10 09:30:00,270.93,272.9,270.11,271.91,148788.0,269.3605,271.3191,268.5452,270.3348,148788.0
2024-10-10 10:00:00,271.91,272.16,271.3,271.8,77467.0,270.3348,270.5834,269.7283,270.2255,77467.0
2024-10-10 10:30:00,271.69,272.16,271.42,271.49,67564.0,270.1161,270.5834,269.8477,269.9172,67564.0
2024-10-10 11:00:00,271.63,272.22,271.4,272.0,71104.0,270.0564,270.643,269.8278,270.4243,71104.0
2024-10-10 11:30:00,272.0,272.19,271.73,271.87,47217.0,270.4243,270.6132,270.1559,270.295,47217.0
2024-10-10 12:00:00,271.87,272.03,271.65,271.85,34438.0,270.295,270.4541,270.0763,270.2752,34438.0
2024-10-10 12:30:00,271.87,271.87,271.08,271.28,44349.0,270.295,270.295,269.5096,269.7085,44349.0
2024-10-10 13:00:00,271.37,271.43,270.47,271.03,42536.0,269.7979,269.8576,268.9032,269.4599,42536.0
2024-10-10 13:30:00,271.11,271.12,269.88,270.83,65003.0,269.5394,269.5494,268.3166,269.2611,65003.0
2024-10-10 14:00:00,270.87,270.89,270.09,270.21,66240.0,269.3008,269.3207,268.5254,268.6447,66240.0
2024-10-10 14:30:00,270.29,270.64,270.09,270.47,58252.0,268.7242,269.0722,268.5254,268.9032,58252.0
2024-10-10 15:00:00,270.48,270.82,270.19,270.6,74911.0,268.9131,269.2511,268.6248,269.0324,74911.0
2024-10-10 15:30:00,270.55,271.02,270.35,270.47,242107.0,268.9827,269.45,268.7839,268.9032,242107.0
2024-10-11 09:30:00,271.38,273.7,271.0,273.54,95710.0,269.8079,272.1144,269.4301,271.9554,95710.0
2024-10-11 10:00:00,273.44,274.75,273.15,274.75,54065.0,271.856,273.1584,271.5676,273.1584,54065.0
2024-10-11 10:30:00,274.64,275.0,274.35,274.78,37393.0,273.049,273.4069,272.7607,273.1882,37393.0
2024-10-11 11:00:00,274.65,276.1,274.54,275.47,71445.0,273.0589,274.5005,272.9496,273.8742,71445.0
2024-10-11 11:30:00,275.57,276.22,275.12,275.71,29917.0,273.9736,274.6198,273.5262,274.1128,29917.0
2024-10-11 12:00:00,275.83,275.9,275.14,275.75,52463.0,274.2321,274.3017,273.5461,274.1526,52463.0
2024-10-11 12:30:00,275.69,276.43,275.68,276.13,48963.0,274.0929,274.8286,274.083,274.5304,48963.0
2024-10-11 13:00:00,276.2,276.28,275.39,276.16,47059.0,274.6,274.6795,273.7947,274.5602,47059.0
2024-10-11 13:30:00,276.15,276.86,276.0,276.65,33460.0,274.5503,275.2561,274.4011,275.0474,33460.0
2024-10-11 14:00:00,276.75,276.86,276.03,276.24,33923.0,275.1468,275.2561,274.4309,274.6397,33923.0
2024-10-11 14:30:00,276.35,276.56,275.86,276.43,40576.0,274.7491,274.9579,274.2619,274.8286,40576.0
2024-10-11 15:00:00,276.38,276.75,276.23,276.39,24477.0,274.7789,275.1468,274.6298,274.7889,24477.0
2024-10-11 15:30:00,276.31,277.11,276.09,276.16,175610.0,274.7093,275.5047,274.4906,274.5602,175610.0
2024-10-14 09:30:00,276.16,276.8,275.11,275.98,61980.0,274.5602,275.1965,273.5163,274.3812,61980.0
2024-10-14 10:00:00,275.96,276.62,275.56,275.94,51439.0,274.3614,275.0175,273.9637,274.3415,51439.0
2024-10-14 10:30:00,275.98,276.51,275.81,276.37,31388.0,274.3812,274.9082,274.2122,274.769,31388.0
2024-10-14 11:00:00,276.48,277.24,276.2,276.74,34051.0,274.8783,275.6339,274.6,275.1368,34051.0
2024-10-14 11:30:00,276.78,276.94,276.18,276.62,31045.0,275.1766,275.3357,274.5801,275.0175,31045.0
2024-10-14 12:00:00,276.66,277.27,276.64,276.86,29352.0,275.0573,275.6638,275.0374,275.2561,29352.0
2024-10-14 12:30:00,276.83,276.99,276.52,276.61,19101.0,275.2263,275.3854,274.9181,275.0076,19101.0
2024-10-14 13:00:00,276.57,276.72,275.62,276.02,43536.0,274.9678,275.1169,274.0233,274.421,43536.0
2024-10-14 13:30:00,276.02,276.19,275.76,276.0,33247.0,274.421,274.59,274.1625,274.4011,33247.0
2024-10-14 14:00:00,276.05,276.12,275.9,276.02,34076.0,274.4508,274.5204,274.3017,274.421,34076.0
2024-10-14 14:30:00,276.01,276.71,276.01,276.67,30574.0,274.4111,275.107,274.4111,275.0672,30574.0
2024-10-14 15:00:00,276.71,277.33,276.38,277.31,34451.0,275.107,275.7234,274.7789,275.7035,34451.0
2024-10-14 15:30:00,277.26,277.7,276.42,276.55,197656.0,275.6538,276.0913,274.8187,274.9479,197656.0
2024-10-15 09:30:00,280.57,281.42,277.68,278.79,135799.0,278.9446,279.7897,276.0714,277.175,135799.0
2024-10-15 10:00:00,278.82,279.38,278.36,279.0,97559.0,277.2048,277.7615,276.7474,277.3837,97559.0
2024-10-15 10:30:00,278.78,279.01,277.94,278.45,59866.0,277.165,277.3937,276.3299,276.8369,59866.0
2024-10-15 11:00:00,278.44,278.91,277.9,278.51,52398.0,276.827,277.2943,276.2901,276.8966,52398.0
2024-10-15 11:30:00,278.58,279.3,278.58,278.93,30545.0,276.9662,277.682,276.9662,277.3141,30545.0
2024-10-15 12:00:00,279.0,281.16,278.75,280.87,73501.0,277.3837,279.5312,277.1352,279.2429,73501.0
2024-10-15 12:30:00,280.97,281.01,279.66,279.82,83270.0,279.3423,279.3821,278.0399,278.199,83270.0
2024-10-15 13:00:00,279.78,280.28,278.9,279.71,74585.0,278.1592,278.6563,277.2843,278.0896,74585.0
2024-10-15 13:30:00,279.66,280.35,278.92,279.02,85832.0,278.0399,278.7259,277.3042,277.4036,85832.0
2024-10-15 14:00:00,278.82,279.47,278.27,278.31,94165.0,277.2048,277.851,276.658,276.6977,94165.0
2024-10-15 14:30:00,278.36,278.75,278.22,278.31,60755.0,276.7474,277.1352,276.6083,276.6977,60755.0
2024-10-15 15:00:00,278.36,278.6,278.0,278.2,95837.0,276.7474,276.9861,276.3895,276.5884,95837.0
2024-10-15 15:30:00,278.15,278.16,276.9,277.32,199603.0,276.5387,276.5486,275.2959,275.7135,199603.0
2024-10-16 09:30:00,278.88,279.9,278.0,278.79,103541.0,277.2644,278.2785,276.3895,277.175,103541.0
2024-10-16 10:00:00,278.6,279.5,278.3,278.88,76305.0,276.9861,277.8808,276.6878,277.2644,76305.0
2024-10-16 10:30:00,278.95,279.77,278.39,278.56,82468.0,277.334,278.1493,276.7773,276.9463,82468.0
2024-10-16 11:00:00,278.62,278.91,277.69,278.22,88475.0,277.0059,277.2943,276.0813,276.6083,88475.0
2024-10-16 11:30:00,278.22,279.29,278.17,279.04,49244.0,276.6083,277.6721,276.5585,277.4235,49244.0
2024-10-16 12:00:00,279.04,279.49,278.87,279.32,70690.0,277.4235,277.8709,277.2545,277.7019,70690.0
2024-10-16 12:30:00,279.39,279.73,279.28,279.66,26725.0,277.7715,278.1095,277.6621,278.0399,26725.0
2024-10-16 13:00:00,279.71,280.11,279.29,279.8,71976.0,278.0896,278.4873,277.6721,278.1791,71976.0
2024-10-16 13:30:00,279.82,280.59,279.63,280.52,74414.0,278.199,278.9645,278.0101,278.8949,74414.0
2024-10-16 14:00:00,280.6,281.0,280.25,280.99,52017.0,278.9745,279.3722,278.6265,279.3622,52017.0
2024-10-16 14:30:00,281.06,281.47,280.87,281.32,75243.0,279.4318,279.8394,279.2429,279.6903,75243.0
2024-10-16 15:00:00,281.28,281.81,280.92,281.5,68869.0,279.6505,280.1775,279.2926,279.8693,68869.0
2024-10-16 15:30:00,281.37,281.87,281.09,281.56,187972.0,279.74,280.2371,279.4616,279.9289,187972.0
2024-10-17 09:30:00,284.0,286.29,282.48,284.07,205389.0,282.3548,284.6315,280.8436,282.4244,205389.0
2024-10-17 10:00:00,284.15,284.7,283.21,283.56,178658.0,282.5039,283.0507,281.5694,281.9173,178658.0
2024-10-17 10:30:00,283.77,284.65,283.27,283.79,92964.0,282.1261,283.001,281.629,282.146,92964.0
2024-10-17 11:00:00,283.76,285.15,283.25,284.87,103388.0,282.1162,283.4981,281.6091,283.2197,103388.0
2024-10-17 11:30:00,284.99,285.28,284.48,284.54,79514.0,283.339,283.6274,282.832,282.8916,79514.0
2024-10-17 12:00:00,284.45,284.95,283.94,284.81,94332.0,282.8022,283.2993,282.2951,283.1601,94332.0
2024-10-17 12:30:00,284.81,285.77,284.75,285.62,75524.0,283.1601,284.1145,283.1004,283.9654,75524.0
2024-10-17 13:00:00,285.54,285.95,285.2,285.72,79353.0,283.8859,284.2935,283.5478,284.0648,79353.0
2024-10-17 13:30:00,285.74,286.0,285.49,285.65,88571.0,284.0847,284.3432,283.8361,283.9952,88571.0
2024-10-17 14:00:00,285.68,285.79,284.5,285.13,98219.0,284.025,284.1344,282.8519,283.4782,98219.0
2024-10-17 14:30:00,285.14,285.99,284.99,285.34,152294.0,283.4882,284.3332,283.339,283.687,152294.0
2024-10-17 15:00:00,285.25,286.05,285.25,285.67,175580.0,283.5975,284.3929,283.5975,284.0151,175580.0
2024-10-17 15:30:00,285.67,286.36,284.95,285.76,444218.0,284.0151,284.7011,283.2993,284.1046,444218.0
2024-10-18 09:30:00,276.8,276.8,269.05,270.13,1324967.0,275.1965,275.1965,267.4914,268.5651,1324967.0
2024-10-18 10:00:00,270.19,272.59,269.58,271.33,428487.0,268.6248,271.0109,268.0183,269.7582,428487.0
2024-10-18 10:30:00,271.33,273.49,271.33,272.18,360248.0,269.7582,271.9057,269.7582,270.6032,360248.0
2024-10-18 11:00:00,272.18,275.21,271.57,274.59,403552.0,270.6032,273.6157,269.9968,272.9993,403552.0
2024-10-18 11:30:00,274.68,276.06,274.54,275.49,238810.0,273.0888,274.4608,272.9496,273.8941,238810.0
2024-10-18 12:00:00,275.35,277.44,275.07,277.12,255636.0,273.7549,275.8328,273.4765,275.5146,255636.0
2024-10-18 12:30:00,277.26,279.2,277.0,278.73,261083.0,275.6538,277.5826,275.3953,277.1153,261083.0
2024-10-18 13:00:00,278.78,279.12,276.85,276.88,154502.0,277.165,277.503,275.2462,275.276,154502.0
2024-10-18 13:30:00,276.97,278.08,276.3,277.66,172665.0,275.3655,276.4691,274.6994,276.0515,172665.0
2024-10-18 14:00:00,277.58,277.65,275.85,277.57,206262.0,275.972,276.0416,274.252,275.962,206262.0
2024-10-18 14:30:00,277.58,278.3,277.13,277.75,266103.0,275.972,276.6878,275.5246,276.141,266103.0
2024-10-18 15:00:00,277.59,278.13,276.76,277.56,194758.0,275.9819,276.5188,275.1567,275.9521,194758.0
2024-10-18 15:30:00,277.56,277.75,276.03,276.82,515025.0,275.9521,276.141,274.4309,275.2164,515025.0
2024-10-21 09:30:00,275.0,276.37,271.81,272.25,383305.0,273.4069,274.769,270.2354,270.6728,383305.0
2024-10-21 10:00:00,272.32,272.86,271.51,272.11,352675.0,270.7424,271.2793,269.9371,270.5337,352675.0
2024-10-21 10:30:00,272.0,272.77,271.78,272.4,93920.0,270.4243,271.1898,270.2056,270.822,93920.0
2024-10-21 11:00:00,272.38,272.38,270.2,270.4,184626.0,270.8021,270.8021,268.6347,268.8336,184626.0
2024-10-21 11:30:00,270.35,270.82,269.53,270.62,156665.0,268.7839,269.2511,267.9686,269.0523,156665.0
2024-10-21 12:00:00,270.76,270.76,269.87,270.22,88500.0,269.1915,269.1915,268.3066,268.6546,88500.0
2024-10-21 12:30:00,270.3,271.26,269.98,271.05,72583.0,268.7341,269.6886,268.416,269.4798,72583.0
2024-10-21 13:00:00,270.99,271.15,270.51,270.57,51298.0,269.4201,269.5792,268.9429,269.0026,51298.0
2024-10-21 13:30:00,270.58,270.99,269.95,269.95,70518.0,269.0125,269.4201,268.3862,268.3862,70518.0
2024-10-21 14:00:00,269.93,270.08,269.63,269.88,90245.0,268.3663,268.5154,268.068,268.3166,90245.0
2024-10-21 14:30:00,269.89,270.62,269.83,270.12,51444.0,268.3265,269.0523,268.2669,268.5552,51444.0
2024-10-21 15:00:00,270.2,271.04,270.01,270.66,98026.0,268.6347,269.4699,268.4458,269.0921,98026.0
2024-10-21 15:30:00,270.57,271.0,270.09,270.9,344680.0,269.0026,269.4301,268.5254,269.3307,344680.0
2024-10-22 09:30:00,270.62,270.74,268.59,269.22,160911.0,269.0523,269.1716,267.034,267.6604,160911.0
2024-10-22 10:00:00,269.22,269.81,268.58,269.71,113961.0,267.6604,268.247,267.0241,268.1476,113961.0
2024-10-22 10:30:00,269.68,271.03,269.39,270.9,98677.0,268.1177,269.4599,267.8294,269.3307,98677.0
2024-10-22 11:00:00,270.79,271.74,270.26,271.0,83908.0,269.2213,270.1658,268.6944,269.4301,83908.0
2024-10-22 11:30:00,271.06,271.2,270.25,270.41,49965.0,269.4897,269.6289,268.6844,268.8435,49965.0
2024-10-22 12:00:00,270.38,270.98,270.11,270.98,116013.0,268.8137,269.4102,268.5452,269.4102,116013.0
2024-10-22 12:30:00,270.9,272.16,270.9,271.76,65351.0,269.3307,270.5834,269.3307,270.1857,65351.0
2024-10-22 13:00:00,271.74,272.25,271.68,271.78,80167.0,270.1658,270.6728,270.1061,270.2056,80167.0
2024-10-22 13:30:00,271.85,272.65,271.84,272.19,58460.0,270.2752,271.0705,270.2652,270.6132,58460.0
2024-10-22 14:00:00,272.19,272.61,271.8,272.56,63526.0,270.6132,271.0308,270.2255,270.981,63526.0
2024-10-22 14:30:00,272.56,272.83,272.26,272.44,55617.0,270.981,271.2495,270.6828,270.8617,55617.0
2024-10-22 15:00:00,272.42,272.72,272.2,272.24,76176.0,270.8419,271.1401,270.6231,270.6629,76176.0
2024-10-22 15:30:00,272.28,272.83,272.21,272.39,210582.0,270.7027,271.2495,270.6331,270.812,210582.0
2024-10-23 09:30:00,272.0,273.35,269.83,270.4,119611.0,270.4243,271.7665,268.2669,268.8336,119611.0
2024-10-23 10:00:00,270.39,271.75,270.37,271.51,87011.0,268.8236,270.1757,268.8037,269.9371,87011.0
2024-10-23 10:30:00,271.5,272.39,271.32,271.84,58075.0,269.9272,270.812,269.7482,270.2652,58075.0
2024-10-23 11:00:00,271.68,272.02,271.06,271.1,39577.0,270.1061,270.4442,269.4897,269.5295,39577.0
2024-10-23 11:30:00,271.1,272.25,270.89,272.22,37349.0,269.5295,270.6728,269.3207,270.643,37349.0
2024-10-23 12:00:00,272.08,272.26,271.14,271.9,43845.0,270.5038,270.6828,269.5693,270.3249,43845.0
2024-10-23 12:30:00,271.88,272.11,271.35,271.63,28225.0,270.305,270.5337,269.7781,270.0564,28225.0
2024-10-23 13:00:00,271.56,271.67,270.25,270.46,38710.0,269.9868,270.0962,268.6844,268.8932,38710.0
2024-10-23 13:30:00,270.44,270.46,269.91,270.08,36850.0,268.8733,268.8932,268.3464,268.5154,36850.0
2024-10-23 14:00:00,269.98,269.98,268.96,269.6,53128.0,268.416,268.416,267.4019,268.0382,53128.0
2024-10-23 14:30:00,269.69,270.67,269.62,270.61,45891.0,268.1277,269.102,268.0581,269.0423,45891.0
2024-10-23 15:00:00,270.59,270.79,270.27,270.69,34674.0,269.0225,269.2213,268.7043,269.1219,34674.0
2024-10-23 15:30:00,270.7,271.32,270.59,271.19,159170.0,269.1318,269.7482,269.0225,269.619,159170.0
2024-10-24 09:30:00,270.23,271.23,269.51,270.51,165182.0,268.6645,269.6588,267.9487,268.9429,165182.0
2024-10-24 10:00:00,270.44,270.58,269.59,270.22,98406.0,268.8733,269.0125,268.0283,268.6546,98406.0
2024-10-24 10:30:00,270.32,270.99,270.06,270.81,148279.0,268.754,269.4201,268.4955,269.2412,148279.0
2024-10-24 11:00:00,270.9,270.9,269.93,270.06,87464.0,269.3307,269.3307,268.3663,268.4955,87464.0
2024-10-24 11:30:00,270.19,270.38,269.44,269.55,86972.0,268.6248,268.8137,267.8791,267.9885,86972.0
2024-10-24 12:00:00,269.52,269.71,268.71,269.33,90142.0,267.9587,268.1476,267.1534,267.7698,90142.0
2024-10-24 12:30:00,269.33,269.99,269.28,269.88,37113.0,267.7698,268.4259,267.72,268.3166,37113.0
2024-10-24 13:00:00,269.88,270.21,269.48,269.61,81838.0,268.3166,268.6447,267.9189,268.0481,81838.0
2024-10-24 13:30:00,269.6,269.81,269.13,269.47,116925.0,268.0382,268.247,267.5709,267.9089,116925.0
2024-10-24 14:00:00,269.48,269.92,269.15,269.42,105761.0,267.9189,268.3563,267.5908,267.8592,105761.0
2024-10-24 14:30:00,269.43,269.52,269.13,269.23,84417.0,267.8692,267.9587,267.5709,267.6703,84417.0
2024-10-24 15:00:00,269.26,269.6,268.9,269.44,135491.0,267.7002,268.0382,267.3423,267.8791,135491.0
2024-10-24 15:30:00,269.44,269.99,269.23,269.98,348091.0,267.8791,268.4259,267.6703,268.416,348091.0
2024-10-25 09:30:00,271.65,273.17,270.35,270.36,239569.0,270.0763,271.5875,268.7839,268.7938,239569.0
2024-10-25 10:00:00,270.39,271.87,269.83,271.46,171515.0,268.8236,270.295,268.2669,269.8874,171515.0
2024-10-25 10:30:00,271.33,271.47,270.39,270.4,109493.0,269.7582,269.8974,268.8236,268.8336,109493.0
2024-10-25 11:00:00,270.4,270.71,268.13,268.4,77364.0,268.8336,269.1418,266.5767,266.8451,77364.0
2024-10-25 11:30:00,268.47,268.64,267.62,268.46,112841.0,266.9147,267.0838,266.0697,266.9048,112841.0
2024-10-25 12:00:00,268.47,268.94,268.03,268.94,95451.0,266.9147,267.382,266.4773,267.382,95451.0
2024-10-25 12:30:00,268.94,269.12,268.02,268.46,116927.0,267.382,267.561,266.4673,266.9048,116927.0
2024-10-25 13:00:00,268.5,268.59,267.36,267.62,86779.0,266.9446,267.034,265.8112,266.0697,86779.0
2024-10-25 13:30:00,267.66,267.74,266.75,266.97,67304.0,266.1094,266.189,265.2047,265.4234,67304.0
2024-10-25 14:00:00,267.0,267.95,266.34,267.8,65965.0,265.4533,266.3978,264.7971,266.2486,65965.0
2024-10-25 14:30:00,267.8,268.07,267.45,268.04,55907.0,266.2486,266.5171,265.9007,266.4872,55907.0
2024-10-25 15:00:00,268.0,268.34,267.4,267.67,82609.0,266.4475,266.7855,265.8509,266.1194,82609.0
2024-10-25 15:30:00,267.67,267.67,266.88,267.31,250139.0,266.1194,266.1194,265.334,265.7615,250139.0
2024-10-28 09:30:00,269.24,270.73,267.67,269.87,176216.0,267.6803,269.1616,266.1194,268.3066,176216.0
2024-10-28 10:00:00,269.88,270.87,269.58,270.72,83552.0,268.3166,269.3008,268.0183,269.1517,83552.0
2024-10-28 10:30:00,270.72,270.72,269.79,270.41,71958.0,269.1517,269.1517,268.2271,268.8435,71958.0
2024-10-28 11:00:00,270.4,271.0,270.1,270.41,63926.0,268.8336,269.4301,268.5353,268.8435,63926.0
2024-10-28 11:30:00,270.43,270.71,270.01,270.22,57016.0,268.8634,269.1418,268.4458,268.6546,57016.0
2024-10-28 12:00:00,270.14,271.04,269.85,270.92,116524.0,268.5751,269.4699,268.2867,269.3505,116524.0
2024-10-28 12:30:00,270.92,271.31,270.42,270.45,54343.0,269.3505,269.7383,268.8534,268.8833,54343.0
2024-10-28 13:00:00,270.5,270.67,270.15,270.36,43223.0,268.933,269.102,268.585,268.7938,43223.0
2024-10-28 13:30:00,270.36,271.23,270.36,271.01,123387.0,268.7938,269.6588,268.7938,269.44,123387.0
2024-10-28 14:00:00,270.94,271.23,270.72,270.93,42950.0,269.3704,269.6588,269.1517,269.3605,42950.0
2024-10-28 14:30:00,270.97,271.23,270.72,270.78,46102.0,269.4003,269.6588,269.1517,269.2114,46102.0
2024-10-28 15:00:00,270.76,271.53,270.65,271.46,53196.0,269.1915,269.957,269.0821,269.8874,53196.0
2024-10-28 15:30:00,271.48,271.97,271.13,271.55,228564.0,269.9073,270.3945,269.5593,269.9769,228564.0
2024-10-29 09:30:00,270.3,270.99,269.58,270.26,82519.0,268.7341,269.4201,268.0183,268.6944,82519.0
2024-10-29 10:00:00,270.12,271.8,269.89,270.79,64782.0,268.5552,270.2255,268.3265,269.2213,64782.0
2024-10-29 10:30:00,270.84,271.67,270.47,271.48,64093.0,269.271,270.0962,268.9032,269.9073,64093.0
2024-10-29 11:00:00,271.41,271.63,270.2,270.76,66721.0,269.8377,270.0564,268.6347,269.1915,66721.0
2024-10-29 11:30:00,270.85,271.77,270.65,271.51,40690.0,269.281,270.1956,269.0821,269.9371,40690.0
2024-10-29 12:00:00,271.51,271.69,270.74,270.79,50088.0,269.9371,270.1161,269.1716,269.2213,50088.0
2024-10-29 12:30:00,270.79,271.22,270.52,271.18,27771.0,269.2213,269.6488,268.9529,269.609,27771.0
2024-10-29 13:00:00,271.13,271.57,270.68,270.74,34430.0,269.5593,269.9968,269.1119,269.1716,34430.0
2024-10-29 13:30:00,270.74,271.17,270.51,271.13,31438.0,269.1716,269.5991,268.9429,269.5593,31438.0
2024-10-29 14:00:00,271.05,271.39,270.89,271.06,40456.0,269.4798,269.8178,269.3207,269.4897,40456.0
2024-10-29 14:30:00,271.06,271.6,271.05,271.34,29801.0,269.4897,270.0266,269.4798,269.7681,29801.0
2024-10-29 15:00:00,271.38,271.4,270.69,271.14,39439.0,269.8079,269.8278,269.1219,269.5693,39439.0
2024-10-29 15:30:00,271.22,271.22,270.37,270.44,166820.0,269.6488,269.6488,268.8037,268.8733,166820.0
2024-10-30 09:30:00,271.0,274.12,270.27,273.87,177150.0,269.4301,272.532,268.7043,272.2835,177150.0
2024-10-30 10:00:00,273.87,275.07,273.55,274.09,121325.0,272.2835,273.4765,271.9653,272.5022,121325.0
2024-10-30 10:30:00,274.08,274.7,273.52,274.28,88467.0,272.4922,273.1087,271.9355,272.6911,88467.0
2024-10-30 11:00:00,274.42,274.42,273.52,273.94,53198.0,272.8303,272.8303,271.9355,272.3531,53198.0
2024-10-30 11:30:00,273.98,274.43,273.65,274.13,34743.0,272.3928,272.8402,272.0647,272.542,34743.0
2024-10-30 12:00:00,274.14,274.92,273.87,273.98,58047.0,272.5519,273.3274,272.2835,272.3928,58047.0
2024-10-30 12:30:00,273.97,274.09,273.51,273.59,38085.0,272.3829,272.5022,271.9255,272.0051,38085.0
2024-10-30 13:00:00,273.59,274.04,273.48,273.79,46798.0,272.0051,272.4525,271.8957,272.2039,46798.0
2024-10-30 13:30:00,273.75,274.48,273.17,273.75,54696.0,272.1642,272.8899,271.5875,272.1642,54696.0
2024-10-30 14:00:00,273.82,274.5,273.75,274.01,32917.0,272.2337,272.9098,272.1642,272.4226,32917.0
2024-10-30 14:30:00,274.0,274.64,273.95,274.58,60516.0,272.4127,273.049,272.363,272.9893,60516.0
2024-10-30 15:00:00,274.56,274.57,273.58,273.67,46468.0,272.9695,272.9794,271.9951,272.0846,46468.0
2024-10-30 15:30:00,273.74,274.54,273.44,274.14,229799.0,272.1542,272.9496,271.856,272.5519,229799.0
2024-10-31 09:30:00,273.7,274.08,272.39,273.0,82718.0,272.1144,272.4922,270.812,271.4185,82718.0
2024-10-31 10:00:00,272.94,273.23,270.47,270.6,70335.0,271.3588,271.6472,268.9032,269.0324,70335.0
2024-10-31 10:30:00,270.63,270.87,269.1,269.1,47734.0,269.0622,269.3008,267.5411,267.5411,47734.0
2024-10-31 11:00:00,269.1,269.78,268.64,269.03,61911.0,267.5411,268.2172,267.0838,267.4715,61911.0
2024-10-31 11:30:00,269.14,269.89,269.02,269.73,51031.0,267.5809,268.3265,267.4616,268.1674,51031.0
2024-10-31 12:00:00,269.7,271.07,269.5,270.85,61905.0,268.1376,269.4997,267.9388,269.281,61905.0
2024-10-31 12:30:00,270.85,271.29,270.47,271.0,52169.0,269.281,269.7184,268.9032,269.4301,52169.0
2024-10-31 13:00:00,271.06,271.27,270.75,270.75,57587.0,269.4897,269.6985,269.1815,269.1815,57587.0
2024-10-31 13:30:00,270.82,271.14,270.51,271.09,83079.0,269.2511,269.5693,268.9429,269.5196,83079.0
2024-10-31 14:00:00,271.15,271.15,270.43,270.82,58442.0,269.5792,269.5792,268.8634,269.2511,58442.0
2024-10-31 14:30:00,270.81,271.1,270.39,270.85,50349.0,269.2412,269.5295,268.8236,269.281,50349.0
2024-10-31 15:00:00,270.96,271.1,270.5,270.76,72275.0,269.3903,269.5295,268.933,269.1915,72275.0
2024-10-31 15:30:00,270.83,271.13,269.96,270.14,241446.0,269.2611,269.5593,268.3961,268.5751,241446.0
2024-11-01 09:30:00,272.3,273.48,270.95,272.72,117929.0,270.7226,271.8957,269.3804,271.1401,117929.0
2024-11-01 10:00:00,272.8,274.7,272.23,274.68,75740.0,271.2197,273.1087,270.653,273.0888,75740.0
2024-11-01 10:30:00,274.69,274.75,273.19,273.98,53117.0,273.0987,273.1584,271.6074,272.3928,53117.0
2024-11-01 11:00:00,273.98,274.52,273.51,274.41,71524.0,272.3928,272.9297,271.9255,272.8203,71524.0
2024-11-01 11:30:00,274.48,274.54,272.81,273.03,56866.0,272.8899,272.9496,271.2296,271.4483,56866.0
2024-11-01 12:00:00,273.07,273.98,273.05,273.91,43046.0,271.4881,272.3928,271.4682,272.3232,43046.0
2024-11-01 12:30:00,273.91,274.03,272.95,273.12,36930.0,272.3232,272.4425,271.3688,271.5378,36930.0
2024-11-01 13:00:00,273.06,273.53,272.97,273.45,36272.0,271.4782,271.9454,271.3887,271.8659,36272.0
2024-11-01 13:30:00,273.37,273.37,272.19,272.95,144280.0,271.7864,271.7864,270.6132,271.3688,144280.0
2024-11-01 14:00:00,272.8,273.13,272.35,272.86,60696.0,271.2197,271.5477,270.7723,271.2793,60696.0
2024-11-01 14:30:00,272.86,273.4,272.57,273.15,63977.0,271.2793,271.8162,270.991,271.5676,63977.0
2024-11-01 15:00:00,273.17,273.59,273.12,273.15,51076.0,271.5875,272.0051,271.5378,271.5676,51076.0
2024-11-01 15:30:00,273.19,273.4,272.67,272.67,292686.0,271.6074,271.8162,271.0904,271.0904,292686.0
2024-11-04 09:30:00,272.33,272.82,270.88,271.04,95520.0,270.7524,271.2395,269.3108,269.4699,95520.0
2024-11-04 10:00:00,270.7,272.47,270.68,271.03,64241.0,269.1318,270.8916,269.1119,269.4599,64241.0
2024-11-04 10:30:00,271.07,272.17,270.86,271.45,52323.0,269.4997,270.5933,269.2909,269.8775,52323.0
2024-11-04 11:00:00,271.57,272.07,271.28,271.39,74560.0,269.9968,270.4939,269.7085,269.8178,74560.0
2024-11-04 11:30:00,271.39,271.41,269.75,269.94,96848.0,269.8178,269.8377,268.1873,268.3762,96848.0
2024-11-04 12:00:00,270.02,271.69,269.71,271.47,50597.0,268.4558,270.1161,268.1476,269.8974,50597.0
2024-11-04 12:30:00,271.51,271.88,271.0,271.65,46587.0,269.9371,270.305,269.4301,270.0763,46587.0
2024-11-04 13:00:00,271.56,271.77,270.87,271.29,38798.0,269.9868,270.1956,269.3008,269.7184,38798.0
2024-11-04 13:30:00,271.1,271.41,270.87,271.07,32515.0,269.5295,269.8377,269.3008,269.4997,32515.0
2024-11-04 14:00:00,271.15,271.53,270.94,270.94,50843.0,269.5792,269.957,269.3704,269.3704,50843.0
2024-11-04 14:30:00,270.94,271.74,270.74,271.47,47990.0,269.3704,270.1658,269.1716,269.8974,47990.0
2024-11-04 15:00:00,271.53,271.53,270.71,270.95,59052.0,269.957,269.957,269.1418,269.3804,59052.0
2024-11-04 15:30:00,270.91,270.99,269.73,270.31,218783.0,269.3406,269.4201,268.1674,268.7441,218783.0
2024-11-05 09:30:00,271.72,274.57,271.19,274.52,100008.0,270.1459,272.9794,269.619,272.9297,100008.0
2024-11-05 10:00:00,274.6,275.26,274.0,274.97,66944.0,273.0092,273.6654,272.4127,273.3771,66944.0
2024-11-05 10:30:00,274.85,275.89,274.74,275.19,56367.0,273.2578,274.2918,273.1484,273.5958,56367.0
2024-11-05 11:00:00,275.14,275.47,274.23,274.67,50860.0,273.5461,273.8742,272.6414,273.0788,50860.0
2024-11-05 11:30:00,274.68,275.29,274.52,275.07,40135.0,273.0888,273.6952,272.9297,273.4765,40135.0
2024-11-05 12:00:00,275.0,275.35,274.55,275.27,45951.0,273.4069,273.7549,272.9595,273.6753,45951.0
2024-11-05 12:30:00,275.3,275.42,274.96,275.22,23128.0,273.7052,273.8245,273.3671,273.6256,23128.0
2024-11-05 13:00:00,275.17,275.46,274.61,274.63,33868.0,273.5759,273.8642,273.0192,273.0391,33868.0
2024-11-05 13:30:00,274.6,274.86,273.97,274.67,56125.0,273.0092,273.2677,272.3829,273.0788,56125.0
2024-11-05 14:00:00,274.67,275.0,274.55,274.59,38567.0,273.0788,273.4069,272.9595,272.9993,38567.0
2024-11-05 14:30:00,274.7,275.07,274.54,274.73,26701.0,273.1087,273.4765,272.9496,273.1385,26701.0
2024-11-05 15:00:00,274.7,275.13,274.58,275.09,46436.0,273.1087,273.5362,272.9893,273.4964,46436.0
2024-11-05 15:30:00,275.08,276.18,274.96,276.12,204937.0,273.4864,274.5801,273.3671,274.5204,204937.0
2024-11-06 09:30:00,288.0,293.96,286.81,287.5,684717.0,286.3316,292.2571,285.1485,285.8345,684717.0
2024-11-06 10:00:00,287.96,289.72,287.03,289.28,245878.0,286.2918,288.0416,285.3672,287.6042,245878.0
2024-11-06 10:30:00,289.25,290.79,288.57,290.71,238295.0,287.5744,289.1054,286.8983,289.0259,238295.0
2024-11-06 11:00:00,290.77,291.71,289.73,291.37,195867.0,289.0856,290.0201,288.0516,289.6821,195867.0
2024-11-06 11:30:00,291.37,293.94,291.1,293.61,153437.0,289.6821,292.2372,289.4136,291.9091,153437.0
2024-11-06 12:00:00,293.74,295.37,293.13,295.22,179023.0,292.0384,293.6589,291.4319,293.5098,179023.0
2024-11-06 12:30:00,295.22,296.18,295.02,296.01,108924.0,293.5098,294.4642,293.3109,294.2952,108924.0
2024-11-06 13:00:00,296.01,296.83,294.77,295.01,129401.0,294.2952,295.1105,293.0624,293.301,129401.0
2024-11-06 13:30:00,295.11,295.85,294.22,294.45,108746.0,293.4004,294.1361,292.5156,292.7442,108746.0
2024-11-06 14:00:00,294.45,294.96,293.57,294.05,135811.0,292.7442,293.2513,291.8693,292.3466,135811.0
2024-11-06 14:30:00,294.05,294.97,293.95,294.71,137443.0,292.3466,293.2612,292.2471,293.0027,137443.0
2024-11-06 15:00:00,294.68,296.01,294.53,295.44,201906.0,292.9729,294.2952,292.8238,293.7285,201906.0
2024-11-06 15:30:00,295.51,296.07,294.55,295.07,436392.0,293.7981,294.3549,292.8437,293.3606,436392.0
2024-11-07 09:30:00,292.32,293.04,288.91,289.71,216872.0,290.6266,291.3424,287.2363,288.0317,216872.0
2024-11-07 10:00:00,289.74,290.7,288.28,288.37,112691.0,288.0615,289.016,286.61,286.6995,112691.0
2024-11-07 10:30:00,288.63,289.49,288.28,288.47,79621.0,286.958,287.813,286.61,286.7989,79621.0
2024-11-07 11:00:00,288.56,288.63,286.75,286.85,118348.0,286.8884,286.958,285.0888,285.1883,118348.0
2024-11-07 11:30:00,286.75,287.67,286.68,287.61,81651.0,285.0888,286.0035,285.0193,285.9439,81651.0
2024-11-07 12:00:00,287.65,288.36,287.48,288.12,69072.0,285.9836,286.6895,285.8146,286.4509,69072.0
2024-11-07 12:30:00,288.25,288.85,287.96,288.78,73674.0,286.5802,287.1767,286.2918,287.1071,73674.0
2024-11-07 13:00:00,288.79,288.8,287.76,287.97,67569.0,287.117,287.127,286.093,286.3018,67569.0
2024-11-07 13:30:00,288.02,288.49,287.46,288.41,71051.0,286.3515,286.8188,285.7947,286.7392,71051.0
2024-11-07 14:00:00,288.41,288.54,285.64,286.03,119890.0,286.7392,286.8685,283.9853,284.373,119890.0
2024-11-07 14:30:00,286.0,286.47,284.64,286.4,127895.0,284.3432,284.8105,282.9911,284.7409,127895.0
2024-11-07 15:00:00,286.4,286.61,285.33,286.41,107603.0,284.7409,284.9497,283.6771,284.7508,107603.0
2024-11-07 15:30:00,286.49,287.07,286.1,286.77,318664.0,284.8304,285.407,284.4426,285.1087,318664.0
2024-11-08 09:30:00,286.68,288.48,285.94,286.79,155972.0,285.0193,286.8088,284.2835,285.1286,155972.0
2024-11-08 10:00:00,286.86,288.24,286.57,287.86,77601.0,285.1982,286.5702,284.9099,286.1924,77601.0
2024-11-08 10:30:00,287.87,289.94,287.86,289.28,68059.0,286.2024,288.2604,286.1924,287.6042,68059.0
2024-11-08 11:00:00,289.39,290.11,288.87,289.25,59103.0,287.7136,288.4294,287.1966,287.5744,59103.0
2024-11-08 11:30:00,289.29,289.29,287.9,288.16,40765.0,287.6141,287.6141,286.2322,286.4907,40765.0
2024-11-08 12:00:00,288.14,288.58,287.28,288.57,55511.0,286.4708,286.9082,285.6158,286.8983,55511.0
2024-11-08 12:30:00,288.52,289.38,288.47,288.71,34424.0,286.8486,287.7036,286.7989,287.0375,34424.0
2024-11-08 13:00:00,288.74,288.76,287.99,288.28,21667.0,287.0673,287.0872,286.3217,286.61,21667.0
2024-11-08 13:30:00,288.24,288.93,288.06,288.65,23461.0,286.5702,287.2562,286.3913,286.9778,23461.0
2024-11-08 14:00:00,288.71,288.82,288.18,288.19,50378.0,287.0375,287.1469,286.5106,286.5205,50378.0
2024-11-08 14:30:00,288.3,289.21,288.13,288.15,33909.0,286.6299,287.5346,286.4609,286.4807,33909.0
2024-11-08 15:00:00,287.94,288.29,287.8,288.01,52533.0,286.272,286.6199,286.1328,286.3415,52533.0
2024-11-08 15:30:00,288.01,288.09,287.4,287.71,116536.0,286.3415,286.4211,285.7351,286.0433,116536.0
2024-11-11 09:30:00,290.49,292.65,290.43,292.47,103065.0,288.8072,290.9547,288.7475,290.7757,103065.0
2024-11-11 10:00:00,292.41,293.79,292.25,293.29,63986.0,290.7161,292.0881,290.557,291.591,63986.0
2024-11-11 10:30:00,293.29,294.02,293.1,293.62,57790.0,291.591,292.3167,291.4021,291.919,57790.0
2024-11-11 11:00:00,293.7,294.18,293.0,293.83,62100.0,291.9986,292.4758,291.3026,292.1278,62100.0
2024-11-11 11:30:00,293.83,293.87,293.27,293.68,55807.0,292.1278,292.1676,291.5711,291.9787,55807.0
2024-11-11 12:00:00,293.68,293.68,292.97,293.08,43630.0,291.9787,291.9787,291.2728,291.3822,43630.0
2024-11-11 12:30:00,293.04,293.12,292.31,292.57,41189.0,291.3424,291.4219,290.6166,290.8751,41189.0
2024-11-11 13:00:00,292.57,292.63,291.82,292.39,60847.0,290.8751,290.9348,290.1295,290.6962,60847.0
2024-11-11 13:30:00,292.47,293.19,292.21,293.03,51534.0,290.7757,291.4915,290.5172,291.3325,51534.0
2024-11-11 14:00:00,293.07,293.53,292.91,293.27,48126.0,291.3722,291.8296,291.2132,291.5711,48126.0
2024-11-11 14:30:00,293.29,293.77,293.11,293.61,29751.0,291.591,292.0682,291.412,291.9091,29751.0
2024-11-11 15:00:00,293.59,293.67,293.12,293.28,28324.0,291.8892,291.9688,291.4219,291.581,28324.0
2024-11-11 15:30:00,293.26,293.39,292.54,293.09,177574.0,291.5611,291.6904,290.8453,291.3921,177574.0
2024-11-12 09:30:00,292.0,293.55,291.37,292.72,75015.0,290.3084,291.8495,289.6821,291.0243,75015.0
2024-11-12 10:00:00,292.57,292.72,291.5,291.56,76748.0,290.8751,291.0243,289.8113,289.871,76748.0
2024-11-12 10:30:00,291.45,291.8,290.43,290.46,47260.0,289.7616,290.1096,288.7475,288.7774,47260.0
2024-11-12 11:00:00,290.46,290.53,289.23,289.85,55614.0,288.7774,288.8469,287.5545,288.1709,55614.0
2024-11-12 11:30:00,289.84,290.0,289.06,289.06,42169.0,288.1609,288.32,287.3855,287.3855,42169.0
2024-11-12 12:00:00,289.03,289.41,288.55,288.97,43736.0,287.3556,287.7334,286.8784,287.296,43736.0
2024-11-12 12:30:00,289.03,289.28,287.62,287.7,38820.0,287.3556,287.6042,285.9538,286.0333,38820.0
2024-11-12 13:00:00,287.82,288.44,287.58,288.29,43727.0,286.1526,286.7691,285.914,286.6199,43727.0
2024-11-12 13:30:00,288.28,289.45,288.27,289.32,42346.0,286.61,287.7732,286.6,287.644,42346.0
2024-11-12 14:00:00,289.31,289.85,288.98,289.62,40795.0,287.634,288.1709,287.3059,287.9422,40795.0
2024-11-12 14:30:00,289.55,289.83,288.86,289.13,71028.0,287.8726,288.151,287.1866,287.4551,71028.0
2024-11-12 15:00:00,289.11,289.13,288.28,288.37,66832.0,287.4352,287.4551,286.61,286.6995,66832.0
2024-11-12 15:30:00,288.35,288.69,287.58,288.61,235090.0,286.6796,287.0176,285.914,286.9381,235090.0
2024-11-13 09:30:00,287.92,289.81,287.49,289.19,170268.0,286.2521,288.1311,285.8246,287.5147,170268.0
2024-11-13 10:00:00,289.17,289.33,287.43,289.22,101191.0,287.4948,287.6539,285.7649,287.5445,101191.0
2024-11-13 10:30:00,289.31,289.43,288.84,289.36,58204.0,287.634,287.7533,287.1667,287.6837,58204.0
2024-11-13 11:00:00,289.25,289.73,288.91,289.62,82614.0,287.5744,288.0516,287.2363,287.9422,82614.0
2024-11-13 11:30:00,289.61,290.02,289.19,289.51,73674.0,287.9323,288.3399,287.5147,287.8329,73674.0
2024-11-13 12:00:00,289.37,290.61,289.23,289.4,37119.0,287.6937,288.9265,287.5545,287.7235,37119.0
2024-11-13 12:30:00,289.25,289.4,288.55,288.82,34241.0,287.5744,287.7235,286.8784,287.1469,34241.0
2024-11-13 13:00:00,288.7,288.79,288.1,288.35,33567.0,287.0275,287.117,286.431,286.6796,33567.0
2024-11-13 13:30:00,288.35,288.88,288.07,288.14,39895.0,286.6796,287.2065,286.4012,286.4708,39895.0
2024-11-13 14:00:00,288.21,288.51,287.87,288.03,44813.0,286.5404,286.8386,286.2024,286.3614,44813.0
2024-11-13 14:30:00,288.07,288.17,287.69,287.84,62535.0,286.4012,286.5006,286.0234,286.1725,62535.0
2024-11-13 15:00:00,287.86,288.93,287.58,288.56,57057.0,286.1924,287.2562,285.914,286.8884,57057.0
2024-11-13 15:30:00,288.41,288.99,287.58,287.64,180628.0,286.7392,287.3159,285.914,285.9737,180628.0
2024-11-14 09:30:00,288.34,290.06,287.5,289.9,76119.0,286.6696,288.3797,285.8345,288.2206,76119.0
2024-11-14 10:00:00,289.99,290.23,289.22,290.12,68868.0,288.3101,288.5487,287.5445,288.4393,68868.0
2024-11-14 10:30:00,290.05,290.56,289.77,290.11,61416.0,288.3697,288.8768,288.0913,288.4294,61416.0
2024-11-14 11:00:00,289.99,290.52,289.24,289.34,120753.0,288.3101,288.837,287.5644,287.6638,120753.0
2024-11-14 11:30:00,289.44,290.38,289.37,289.66,41501.0,287.7633,288.6978,287.6937,287.982,41501.0
2024-11-14 12:00:00,289.43,289.66,288.8,289.03,41536.0,287.7533,287.982,287.127,287.3556,41536.0
2024-11-14 12:30:00,289.11,289.54,288.8,289.03,58019.0,287.4352,287.8627,287.127,287.3556,58019.0
2024-11-14 13:00:00,289.1,289.44,288.06,288.06,43989.0,287.4252,287.7633,286.3913,286.3913,43989.0
2024-11-14 13:30:00,288.06,288.65,287.35,288.0,60056.0,286.3913,286.9778,285.6854,286.3316,60056.0
2024-11-14 14:00:00,288.15,289.45,288.02,289.43,44684.0,286.4807,287.7732,286.3515,287.7533,44684.0
2024-11-14 14:30:00,289.45,289.96,289.31,289.91,31920.0,287.7732,288.2802,287.634,288.2305,31920.0
2024-11-14 15:00:00,289.92,290.0,288.56,289.42,52538.0,288.2405,288.32,286.8884,287.7434,52538.0
2024-11-14 15:30:00,289.49,289.55,288.17,288.34,365655.0,287.813,287.8726,286.5006,286.6696,365655.0
2024-11-15 09:30:00,288.0,290.55,287.95,288.91,266350.0,286.3316,288.8668,286.2819,287.2363,266350.0
2024-11-15 10:00:00,289.12,289.33,287.7,288.0,65834.0,287.4451,287.6539,286.0333,286.3316,65834.0
2024-11-15 10:30:00,287.95,288.14,287.3,287.9,66245.0,286.2819,286.4708,285.6357,286.2322,66245.0
2024-11-15 11:00:00,287.8,289.13,287.8,289.13,34351.0,286.1328,287.4551,286.1328,287.4551,34351.0
2024-11-15 11:30:00,288.98,289.0,287.83,287.97,35760.0,287.3059,287.3258,286.1626,286.3018,35760.0
2024-11-15 12:00:00,287.97,288.16,287.42,287.76,89335.0,286.3018,286.4907,285.755,286.093,89335.0
2024-11-15 12:30:00,287.75,287.8,287.18,287.48,67680.0,286.0831,286.1328,285.5164,285.8146,67680.0
2024-11-15 13:00:00,287.57,288.59,287.54,287.96,55749.0,285.9041,286.9182,285.8743,286.2918,55749.0
2024-11-15 13:30:00,287.89,288.01,286.25,286.9,53379.0,286.2222,286.3415,284.5917,285.238,53379.0
2024-11-15 14:00:00,286.86,287.36,286.55,286.63,45792.0,285.1982,285.6953,284.89,284.9695,45792.0
2024-11-15 14:30:00,286.66,287.1,285.6,285.75,97463.0,284.9994,285.4368,283.9455,284.0946,97463.0
2024-11-15 15:00:00,285.65,286.92,285.49,286.5,71370.0,283.9952,285.2579,283.8361,284.8403,71370.0
2024-11-15 15:30:00,286.48,286.91,286.04,286.81,202751.0,284.8204,285.2479,284.383,285.1485,202751.0
2024-11-18 09:30:00,286.94,287.52,285.58,285.58,83276.0,285.2777,285.8544,283.9256,283.9256,83276.0
2024-11-18 10:00:00,285.74,286.22,283.61,284.2,102678.0,284.0847,284.5619,281.967,282.5536,102678.0
2024-11-18 10:30:00,284.15,285.4,284.12,285.18,57798.0,282.5039,283.7467,282.4741,283.5279,57798.0
2024-11-18 11:00:00,285.19,286.25,285.13,285.98,38030.0,283.5379,284.5917,283.4782,284.3233,38030.0
2024-11-18 11:30:00,285.97,286.79,285.96,286.02,31075.0,284.3134,285.1286,284.3034,284.3631,31075.0
2024-11-18 12:00:00,286.03,286.07,285.42,285.78,32288.0,284.373,284.4128,283.7665,284.1245,32288.0
2024-11-18 12:30:00,285.72,286.33,285.59,286.17,20946.0,284.0648,284.6713,283.9356,284.5122,20946.0
2024-11-18 13:00:00,286.15,286.21,285.69,285.69,37056.0,284.4923,284.552,284.035,284.035,37056.0
2024-11-18 13:30:00,285.69,285.79,284.69,285.15,60311.0,284.035,284.1344,283.0408,283.4981,60311.0
2024-11-18 14:00:00,285.09,285.54,284.64,284.65,48288.0,283.4385,283.8859,282.9911,283.001,48288.0
2024-11-18 14:30:00,284.65,285.61,284.36,285.53,46328.0,283.001,283.9554,282.7127,283.8759,46328.0
2024-11-18 15:00:00,285.56,285.91,285.54,285.74,24781.0,283.9057,284.2537,283.8859,284.0847,24781.0
2024-11-18 15:30:00,285.78,285.9,284.81,285.62,165632.0,284.1245,284.2438,283.1601,283.9654,165632.0
2024-11-19 09:30:00,281.89,283.83,281.31,282.58,113329.0,280.257,282.1858,279.6804,280.943,113329.0
2024-11-19 10:00:00,282.56,283.86,282.4,283.79,85358.0,280.9231,282.2156,280.764,282.146,85358.0
2024-11-19 10:30:00,283.73,286.3,283.7,285.82,75713.0,282.0863,284.6415,282.0565,284.1642,75713.0
2024-11-19 11:00:00,285.83,286.61,285.3,286.28,64505.0,284.1742,284.9497,283.6472,284.6216,64505.0
2024-11-19 11:30:00,286.13,286.55,285.85,286.25,30733.0,284.4724,284.89,284.1941,284.5917,30733.0
2024-11-19 12:00:00,286.25,286.29,285.63,286.04,26929.0,284.5917,284.6315,283.9753,284.383,26929.0
2024-11-19 12:30:00,286.08,286.44,285.49,285.71,36091.0,284.4227,284.7806,283.8361,284.0549,36091.0
2024-11-19 13:00:00,285.56,286.34,285.52,285.83,19067.0,283.9057,284.6812,283.866,284.1742,19067.0
2024-11-19 13:30:00,285.84,286.62,285.56,286.5,21311.0,284.1841,284.9596,283.9057,284.8403,21311.0
2024-11-19 14:00:00,286.45,286.61,285.68,285.72,23469.0,284.7906,284.9497,284.025,284.0648,23469.0
2024-11-19 14:30:00,285.75,285.89,285.44,285.45,18396.0,284.0946,284.2338,283.7864,283.7964,18396.0
2024-11-19 15:00:00,285.59,285.83,285.19,285.56,37462.0,283.9356,284.1742,283.5379,283.9057,37462.0
2024-11-19 15:30:00,285.56,285.93,285.18,285.48,138726.0,283.9057,284.2736,283.5279,283.8262,138726.0
2024-11-20 09:30:00,286.15,287.49,285.25,285.82,111166.0,284.4923,285.8246,283.5975,284.1642,111166.0
2024-11-20 10:00:00,285.82,286.37,285.09,285.96,67349.0,284.1642,284.711,283.4385,284.3034,67349.0
2024-11-20 10:30:00,285.91,286.67,285.75,286.51,55786.0,284.2537,285.0093,284.0946,284.8502,55786.0
2024-11-20 11:00:00,286.61,286.61,285.4,285.4,62288.0,284.9497,284.9497,283.7467,283.7467,62288.0
2024-11-20 11:30:00,285.51,286.91,285.25,286.71,67433.0,283.856,285.2479,283.5975,285.0491,67433.0
2024-11-20 12:00:00,286.68,286.78,285.61,286.03,46609.0,285.0193,285.1187,283.9554,284.373,46609.0
2024-11-20 12:30:00,286.0,286.58,285.95,286.23,42920.0,284.3432,284.9198,284.2935,284.5719,42920.0
2024-11-20 13:00:00,286.18,286.49,285.97,286.22,46844.0,284.5221,284.8304,284.3134,284.5619,46844.0
2024-11-20 13:30:00,286.24,286.27,285.68,285.97,56739.0,284.5818,284.6116,284.025,284.3134,56739.0
2024-11-20 14:00:00,286.01,286.55,285.8,286.51,54036.0,284.3531,284.89,284.1443,284.8502,54036.0
2024-11-20 14:30:00,286.51,287.24,286.32,286.69,77967.0,284.8502,285.576,284.6613,285.0292,77967.0
2024-11-20 15:00:00,286.65,287.79,286.54,287.53,71773.0,284.9894,286.1228,284.8801,285.8643,71773.0
2024-11-20 15:30:00,287.6,288.33,287.26,287.66,224630.0,285.9339,286.6597,285.5959,285.9936,224630.0
2024-11-21 09:30:00,289.82,290.2,287.53,288.99,105567.0,288.1411,288.5189,285.8643,287.3159,105567.0
2024-11-21 10:00:00,288.83,290.33,288.3,288.82,49060.0,287.1568,288.6481,286.6299,287.1469,49060.0
2024-11-21 10:30:00,288.77,291.91,288.65,291.83,59988.0,287.0971,290.219,286.9778,290.1394,59988.0
2024-11-21 11:00:00,291.89,292.22,291.54,291.92,45194.0,290.1991,290.5272,289.8511,290.2289,45194.0
2024-11-21 11:30:00,292.0,292.33,291.31,291.9,52880.0,290.3084,290.6365,289.6224,290.209,52880.0
2024-11-21 12:00:00,291.84,292.33,291.54,292.21,42604.0,290.1494,290.6365,289.8511,290.5172,42604.0
2024-11-21 12:30:00,292.27,293.35,292.02,292.69,64916.0,290.5769,291.6506,290.3283,290.9944,64916.0
2024-11-21 13:00:00,292.79,293.0,292.33,292.61,35040.0,291.0939,291.3026,290.6365,290.9149,35040.0
2024-11-21 13:30:00,292.53,293.03,292.49,292.81,29092.0,290.8354,291.3325,290.7956,291.1137,29092.0
2024-11-21 14:00:00,292.9,293.47,292.77,293.46,52146.0,291.2032,291.7699,291.074,291.76,52146.0
2024-11-21 14:30:00,293.49,294.07,293.35,293.89,128555.0,291.7898,292.3664,291.6506,292.1875,128555.0
2024-11-21 15:00:00,293.82,293.91,293.29,293.8,67560.0,292.1179,292.2074,291.591,292.098,67560.0
2024-11-21 15:30:00,293.78,293.87,292.79,292.9,418695.0,292.0781,292.1676,291.0939,291.2032,418695.0
2024-11-22 09:30:00,293.4,296.3,292.51,296.26,109556.0,291.7003,294.5835,290.8155,294.5438,109556.0
2024-11-22 10:00:00,296.25,296.7,295.58,296.1,74383.0,294.5338,294.9812,293.8677,294.3847,74383.0
2024-11-22 10:30:00,296.26,297.92,295.75,297.78,66061.0,294.5438,296.1941,294.0367,296.0549,66061.0
2024-11-22 11:00:00,297.84,298.83,297.41,298.59,105649.0,296.1146,297.0989,295.6871,296.8603,105649.0
2024-11-22 11:30:00,298.47,299.03,297.9,298.98,81882.0,296.741,297.2977,296.1743,297.248,81882.0
2024-11-22 12:00:00,299.09,300.16,298.88,299.83,171265.0,297.3574,298.4212,297.1486,298.0931,171265.0
2024-11-22 12:30:00,299.86,299.93,299.21,299.72,93974.0,298.1229,298.1925,297.4767,297.9837,93974.0
2024-11-22 13:00:00,299.63,300.23,299.6,300.02,190926.0,297.8942,298.4908,297.8644,298.282,190926.0
2024-11-22 13:30:00,300.03,300.91,300.02,300.54,65007.0,298.2919,299.1668,298.282,298.799,65007.0
2024-11-22 14:00:00,300.6,300.8,299.87,300.69,58742.0,298.8586,299.0575,298.1328,298.9481,58742.0
2024-11-22 14:30:00,300.69,301.4,300.25,301.17,66505.0,298.9481,299.654,298.5106,299.4253,66505.0
2024-11-22 15:00:00,301.17,301.17,299.92,300.22,81615.0,299.4253,299.4253,298.1826,298.4808,81615.0
2024-11-22 15:30:00,300.25,301.92,300.0,301.22,325802.0,298.5106,300.171,298.2621,299.475,325802.0
2024-11-25 09:30:00,303.05,304.84,302.5,303.96,164527.0,301.2944,303.074,300.7476,302.1991,164527.0
2024-11-25 10:00:00,304.0,304.9,302.85,304.89,87295.0,302.2389,303.1337,301.0956,303.1238,87295.0
2024-11-25 10:30:00,304.88,305.2,304.15,304.33,76961.0,303.1138,303.432,302.388,302.567,76961.0
2024-11-25 11:00:00,304.29,305.17,304.19,304.66,79543.0,302.5272,303.4021,302.4278,302.8951,79543.0
2024-11-25 11:30:00,304.69,304.69,303.2,303.92,92454.0,302.9249,302.9249,301.4435,302.1594,92454.0
2024-11-25 12:00:00,303.96,304.48,303.19,303.47,72053.0,302.1991,302.7161,301.4336,301.712,72053.0
2024-11-25 12:30:00,303.6,304.53,303.55,304.45,34368.0,301.8412,302.7658,301.7915,302.6863,34368.0
2024-11-25 13:00:00,304.55,304.87,304.33,304.72,47187.0,302.7857,303.1039,302.567,302.9547,47187.0
2024-11-25 13:30:00,304.78,305.35,304.62,305.29,54285.0,303.0144,303.5811,302.8553,303.5214,54285.0
2024-11-25 14:00:00,305.35,305.8,305.0,305.07,47412.0,303.5811,304.0285,303.2331,303.3027,47412.0
2024-11-25 14:30:00,305.15,305.71,304.91,305.09,67129.0,303.3823,303.939,303.1436,303.3226,67129.0
2024-11-25 15:00:00,305.01,305.43,304.53,305.29,93396.0,303.2431,303.6606,302.7658,303.5214,93396.0
2024-11-25 15:30:00,305.28,305.79,304.73,305.36,321054.0,303.5115,304.0185,302.9647,303.591,321054.0
2024-11-26 09:30:00,305.61,306.97,303.75,304.23,180653.0,303.8396,305.1917,301.9904,302.4676,180653.0
2024-11-26 10:00:00,304.34,304.48,302.54,303.27,131737.0,302.5769,302.7161,300.7874,301.5131,131737.0
2024-11-26 10:30:00,303.22,303.56,302.0,303.13,108129.0,301.4634,301.8015,300.2505,301.374,108129.0
2024-11-26 11:00:00,303.32,304.42,303.32,304.26,49924.0,301.5629,302.6565,301.5629,302.4974,49924.0
2024-11-26 11:30:00,304.35,304.81,303.97,304.38,47681.0,302.5869,303.0442,302.2091,302.6167,47681.0
2024-11-26 12:00:00,304.41,304.75,304.05,304.64,26364.0,302.6465,302.9846,302.2886,302.8752,26364.0
2024-11-26 12:30:00,304.73,304.84,304.03,304.22,34980.0,302.9647,303.074,302.2687,302.4576,34980.0
2024-11-26 13:00:00,304.22,304.63,303.89,304.58,35031.0,302.4576,302.8653,302.1296,302.8156,35031.0
2024-11-26 13:30:00,304.51,305.1,304.02,305.0,28815.0,302.746,303.3325,302.2588,303.2331,28815.0
2024-11-26 14:00:00,305.01,305.41,304.49,305.24,51620.0,303.2431,303.6407,302.7261,303.4717,51620.0
2024-11-26 14:30:00,305.24,305.67,305.06,305.44,46173.0,303.4717,303.8992,303.2928,303.6706,46173.0
2024-11-26 15:00:00,305.49,306.32,305.46,306.15,54285.0,303.7203,304.5455,303.6905,304.3765,54285.0
2024-11-26 15:30:00,306.16,306.6,305.54,305.57,155371.0,304.3864,304.8239,303.77,303.7998,155371.0
2024-11-27 09:30:00,307.0,307.82,306.04,306.93,70866.0,305.2215,306.0368,304.2671,305.1519,70866.0
2024-11-27 10:00:00,306.92,307.14,304.42,304.8,101795.0,305.142,305.3607,302.6565,303.0343,101795.0
2024-11-27 10:30:00,304.81,305.7,304.4,304.74,83062.0,303.0442,303.9291,302.6366,302.9746,83062.0
2024-11-27 11:00:00,304.95,304.98,304.29,304.29,33490.0,303.1834,303.2132,302.5272,302.5272,33490.0
2024-11-27 11:30:00,304.47,305.37,303.72,303.85,50190.0,302.7062,303.601,301.9605,302.0898,50190.0
2024-11-27 12:00:00,303.85,304.4,303.55,304.03,48261.0,302.0898,302.6366,301.7915,302.2687,48261.0
2024-11-27 12:30:00,304.0,304.18,303.29,303.31,32008.0,302.2389,302.4179,301.533,301.5529,32008.0
2024-11-27 13:00:00,303.3,303.75,303.19,303.38,46734.0,301.543,301.9904,301.4336,301.6225,46734.0
2024-11-27 13:30:00,303.32,303.58,302.87,303.36,28682.0,301.5629,301.8213,301.1155,301.6026,28682.0
2024-11-27 14:00:00,303.35,303.61,302.98,302.98,31713.0,301.5927,301.8512,301.2248,301.2248,31713.0
2024-11-27 14:30:00,302.94,303.27,302.79,302.98,36568.0,301.1851,301.5131,301.0359,301.2248,36568.0
2024-11-27 15:00:00,303.01,303.59,302.86,303.59,38027.0,301.2546,301.8313,301.1055,301.8313,38027.0
2024-11-27 15:30:00,303.51,304.44,303.36,304.31,137166.0,301.7518,302.6764,301.6026,302.5471,137166.0
2024-11-29 09:30:00,307.25,307.79,305.11,305.3,78871.0,305.4701,306.007,303.3425,303.5314,78871.0
2024-11-29 10:00:00,305.27,305.81,305.0,305.17,39106.0,303.5016,304.0384,303.2331,303.4021,39106.0
2024-11-29 10:30:00,305.19,306.0,304.73,305.81,25361.0,303.422,304.2273,302.9647,304.0384,25361.0
2024-11-29 11:00:00,305.88,306.13,305.21,305.88,39852.0,304.108,304.3566,303.4419,304.108,39852.0
2024-11-29 11:30:00,306.02,306.29,305.76,306.04,30955.0,304.2472,304.5156,303.9887,304.2671,30955.0
2024-11-29 12:00:00,306.05,306.94,306.05,306.73,46451.0,304.277,305.1619,304.277,304.9531,46451.0
2024-11-29 12:30:00,306.78,306.92,304.67,305.01,199201.0,305.0028,305.142,302.905,303.2431,199201.0
2024-12-02 09:30:00,306.21,306.85,303.59,304.05,101080.0,304.4361,305.0724,301.8313,302.2886,101080.0
2024-12-02 10:00:00,304.06,304.34,302.3,302.41,91554.0,302.2986,302.5769,300.5488,300.6581,91554.0
2024-12-02 10:30:00,302.48,302.88,300.39,300.87,173169.0,300.7277,301.1254,298.6498,299.127,173169.0
2024-12-02 11:00:00,300.68,302.1,299.91,301.55,74618.0,298.9381,300.3499,298.1726,299.8031,74618.0
2024-12-02 11:30:00,301.67,302.08,301.18,301.63,32920.0,299.9224,300.33,299.4353,299.8826,32920.0
2024-12-02 12:00:00,301.71,302.15,301.59,301.88,41941.0,299.9622,300.3996,299.8429,300.1312,41941.0
2024-12-02 12:30:00,301.64,302.42,301.64,302.24,22231.0,299.8926,300.6681,299.8926,300.4891,22231.0
2024-12-02 13:00:00,302.23,302.61,302.15,302.48,27301.0,300.4792,300.857,300.3996,300.7277,27301.0
2024-12-02 13:30:00,302.56,302.97,302.17,302.9,30128.0,300.8073,301.2149,300.4195,301.1453,30128.0
2024-12-02 14:00:00,302.88,302.92,302.37,302.73,29256.0,301.1254,301.1652,300.6184,300.9763,29256.0
2024-12-02 14:30:00,302.71,303.01,302.65,303.0,22056.0,300.9564,301.2546,300.8967,301.2447,22056.0
2024-12-02 15:00:00,302.95,303.07,302.65,302.76,37974.0,301.195,301.3143,300.8967,301.0061,37974.0
2024-12-02 15:30:00,302.69,302.76,301.67,302.27,183088.0,300.9365,301.0061,299.9224,300.5189,183088.0
2024-12-03 09:30:00,303.84,304.99,302.05,303.42,74292.0,302.0798,303.2232,300.3002,301.6623,74292.0
2024-12-03 10:00:00,303.39,303.61,302.42,302.89,58258.0,301.6324,301.8512,300.6681,301.1353,58258.0
2024-12-03 10:30:00,302.87,302.98,301.81,301.87,53188.0,301.1155,301.2248,300.0616,300.1213,53188.0
2024-12-03 11:00:00,301.86,301.95,301.14,301.59,50726.0,300.1113,300.2008,299.3955,299.8429,50726.0
2024-12-03 11:30:00,301.59,302.08,301.22,301.99,42161.0,299.8429,300.33,299.475,300.2406,42161.0
2024-12-03 12:00:00,302.07,303.33,302.07,303.28,61320.0,300.3201,301.5728,300.3201,301.5231,61320.0
2024-12-03 12:30:00,303.1,304.41,303.1,304.26,64655.0,301.3441,302.6465,301.3441,302.4974,64655.0
2024-12-03 13:00:00,304.26,304.97,304.13,304.13,57358.0,302.4974,303.2033,302.3682,302.3682,57358.0
2024-12-03 13:30:00,304.13,304.13,303.5,303.63,37993.0,302.3682,302.3682,301.7418,301.8711,37993.0
2024-12-03 14:00:00,303.62,303.62,302.98,303.51,42035.0,301.8611,301.8611,301.2248,301.7518,42035.0
2024-12-03 14:30:00,303.5,304.05,303.43,303.77,45975.0,301.7418,302.2886,301.6722,302.0102,45975.0
2024-12-03 15:00:00,303.68,303.8,303.48,303.51,40383.0,301.9208,302.0401,301.7219,301.7518,40383.0
2024-12-03 15:30:00,303.51,303.52,301.75,302.16,180010.0,301.7518,301.7617,300.0019,300.4096,180010.0
2024-12-04 09:30:00,302.0,303.01,301.0,302.9,72441.0,300.2505,301.2546,299.2563,301.1453,72441.0
2024-12-04 10:00:00,302.75,302.95,300.71,301.3,62721.0,300.9962,301.195,298.968,299.5546,62721.0
2024-12-04 10:30:00,301.38,301.89,301.08,301.81,33680.0,299.6341,300.1411,299.3358,300.0616,33680.0
2024-12-04 11:00:00,301.81,302.39,301.63,302.18,41192.0,300.0616,300.6382,299.8826,300.4295,41192.0
2024-12-04 11:30:00,302.18,302.48,301.8,301.8,31341.0,300.4295,300.7277,300.0517,300.0517,31341.0
2024-12-04 12:00:00,301.87,302.06,301.12,301.12,22577.0,300.1213,300.3102,299.3756,299.3756,22577.0
2024-12-04 12:30:00,301.14,301.58,300.96,301.57,30574.0,299.3955,299.8329,299.2165,299.823,30574.0
2024-12-04 13:00:00,301.57,302.02,301.35,301.47,18004.0,299.823,300.2704,299.6043,299.7236,18004.0
2024-12-04 13:30:00,301.46,301.85,300.9,301.52,21721.0,299.7136,300.1014,299.1569,299.7733,21721.0
2024-12-04 14:00:00,301.39,302.07,301.25,302.05,31536.0,299.644,300.3201,299.5048,300.3002,31536.0
2024-12-04 14:30:00,302.05,302.5,302.02,302.22,29888.0,300.3002,300.7476,300.2704,300.4692,29888.0
2024-12-04 15:00:00,302.22,303.36,302.21,303.13,62564.0,300.4692,301.6026,300.4593,301.374,62564.0
2024-12-04 15:30:00,303.13,303.53,302.57,302.65,136333.0,301.374,301.7716,300.8172,300.8967,136333.0
2024-12-05 09:30:00,302.28,303.0,300.82,302.73,148530.0,300.5289,301.2447,299.0773,300.9763,148530.0
2024-12-05 10:00:00,302.73,303.43,302.25,302.59,92463.0,300.9763,301.6722,300.4991,300.8371,92463.0
2024-12-05 10:30:00,302.59,303.0,301.67,302.64,87429.0,300.8371,301.2447,299.9224,300.8868,87429.0
2024-12-05 11:00:00,302.62,303.29,302.26,303.02,55258.0,300.8669,301.533,300.509,301.2646,55258.0
2024-12-05 11:30:00,303.02,303.02,302.34,302.55,51953.0,301.2646,301.2646,300.5885,300.7973,51953.0
2024-12-05 12:00:00,302.61,302.66,301.83,302.12,47009.0,300.857,300.9067,300.0815,300.3698,47009.0
2024-12-05 12:30:00,302.15,302.4,301.93,302.22,45144.0,300.3996,300.6482,300.1809,300.4692,45144.0
2024-12-05 13:00:00,302.22,302.34,301.36,301.46,53189.0,300.4692,300.5885,299.6142,299.7136,53189.0
2024-12-05 13:30:00,301.5,302.57,301.23,302.49,44783.0,299.7534,300.8172,299.485,300.7377,44783.0
2024-12-05 14:00:00,302.49,302.83,302.26,302.46,40740.0,300.7377,301.0757,300.509,300.7078,40740.0
2024-12-05 14:30:00,302.42,302.59,302.22,302.22,47971.0,300.6681,300.8371,300.4692,300.4692,47971.0
2024-12-05 15:00:00,302.13,302.13,300.95,301.22,75907.0,300.3797,300.3797,299.2066,299.475,75907.0
2024-12-05 15:30:00,301.17,301.72,300.32,300.61,255263.0,299.4253,299.9721,298.5802,298.8686,255263.0
2024-12-06 09:30:00,301.64,303.22,300.98,301.38,110032.0,299.8926,301.4634,299.2364,299.6341,110032.0
2024-12-06 10:00:00,301.41,302.58,300.62,302.48,42587.0,299.6639,300.8271,298.8785,300.7277,42587.0
2024-12-06 10:30:00,302.44,304.48,302.16,304.37,48110.0,300.688,302.7161,300.4096,302.6068,48110.0
2024-12-06 11:00:00,304.22,304.74,303.71,303.74,60076.0,302.4576,302.9746,301.9506,301.9804,60076.0
2024-12-06 11:30:00,303.65,304.38,303.4,304.14,55717.0,301.8909,302.6167,301.6424,302.3781,55717.0
2024-12-06 12:00:00,304.13,304.31,303.24,303.42,51612.0,302.3682,302.5471,301.4833,301.6623,51612.0
2024-12-06 12:30:00,303.38,303.55,303.02,303.36,40946.0,301.6225,301.7915,301.2646,301.6026,40946.0
2024-12-06 13:00:00,303.41,304.4,303.4,304.18,49094.0,301.6523,302.6366,301.6424,302.4179,49094.0
2024-12-06 13:30:00,304.06,304.23,303.15,303.63,29396.0,302.2986,302.4676,301.3938,301.8711,29396.0
2024-12-06 14:00:00,303.64,303.89,303.17,303.27,38053.0,301.881,302.1296,301.4137,301.5131,38053.0
2024-12-06 14:30:00,303.24,303.35,303.07,303.25,34148.0,301.4833,301.5927,301.3143,301.4933,34148.0
2024-12-06 15:00:00,303.25,303.71,303.15,303.5,52100.0,301.4933,301.9506,301.3938,301.7418,52100.0
2024-12-06 15:30:00,303.52,304.22,303.28,304.01,166433.0,301.7617,302.4576,301.5231,302.2489,166433.0
2024-12-09 09:30:00,304.07,305.07,302.08,304.09,131016.0,302.3085,303.3027,300.33,302.3284,131016.0
2024-12-09 10:00:00,304.05,304.57,300.34,301.16,84661.0,302.2886,302.8056,298.6001,299.4154,84661.0
2024-12-09 10:30:00,301.2,301.27,297.31,297.58,88530.0,299.4551,299.5247,295.5877,295.8561,88530.0
2024-12-09 11:00:00,297.48,298.88,296.16,298.66,122968.0,295.7567,297.1486,294.4443,296.9298,122968.0
2024-12-09 11:30:00,298.81,300.03,298.38,299.88,47249.0,297.079,298.2919,296.6515,298.1428,47249.0
2024-12-09 12:00:00,299.8,299.8,298.83,299.35,31720.0,298.0632,298.0632,297.0989,297.6159,31720.0
2024-12-09 12:30:00,299.18,299.27,298.81,298.92,20275.0,297.4468,297.5363,297.079,297.1883,20275.0
2024-12-09 13:00:00,298.81,299.15,298.35,298.37,33294.0,297.079,297.417,296.6216,296.6415,33294.0
2024-12-09 13:30:00,298.27,298.55,297.58,297.75,42768.0,296.5421,296.8205,295.8561,296.0251,42768.0
2024-12-09 14:00:00,297.69,298.32,297.28,298.23,59193.0,295.9655,296.5918,295.5578,296.5023,59193.0
2024-12-09 14:30:00,298.32,298.58,297.43,297.63,63296.0,296.5918,296.8503,295.707,295.9058,63296.0
2024-12-09 15:00:00,297.63,297.64,296.83,297.22,70215.0,295.9058,295.9158,295.1105,295.4982,70215.0
2024-12-09 15:30:00,297.24,297.64,296.51,296.74,245027.0,295.5181,295.9158,294.7923,295.021,245027.0
2024-12-10 09:30:00,297.43,301.37,296.51,301.14,160410.0,295.707,299.6242,294.7923,299.3955,160410.0
2024-12-10 10:00:00,300.95,302.29,300.63,301.91,220498.0,299.2066,300.5388,298.8884,300.161,220498.0
2024-12-10 10:30:00,302.0,303.75,301.95,303.34,84316.0,300.2505,301.9904,300.2008,301.5827,84316.0
2024-12-10 11:00:00,303.4,304.18,303.01,303.73,75959.0,301.6424,302.4179,301.2546,301.9705,75959.0
2024-12-10 11:30:00,303.7,304.55,303.3,304.12,91288.0,301.9407,302.7857,301.543,302.3582,91288.0
2024-12-10 12:00:00,304.18,304.78,303.87,304.0,81018.0,302.4179,303.0144,302.1097,302.2389,81018.0
2024-12-10 12:30:00,304.03,304.57,303.79,304.25,75015.0,302.2687,302.8056,302.0301,302.4875,75015.0
2024-12-10 13:00:00,304.07,304.33,303.57,304.14,74480.0,302.3085,302.567,301.8114,302.3781,74480.0
2024-12-10 13:30:00,304.1,304.83,303.97,304.41,69908.0,302.3383,303.0641,302.2091,302.6465,69908.0
2024-12-10 14:00:00,304.38,304.81,303.67,304.76,65019.0,302.6167,303.0442,301.9108,302.9945,65019.0
2024-12-10 14:30:00,304.71,304.98,304.2,304.27,71476.0,302.9448,303.2132,302.4378,302.5074,71476.0
2024-12-10 15:00:00,304.25,304.86,303.05,303.26,112888.0,302.4875,303.0939,301.2944,301.5032,112888.0
2024-12-10 15:30:00,303.26,303.48,301.8,302.18,325714.0,301.5032,301.7219,300.0517,300.4295,325714.0
2024-12-11 09:30:00,303.37,304.13,300.14,300.63,131088.0,301.6126,302.3682,298.4013,298.8884,131088.0
2024-12-11 10:00:00,300.76,301.44,300.06,300.97,58313.0,299.0177,299.6937,298.3217,299.2265,58313.0
2024-12-11 10:30:00,300.97,301.65,299.54,300.45,77581.0,299.2265,299.9025,297.8048,298.7095,77581.0
2024-12-11 11:00:00,300.68,302.57,300.65,302.37,43720.0,298.9381,300.8172,298.9083,300.6184,43720.0
2024-12-11 11:30:00,302.37,303.03,301.98,302.09,41449.0,300.6184,301.2745,300.2306,300.34,41449.0
2024-12-11 12:00:00,302.09,302.43,301.85,301.94,37569.0,300.34,300.678,300.1014,300.1908,37569.0
2024-12-11 12:30:00,301.94,302.56,301.66,302.5,29728.0,300.1908,300.8073,299.9125,300.7476,29728.0
2024-12-11 13:00:00,302.51,302.85,302.32,302.84,24301.0,300.7575,301.0956,300.5686,301.0856,24301.0
2024-12-11 13:30:00,302.84,302.84,301.56,301.71,47962.0,301.0856,301.0856,299.813,299.9622,47962.0
2024-12-11 14:00:00,301.73,302.0,301.58,301.93,38437.0,299.9821,300.2505,299.8329,300.1809,38437.0
2024-12-11 14:30:00,301.93,302.54,301.85,302.23,31940.0,300.1809,300.7874,300.1014,300.4792,31940.0
2024-12-11 15:00:00,302.23,302.65,302.12,302.58,38316.0,300.4792,300.8967,300.3698,300.8271,38316.0
2024-12-11 15:30:00,302.57,303.24,302.19,302.39,194900.0,300.8172,301.4833,300.4394,300.6382,194900.0
2024-12-12 09:30:00,303.63,304.45,302.14,302.75,103771.0,301.8711,302.6863,300.3897,300.9962,103771.0
2024-12-12 10:00:00,302.72,302.96,301.71,302.66,43201.0,300.9663,301.2049,299.9622,300.9067,43201.0
2024-12-12 10:30:00,302.66,303.48,301.68,301.68,40220.0,300.9067,301.7219,299.9324,299.9324,40220.0
2024-12-12 11:00:00,301.68,302.22,301.35,302.18,33116.0,299.9324,300.4692,299.6043,300.4295,33116.0
2024-12-12 11:30:00,302.11,302.11,301.15,301.15,38669.0,300.3599,300.3599,299.4054,299.4054,38669.0
2024-12-12 12:00:00,301.12,302.02,301.12,301.66,27328.0,299.3756,300.2704,299.3756,299.9125,27328.0
2024-12-12 12:30:00,301.6,301.69,300.82,301.41,47073.0,299.8528,299.9423,299.0773,299.6639,47073.0
2024-12-12 13:00:00,301.5,301.76,301.09,301.16,29829.0,299.7534,300.0119,299.3458,299.4154,29829.0
2024-12-12 13:30:00,301.17,301.28,300.59,300.84,32911.0,299.4253,299.5347,298.8487,299.0972,32911.0
2024-12-12 14:00:00,300.83,301.02,300.31,300.39,47371.0,299.0873,299.2762,298.5703,298.6498,47371.0
2024-12-12 14:30:00,300.37,301.17,300.26,300.6,35150.0,298.6299,299.4253,298.5206,298.8586,35150.0
2024-12-12 15:00:00,300.68,301.09,300.6,300.81,44332.0,298.9381,299.3458,298.8586,299.0674,44332.0
2024-12-12 15:30:00,300.81,301.32,300.28,300.31,186357.0,299.0674,299.5744,298.5405,298.5703,186357.0
2024-12-13 09:30:00,302.46,304.32,301.79,303.07,136173.0,300.7078,302.5571,300.0417,301.3143,136173.0
2024-12-13 10:00:00,303.25,303.92,302.47,302.94,69287.0,301.4933,302.1594,300.7178,301.1851,69287.0
2024-12-13 10:30:00,302.98,303.05,301.83,302.31,56371.0,301.2248,301.2944,300.0815,300.5587,56371.0
2024-12-13 11:00:00,302.28,303.02,301.74,302.89,54138.0,300.5289,301.2646,299.992,301.1353,54138.0
2024-12-13 11:30:00,302.9,303.24,302.54,302.94,47068.0,301.1453,301.4833,300.7874,301.1851,47068.0
2024-12-13 12:00:00,302.92,302.92,301.5,301.65,38744.0,301.1652,301.1652,299.7534,299.9025,38744.0
2024-12-13 12:30:00,301.65,302.02,301.24,301.87,40015.0,299.9025,300.2704,299.4949,300.1213,40015.0
2024-12-13 13:00:00,301.9,302.29,301.57,302.29,20422.0,300.1511,300.5388,299.823,300.5388,20422.0
2024-12-13 13:30:00,302.28,302.53,302.0,302.22,27160.0,300.5289,300.7774,300.2505,300.4692,27160.0
2024-12-13 14:00:00,302.22,302.68,302.06,302.32,29635.0,300.4692,300.9266,300.3102,300.5686,29635.0
2024-12-13 14:30:00,302.32,302.57,302.08,302.2,25955.0,300.5686,300.8172,300.33,300.4493,25955.0
2024-12-13 15:00:00,302.17,302.62,302.06,302.39,27598.0,300.4195,300.8669,300.3102,300.6382,27598.0
2024-12-13 15:30:00,302.44,302.94,302.16,302.31,116800.0,300.688,301.1851,300.4096,300.5587,116800.0
2024-12-16 09:30:00,303.7,303.7,300.83,302.61,112921.0,301.9407,301.9407,299.0873,300.857,112921.0
2024-12-16 10:00:00,302.5,303.0,301.71,302.47,54099.0,300.7476,301.2447,299.9622,300.7178,54099.0
2024-12-16 10:30:00,302.34,303.09,302.32,302.87,51024.0,300.5885,301.3342,300.5686,301.1155,51024.0
2024-12-16 11:00:00,302.78,302.87,302.05,302.34,37249.0,301.026,301.1155,300.3002,300.5885,37249.0
2024-12-16 11:30:00,302.16,303.11,302.16,302.62,57943.0,300.4096,301.3541,300.4096,300.8669,57943.0
2024-12-16 12:00:00,302.69,303.11,302.17,302.98,52319.0,300.9365,301.3541,300.4195,301.2248,52319.0
2024-12-16 12:30:00,303.01,303.75,302.93,303.65,25490.0,301.2546,301.9904,301.1751,301.8909,25490.0
2024-12-16 13:00:00,303.71,304.03,303.57,303.98,39021.0,301.9506,302.2687,301.8114,302.219,39021.0
2024-12-16 13:30:00,303.89,304.2,303.73,303.84,31196.0,302.1296,302.4378,301.9705,302.0798,31196.0
2024-12-16 14:00:00,303.81,304.1,303.46,303.79,31706.0,302.05,302.3383,301.702,302.0301,31706.0
2024-12-16 14:30:00,303.85,303.87,303.38,303.52,28073.0,302.0898,302.1097,301.6225,301.7617,28073.0
2024-12-16 15:00:00,303.57,304.04,303.44,303.94,42621.0,301.8114,302.2787,301.6822,302.1793,42621.0
2024-12-16 15:30:00,303.87,304.02,303.09,303.63,135738.0,302.1097,302.2588,301.3342,301.8711,135738.0
2024-12-17 09:30:00,302.33,303.03,300.98,302.69,125216.0,300.5786,301.2745,299.2364,300.9365,125216.0
2024-12-17 10:00:00,302.83,302.83,300.47,300.48,111883.0,301.0757,301.0757,298.7294,298.7393,111883.0
2024-12-17 10:30:00,300.62,301.43,300.42,301.27,90789.0,298.8785,299.6838,298.6797,299.5247,90789.0
2024-12-17 11:00:00,301.2,302.13,300.16,300.42,112707.0,299.4551,300.3797,298.4212,298.6797,112707.0
2024-12-17 11:30:00,300.42,301.1,300.35,300.63,86063.0,298.6797,299.3557,298.6101,298.8884,86063.0
2024-12-17 12:00:00,300.5,300.63,299.7,300.26,72466.0,298.7592,298.8884,297.9638,298.5206,72466.0
2024-12-17 12:30:00,300.28,301.49,300.27,301.24,58136.0,298.5405,299.7435,298.5305,299.4949,58136.0
2024-12-17 13:00:00,301.2,301.35,300.5,300.65,58226.0,299.4551,299.6043,298.7592,298.9083,58226.0
2024-12-17 13:30:00,300.73,301.34,300.52,301.34,70601.0,298.9879,299.5943,298.7791,299.5943,70601.0
2024-12-17 14:00:00,301.27,301.48,300.87,300.96,59505.0,299.5247,299.7335,299.127,299.2165,59505.0
2024-12-17 14:30:00,300.97,301.0,299.8,300.77,131366.0,299.2265,299.2563,298.0632,299.0276,131366.0
2024-12-17 15:00:00,300.65,300.97,300.33,300.66,122871.0,298.9083,299.2265,298.5902,298.9183,122871.0
2024-12-17 15:30:00,300.66,301.64,300.66,301.22,294044.0,298.9183,299.8926,298.9183,299.475,294044.0
2024-12-18 09:30:00,302.6,303.59,301.0,303.22,191906.0,300.847,301.8313,299.2563,301.4634,191906.0
2024-12-18 10:00:00,303.19,303.33,301.9,302.47,117185.0,301.4336,301.5728,300.1511,300.7178,117185.0
2024-12-18 10:30:00,302.71,303.42,302.43,303.16,38830.0,300.9564,301.6623,300.678,301.4038,38830.0
2024-12-18 11:00:00,303.18,303.34,301.7,302.23,56551.0,301.4237,301.5827,299.9522,300.4792,56551.0
2024-12-18 11:30:00,302.22,302.56,301.87,302.28,43664.0,300.4692,300.8073,300.1213,300.5289,43664.0
2024-12-18 12:00:00,302.28,302.42,301.31,301.74,33383.0,300.5289,300.6681,299.5645,299.992,33383.0
2024-12-18 12:30:00,301.65,301.87,301.13,301.73,31771.0,299.9025,300.1213,299.3855,299.9821,31771.0
2024-12-18 13:00:00,301.6,301.72,300.59,300.88,28251.0,299.8528,299.9721,298.8487,299.137,28251.0
2024-12-18 13:30:00,300.87,301.65,300.87,301.04,32727.0,299.127,299.9025,299.127,299.2961,32727.0
2024-12-18 14:00:00,300.96,301.16,297.51,297.87,72670.0,299.2165,299.4154,295.7865,296.1444,72670.0
2024-12-18 14:30:00,298.1,299.22,295.51,295.67,95217.0,296.3731,297.4866,293.7981,293.9572,95217.0
2024-12-18 15:00:00,295.81,296.21,293.45,293.7,94337.0,294.0964,294.494,291.75,291.9986,94337.0
2024-12-18 15:30:00,293.72,293.75,286.43,287.79,677644.0,292.0185,292.0483,284.7707,286.1228,677644.0
2024-12-19 09:30:00,293.02,296.86,293.02,293.89,200965.0,291.3225,295.1403,291.3225,292.1875,200965.0
2024-12-19 10:00:00,293.88,294.55,291.2,291.84,133575.0,292.1775,292.8437,289.5131,290.1494,133575.0
2024-12-19 10:30:00,291.69,293.41,291.2,293.29,66207.0,290.0002,291.7103,289.5131,291.591,66207.0
2024-12-19 11:00:00,293.21,294.45,292.02,294.25,85678.0,291.5114,292.7442,290.3283,292.5454,85678.0
2024-12-19 11:30:00,294.09,295.31,293.94,294.22,80334.0,292.3863,293.5993,292.2372,292.5156,80334.0
2024-12-19 12:00:00,294.16,294.79,292.91,292.97,70378.0,292.4559,293.0823,291.2132,291.2728,70378.0
2024-12-19 12:30:00,293.13,293.76,292.4,292.7,162272.0,291.4319,292.0582,290.7061,291.0044,162272.0
2024-12-19 13:00:00,292.6,293.47,291.34,293.47,94110.0,290.905,291.7699,289.6523,291.7699,94110.0
2024-12-19 13:30:00,293.32,294.61,293.24,294.61,93152.0,291.6208,292.9033,291.5412,292.9033,93152.0
2024-12-19 14:00:00,294.45,294.71,293.68,293.89,81623.0,292.7442,293.0027,291.9787,292.1875,81623.0
2024-12-19 14:30:00,293.89,294.4,293.4,293.4,74142.0,292.1875,292.6945,291.7003,291.7003,74142.0
2024-12-19 15:00:00,293.5,294.85,293.21,294.3,72751.0,291.7997,293.1419,291.5114,292.5951,72751.0
2024-12-19 15:30:00,294.31,294.62,292.96,293.08,304053.0,292.605,292.9133,291.2629,291.3822,304053.0
2024-12-20 09:30:00,292.35,294.82,292.0,293.47,686304.0,290.6564,293.1121,290.3084,291.7699,686304.0
2024-12-20 10:00:00,293.66,296.52,293.18,296.46,76015.0,291.9588,294.8022,291.4816,294.7426,76015.0
2024-12-20 10:30:00,296.46,297.95,296.45,297.8,60885.0,294.7426,296.224,294.7327,296.0748,60885.0
2024-12-20 11:00:00,297.57,299.82,297.45,299.79,69590.0,295.8462,298.0831,295.7269,298.0533,69590.0
2024-12-20 11:30:00,299.89,302.16,299.74,301.85,59134.0,298.1527,300.4096,298.0036,300.1014,59134.0
2024-12-20 12:00:00,301.74,302.72,301.23,302.67,71172.0,299.992,300.9663,299.485,300.9166,71172.0
2024-12-20 12:30:00,302.58,302.58,301.59,301.78,45956.0,300.8271,300.8271,299.8429,300.0318,45956.0
2024-12-20 13:00:00,301.87,301.87,299.38,299.55,65216.0,300.1213,300.1213,297.6457,297.8147,65216.0
2024-12-20 13:30:00,299.58,300.82,299.56,300.02,36292.0,297.8445,299.0773,297.8246,298.282,36292.0
2024-12-20 14:00:00,299.9,301.11,299.6,300.99,46303.0,298.1627,299.3657,297.8644,299.2464,46303.0
2024-12-20 14:30:00,300.94,301.44,300.61,301.02,56412.0,299.1966,299.6937,298.8686,299.2762,56412.0
2024-12-20 15:00:00,301.02,301.35,300.12,300.43,57659.0,299.2762,299.6043,298.3814,298.6896,57659.0
2024-12-20 15:30:00,300.46,300.8,298.3,298.8,428975.0,298.7194,299.0575,296.5719,297.069,428975.0
2024-12-23 09:30:00,296.48,298.31,295.92,296.39,148913.0,294.7625,296.5819,294.2057,294.673,148913.0
2024-12-23 10:00:00,296.44,297.41,295.34,296.62,64317.0,294.7227,295.6871,293.6291,294.9017,64317.0
2024-12-23 10:30:00,296.62,297.0,295.18,295.4,39584.0,294.9017,295.2795,293.47,293.6887,39584.0
2024-12-23 11:00:00,295.57,297.58,295.57,297.57,28646.0,293.8578,295.8561,293.8578,295.8462,28646.0
2024-12-23 11:30:00,297.5,298.08,297.06,297.83,52537.0,295.7766,296.3532,295.3391,296.1047,52537.0
2024-12-23 12:00:00,297.95,298.3,297.33,298.2,43099.0,296.224,296.5719,295.6076,296.4725,43099.0
2024-12-23 12:30:00,298.06,298.37,297.46,297.85,31739.0,296.3333,296.6415,295.7368,296.1245,31739.0
2024-12-23 13:00:00,298.03,298.51,297.62,298.04,44110.0,296.3035,296.7807,295.8959,296.3134,44110.0
2024-12-23 13:30:00,298.21,298.49,297.58,297.79,38461.0,296.4825,296.7608,295.8561,296.0649,38461.0
2024-12-23 14:00:00,297.69,297.95,297.4,297.67,37789.0,295.9655,296.224,295.6771,295.9456,37789.0
2024-12-23 14:30:00,297.67,297.79,297.13,297.43,39985.0,295.9456,296.0649,295.4087,295.707,39985.0
2024-12-23 15:00:00,297.33,298.42,297.25,298.42,39986.0,295.6076,296.6912,295.528,296.6912,39986.0
2024-12-23 15:30:00,298.34,299.76,298.23,298.88,197469.0,296.6117,298.0235,296.5023,297.1486,197469.0
2024-12-24 09:30:00,299.29,300.42,298.0,299.55,62793.0,297.5562,298.6797,296.2737,297.8147,62793.0
2024-12-24 10:00:00,299.47,301.34,299.16,301.07,47321.0,297.7352,299.5943,297.427,299.3259,47321.0
2024-12-24 10:30:00,301.07,302.1,300.92,302.1,39634.0,299.3259,300.3499,299.1768,300.3499,39634.0
2024-12-24 11:00:00,302.11,302.19,301.39,301.63,51467.0,300.3599,300.4394,299.644,299.8826,51467.0
2024-12-24 11:30:00,301.63,302.49,301.6,301.75,45470.0,299.8826,300.7377,299.8528,300.0019,45470.0
2024-12-24 12:00:00,301.69,303.13,301.58,303.12,43933.0,299.9423,301.374,299.8329,301.364,43933.0
2024-12-24 12:30:00,303.11,303.62,302.45,303.52,91335.0,301.3541,301.8611,300.6979,301.7617,91335.0
2024-12-26 09:30:00,301.48,302.78,301.01,302.65,52834.0,299.7335,301.026,299.2662,300.8967,52834.0
2024-12-26 10:00:00,302.67,303.19,302.11,302.75,24076.0,300.9166,301.4336,300.3599,300.9962,24076.0
2024-12-26 10:30:00,302.86,303.59,302.28,303.26,20129.0,301.1055,301.8313,300.5289,301.5032,20129.0
2024-12-26 11:00:00,303.41,303.67,303.2,303.5,19856.0,301.6523,301.9108,301.4435,301.7418,19856.0
2024-12-26 11:30:00,303.48,304.53,303.36,304.2,38124.0,301.7219,302.7658,301.6026,302.4378,38124.0
2024-12-26 12:00:00,304.25,304.89,303.89,303.96,33117.0,302.4875,303.1238,302.1296,302.1991,33117.0
2024-12-26 12:30:00,303.84,304.14,303.39,303.64,15976.0,302.0798,302.3781,301.6324,301.881,15976.0
2024-12-26 13:00:00,303.68,304.54,303.59,304.48,24247.0,301.9208,302.7758,301.8313,302.7161,24247.0
2024-12-26 13:30:00,304.41,304.45,303.76,304.11,13514.0,302.6465,302.6863,302.0003,302.3483,13514.0
2024-12-26 14:00:00,304.09,304.09,303.7,303.82,17144.0,302.3284,302.3284,301.9407,302.06,17144.0
2024-12-26 14:30:00,303.93,304.2,303.84,303.99,21350.0,302.1693,302.4378,302.0798,302.229,21350.0
2024-12-26 15:00:00,303.98,304.17,303.64,304.0,32491.0,302.219,302.4079,301.881,302.2389,32491.0
2024-12-26 15:30:00,304.0,304.47,303.83,303.9,104997.0,302.2389,302.7062,302.0699,302.1395,104997.0
2024-12-27 09:30:00,300.85,305.09,300.04,304.43,111326.0,299.1072,303.3226,298.3019,302.6664,111326.0
2024-12-27 10:00:00,304.46,304.48,300.33,300.37,61352.0,302.6963,302.7161,298.5902,298.6299,61352.0
2024-12-27 10:30:00,300.34,301.85,299.91,300.99,30875.0,298.6001,300.1014,298.1726,299.2464,30875.0
2024-12-27 11:00:00,300.98,301.16,300.2,301.15,26429.0,299.2364,299.4154,298.4609,299.4054,26429.0
2024-12-27 11:30:00,301.32,301.54,298.73,299.25,48476.0,299.5744,299.7932,296.9994,297.5164,48476.0
2024-12-27 12:00:00,299.13,299.66,298.71,299.49,37787.0,297.3971,297.9241,296.9796,297.755,37787.0
2024-12-27 12:30:00,299.45,299.77,298.96,299.58,31400.0,297.7153,298.0334,297.2281,297.8445,31400.0
2024-12-27 13:00:00,299.63,300.82,299.61,300.35,44636.0,297.8942,299.0773,297.8743,298.6101,44636.0
2024-12-27 13:30:00,300.39,301.04,300.39,301.04,14557.0,298.6498,299.2961,298.6498,299.2961,14557.0
2024-12-27 14:00:00,300.89,301.73,300.69,301.38,36919.0,299.1469,299.9821,298.9481,299.6341,36919.0
2024-12-27 14:30:00,301.42,302.12,301.29,301.96,31486.0,299.6739,300.3698,299.5446,300.2107,31486.0
2024-12-27 15:00:00,301.9,301.97,300.2,300.35,53560.0,300.1511,300.2207,298.4609,298.6101,53560.0
2024-12-27 15:30:00,300.3,301.42,299.65,301.22,163790.0,298.5603,299.6739,297.9141,299.475,163790.0
2024-12-30 09:30:00,297.35,297.57,295.44,295.66,79652.0,295.6274,295.8462,293.7285,293.9472,79652.0
2024-12-30 10:00:00,295.57,296.16,294.13,294.8,68321.0,293.8578,294.4443,292.4261,293.0922,68321.0
2024-12-30 10:30:00,294.78,297.0,294.66,297.0,42643.0,293.0723,295.2795,292.953,295.2795,42643.0
2024-12-30 11:00:00,296.88,297.9,296.54,297.42,59163.0,295.1602,296.1743,294.8221,295.697,59163.0
2024-12-30 11:30:00,297.36,298.52,297.3,298.2,35066.0,295.6374,296.7907,295.5777,296.4725,35066.0
2024-12-30 12:00:00,298.1,298.8,297.92,298.32,36366.0,296.3731,297.069,296.1941,296.5918,36366.0
2024-12-30 12:30:00,298.18,298.92,297.87,298.89,24026.0,296.4526,297.1883,296.1444,297.1585,24026.0
2024-12-30 13:00:00,298.76,299.56,298.34,298.92,33171.0,297.0293,297.8246,296.6117,297.1883,33171.0
2024-12-30 13:30:00,298.9,299.7,298.77,299.59,27134.0,297.1685,297.9638,297.0392,297.8545,27134.0
2024-12-30 14:00:00,299.38,299.63,298.25,299.05,31800.0,297.6457,297.8942,296.5222,297.3176,31800.0
2024-12-30 14:30:00,298.93,299.23,298.71,299.02,24367.0,297.1983,297.4965,296.9796,297.2878,24367.0
2024-12-30 15:00:00,298.94,299.42,298.32,298.56,26235.0,297.2082,297.6854,296.5918,296.8304,26235.0
2024-12-30 15:30:00,298.61,298.85,297.33,297.43,146845.0,296.8801,297.1187,295.6076,295.707,146845.0
2024-12-31 09:30:00,298.05,298.76,297.0,298.65,45250.0,296.3234,297.0293,295.2795,296.9199,45250.0
2024-12-31 10:00:00,298.61,298.87,297.44,297.98,15999.0,296.8801,297.1386,295.7169,296.2538,15999.0
2024-12-31 10:30:00,297.77,298.22,297.03,297.12,23058.0,296.045,296.4924,295.3093,295.3988,23058.0
2024-12-31 11:00:00,297.1,297.29,296.4,296.65,14467.0,295.3789,295.5678,294.6829,294.9315,14467.0
2024-12-31 11:30:00,296.65,296.93,296.15,296.48,21675.0,294.9315,295.2099,294.4344,294.7625,21675.0
2024-12-31 12:00:00,296.39,296.58,296.08,296.2,23660.0,294.673,294.8619,294.3648,294.4841,23660.0
2024-12-31 12:30:00,296.36,297.48,296.1,297.48,21416.0,294.6432,295.7567,294.3847,295.7567,21416.0
2024-12-31 13:00:00,297.39,297.57,296.11,296.25,16462.0,295.6672,295.8462,294.3946,294.5338,16462.0
2024-12-31 13:30:00,296.08,297.34,296.07,296.55,17674.0,294.3648,295.6175,294.3549,294.8321,17674.0
2024-12-31 14:00:00,296.45,297.02,295.94,296.22,13243.0,294.7327,295.2994,294.2256,294.504,13243.0
2024-12-31 14:30:00,296.27,296.73,295.67,296.53,14295.0,294.5537,295.011,293.9572,294.8122,14295.0
2024-12-31 15:00:00,296.65,297.37,296.28,297.33,28939.0,294.9315,295.6473,294.5636,295.6076,28939.0
2024-12-31 15:30:00,297.26,297.47,296.27,297.04,180741.0,295.538,295.7467,294.5537,295.3192,180741.0
2025-01-02 09:30:00,300.0,300.34,295.71,299.72,121998.0,298.2621,298.6001,293.9969,297.9837,121998.0
2025-01-02 10:00:00,299.72,300.0,297.18,297.68,43474.0,297.9837,298.2621,295.4584,295.9555,43474.0
2025-01-02 10:30:00,297.5,299.22,297.09,298.76,38952.0,295.7766,297.4866,295.3689,297.0293,38952.0
2025-01-02 11:00:00,298.59,299.38,297.27,299.25,40981.0,296.8603,297.6457,295.5479,297.5164,40981.0
2025-01-02 11:30:00,299.06,299.75,298.83,298.98,40482.0,297.3275,298.0135,297.0989,297.248,40482.0
2025-01-02 12:00:00,298.98,299.91,296.67,296.93,51597.0,297.248,298.1726,294.9514,295.2099,51597.0
2025-01-02 12:30:00,296.66,296.92,294.61,296.02,60725.0,294.9414,295.1999,292.9033,294.3051,60725.0
2025-01-02 13:00:00,296.02,296.31,295.15,296.11,36088.0,294.3051,294.5935,293.4402,294.3946,36088.0
2025-01-02 13:30:00,296.01,296.02,294.65,296.01,57320.0,294.2952,294.3051,292.9431,294.2952,57320.0
2025-01-02 14:00:00,295.94,297.68,295.7,297.32,43049.0,294.2256,295.9555,293.987,295.5976,43049.0
2025-01-02 14:30:00,297.23,297.88,296.5,296.88,56092.0,295.5081,296.1544,294.7824,295.1602,56092.0
2025-01-02 15:00:00,297.0,298.44,296.87,298.12,77298.0,295.2795,296.7111,295.1502,296.393,77298.0
2025-01-02 15:30:00,298.11,298.74,297.6,298.56,188482.0,296.383,297.0094,295.876,296.8304,188482.0
2025-01-03 09:30:00,300.68,301.43,297.65,297.65,106691.0,299.6286,300.376,296.6092,296.6092,106691.0
2025-01-03 10:00:00,297.96,299.5,297.53,299.15,52467.0,296.9181,298.4527,296.4896,298.1039,52467.0
2025-01-03 10:30:00,299.06,300.59,298.98,300.49,53423.0,298.0142,299.5389,297.9345,299.4392,53423.0
2025-01-03 11:00:00,300.48,300.65,299.57,300.22,34986.0,299.4293,299.5987,298.5225,299.1702,34986.0
2025-01-03 11:30:00,300.3,300.84,300.02,300.04,39992.0,299.2499,299.788,298.9709,298.9908,39992.0
2025-01-03 12:00:00,300.04,301.03,300.03,300.74,32316.0,298.9908,299.9774,298.9809,299.6884,32316.0
2025-01-03 12:30:00,300.9,301.22,300.56,300.75,31769.0,299.8478,300.1667,299.509,299.6983,31769.0
2025-01-03 13:00:00,300.75,301.63,300.52,301.63,23276.0,299.6983,300.5753,299.4691,300.5753,23276.0
2025-01-03 13:30:00,301.64,301.93,301.16,301.45,43144.0,300.5852,300.8742,300.1069,300.3959,43144.0
2025-01-03 14:00:00,301.44,302.19,301.43,302.16,26555.0,300.3859,301.1333,300.376,301.1034,26555.0
2025-01-03 14:30:00,302.15,302.82,302.05,302.3,47816.0,301.0934,301.7611,300.9938,301.2429,47816.0
2025-01-03 15:00:00,302.24,302.96,301.7,302.76,52353.0,301.1831,301.9006,300.645,301.7013,52353.0
2025-01-03 15:30:00,302.87,303.43,302.07,303.07,264989.0,301.8109,302.369,301.0137,302.0102,264989.0
2025-01-06 09:30:00,304.32,304.65,301.93,304.26,139947.0,303.2559,303.5847,300.8742,303.1961,139947.0
2025-01-06 10:00:00,304.36,305.16,303.8,304.9,115243.0,303.2957,304.0929,302.7377,303.8338,115243.0
2025-01-06 10:30:00,305.0,305.0,303.27,303.28,113100.0,303.9335,303.9335,302.2095,302.2195,113100.0
2025-01-06 11:00:00,303.35,303.45,301.55,303.37,173231.0,302.2892,302.3889,300.4955,302.3092,173231.0
2025-01-06 11:30:00,303.37,304.47,302.84,303.59,126795.0,302.3092,303.4053,301.781,302.5284,126795.0
2025-01-06 12:00:00,303.38,303.97,302.93,303.55,77430.0,302.3191,302.9071,301.8707,302.4885,77430.0
2025-01-06 12:30:00,303.43,303.7,302.01,303.15,79815.0,302.369,302.638,300.9539,302.0899,79815.0
2025-01-06 13:00:00,303.16,303.19,301.72,302.74,38784.0,302.0999,302.1298,300.6649,301.6814,38784.0
2025-01-06 13:30:00,302.77,302.77,301.16,301.45,37512.0,301.7113,301.7113,300.1069,300.3959,37512.0
2025-01-06 14:00:00,301.42,301.79,300.17,301.33,44557.0,300.366,300.7347,299.1204,300.2763,44557.0
2025-01-06 14:30:00,301.19,301.87,301.02,301.27,45049.0,300.1368,300.8144,299.9674,300.2165,45049.0
2025-01-06 15:00:00,301.2,301.76,300.89,301.6,64777.0,300.1468,300.7048,299.8378,300.5454,64777.0
2025-01-06 15:30:00,301.6,302.07,301.12,302.05,173155.0,300.5454,301.0137,300.067,300.9938,173155.0
2025-01-07 09:30:00,304.0,304.38,299.36,300.33,172137.0,302.937,303.3156,298.3132,299.2798,172137.0
2025-01-07 10:00:00,300.04,300.49,296.85,300.34,85263.0,298.9908,299.4392,295.812,299.2898,85263.0
2025-01-07 10:30:00,300.21,301.54,298.67,301.5,84758.0,299.1602,300.4856,297.6256,300.4457,84758.0
2025-01-07 11:00:00,301.5,303.58,301.5,303.22,75395.0,300.4457,302.5184,300.4457,302.1597,75395.0
2025-01-07 11:30:00,303.29,303.83,301.77,301.95,39112.0,302.2295,302.7676,300.7148,300.8941,39112.0
2025-01-07 12:00:00,302.15,302.91,301.79,302.22,41298.0,301.0934,301.8508,300.7347,301.1632,41298.0
2025-01-07 12:30:00,302.29,302.92,301.72,302.62,33795.0,301.233,301.8607,300.6649,301.5618,33795.0
2025-01-07 13:00:00,302.8,303.33,302.45,303.28,35721.0,301.7412,302.2693,301.3924,302.2195,35721.0
2025-01-07 13:30:00,303.13,303.68,302.35,302.59,29247.0,302.07,302.6181,301.2927,301.5319,29247.0
2025-01-07 14:00:00,302.62,302.9,301.9,302.45,52608.0,301.5618,301.8408,300.8443,301.3924,52608.0
2025-01-07 14:30:00,302.33,302.46,301.53,302.09,44425.0,301.2728,301.4024,300.4756,301.0337,44425.0
2025-01-07 15:00:00,302.07,302.07,300.51,300.72,46804.0,301.0137,301.0137,299.4592,299.6684,46804.0
2025-01-07 15:30:00,300.61,302.31,300.04,302.02,186803.0,299.5588,301.2529,298.9908,300.9639,186803.0
2025-01-08 09:30:00,301.9,302.65,299.55,300.09,59000.0,300.8443,301.5917,298.5025,299.0406,59000.0
2025-01-08 10:00:00,300.05,301.33,298.85,299.0,61442.0,299.0008,300.2763,297.805,297.9545,61442.0
2025-01-08 10:30:00,299.03,301.59,299.0,301.52,38287.0,297.9844,300.5354,297.9545,300.4656,38287.0
2025-01-08 11:00:00,301.5,302.4,301.27,301.95,47214.0,300.4457,301.3426,300.2165,300.8941,47214.0
2025-01-08 11:30:00,302.09,303.85,302.09,303.71,46621.0,301.0337,302.7875,301.0337,302.648,46621.0
2025-01-08 12:00:00,303.62,303.95,301.0,301.05,42058.0,302.5583,302.8871,299.9475,299.9973,42058.0
2025-01-08 12:30:00,301.31,302.61,301.0,302.51,26260.0,300.2564,301.5518,299.9475,301.4522,26260.0
2025-01-08 13:00:00,302.59,303.95,302.59,303.74,41628.0,301.5319,302.8871,301.5319,302.6779,41628.0
2025-01-08 13:30:00,303.59,303.77,302.05,302.69,33719.0,302.5284,302.7078,300.9938,301.6316,33719.0
2025-01-08 14:00:00,302.54,304.2,302.37,303.95,31904.0,301.4821,303.1363,301.3127,302.8871,31904.0
2025-01-08 14:30:00,303.86,303.91,302.55,302.63,56492.0,302.7975,302.8473,301.492,301.5718,56492.0
2025-01-08 15:00:00,302.7,302.86,301.86,302.6,45738.0,301.6415,301.801,300.8045,301.5419,45738.0
2025-01-08 15:30:00,302.64,303.38,301.87,302.62,167532.0,301.5817,302.3191,300.8144,301.5618,167532.0
2025-01-10 09:30:00,300.43,301.32,297.45,297.76,118804.0,299.3795,300.2663,296.4099,296.7188,118804.0
2025-01-10 10:00:00,297.76,297.77,294.51,296.67,146366.0,296.7188,296.7288,293.4802,295.6326,146366.0
2025-01-10 10:30:00,296.55,297.81,295.58,295.86,99832.0,295.513,296.7686,294.5464,294.8254,99832.0
2025-01-10 11:00:00,295.87,295.96,294.56,295.35,99435.0,294.8354,294.9251,293.53,294.3172,99435.0
2025-01-10 11:30:00,295.39,296.25,294.61,294.74,73503.0,294.3571,295.2141,293.5798,293.7094,73503.0
2025-01-10 12:00:00,294.74,295.12,293.54,294.3,77953.0,293.7094,294.088,292.5135,293.2709,77953.0
2025-01-10 12:30:00,294.04,295.52,293.99,294.8,63183.0,293.0118,294.4866,292.962,293.7691,63183.0
2025-01-10 13:00:00,294.9,295.55,294.24,295.26,54311.0,293.8688,294.5165,293.2111,294.2275,54311.0
2025-01-10 13:30:00,295.25,295.69,294.72,295.57,68765.0,294.2176,294.656,293.6894,294.5365,68765.0
2025-01-10 14:00:00,295.67,295.95,294.11,294.99,53829.0,294.6361,294.9151,293.0816,293.9585,53829.0
2025-01-10 14:30:00,294.87,295.18,294.46,294.82,51798.0,293.8389,294.1478,293.4303,293.7891,51798.0
2025-01-10 15:00:00,294.97,295.38,294.1,294.47,73728.0,293.9385,294.3471,293.0716,293.4403,73728.0
2025-01-10 15:30:00,294.38,294.8,293.16,293.4,374377.0,293.3506,293.7691,292.1349,292.374,374377.0
2025-01-13 09:30:00,292.52,293.85,291.15,293.67,96068.0,291.4971,292.8225,290.1319,292.6431,96068.0
2025-01-13 10:00:00,293.66,294.54,292.75,292.94,60089.0,292.6331,293.5101,291.7263,291.9156,60089.0
2025-01-13 10:30:00,293.0,296.37,292.92,295.23,81545.0,291.9754,295.3337,291.8957,294.1976,81545.0
2025-01-13 11:00:00,295.23,295.79,294.27,294.91,61631.0,294.1976,294.7557,293.241,293.8788,61631.0
2025-01-13 11:30:00,294.8,295.43,293.86,294.24,63819.0,293.7691,294.3969,292.8324,293.2111,63819.0
2025-01-13 12:00:00,294.4,295.93,294.06,295.75,38198.0,293.3705,294.8952,293.0317,294.7158,38198.0
2025-01-13 12:30:00,295.6,296.06,295.27,295.92,30598.0,294.5663,295.0247,294.2375,294.8852,30598.0
2025-01-13 13:00:00,295.82,295.9,295.05,295.66,46738.0,294.7856,294.8653,294.0183,294.6261,46738.0
2025-01-13 13:30:00,295.68,296.27,295.35,296.18,42248.0,294.6461,295.234,294.3172,295.1443,42248.0
2025-01-13 14:00:00,296.18,296.36,295.32,296.3,38752.0,295.1443,295.3237,294.2873,295.2639,38752.0
2025-01-13 14:30:00,296.3,296.95,295.84,296.78,56636.0,295.2639,295.9116,294.8055,295.7422,56636.0
2025-01-13 15:00:00,296.66,297.63,296.29,297.47,98934.0,295.6226,296.5892,295.2539,296.4298,98934.0
2025-01-13 15:30:00,297.37,297.71,296.93,297.1,277815.0,296.3302,296.669,295.8917,296.0611,277815.0
2025-01-14 09:30:00,299.6,299.8,297.1,298.07,110041.0,298.5524,298.7517,296.0611,297.0277,110041.0
2025-01-14 10:00:00,298.07,299.72,298.04,298.7,132811.0,297.0277,298.6719,296.9978,297.6555,132811.0
2025-01-14 10:30:00,298.84,299.55,298.36,298.83,50806.0,297.795,298.5025,297.3167,297.7851,50806.0
2025-01-14 11:00:00,298.89,298.89,297.05,297.54,54983.0,297.8448,297.8448,296.0113,296.4996,54983.0
2025-01-14 11:30:00,297.57,297.79,296.94,296.95,43496.0,296.5295,296.7487,295.9017,295.9116,43496.0
2025-01-14 12:00:00,296.73,298.14,296.73,297.85,22766.0,295.6924,297.0975,295.6924,296.8085,22766.0
2025-01-14 12:30:00,297.96,298.61,297.33,298.4,26148.0,296.9181,297.5658,296.2903,297.3566,26148.0
2025-01-14 13:00:00,298.58,298.86,297.88,298.03,134428.0,297.5359,297.8149,296.8384,296.9878,134428.0
2025-01-14 13:30:00,298.05,299.8,297.82,299.69,119530.0,297.0078,298.7517,296.7786,298.642,119530.0
2025-01-14 14:00:00,299.57,300.38,299.22,299.94,43464.0,298.5225,299.3296,298.1737,298.8912,43464.0
2025-01-14 14:30:00,299.83,300.31,298.83,299.01,33606.0,298.7816,299.2599,297.7851,297.9644,33606.0
2025-01-14 15:00:00,299.01,299.37,298.17,299.26,54462.0,297.9644,298.3232,297.1274,298.2135,54462.0
2025-01-14 15:30:00,299.25,300.54,298.57,300.29,204555.0,298.2036,299.4891,297.526,299.2399,204555.0
2025-01-15 09:30:00,305.0,310.47,304.21,309.8,258260.0,303.9335,309.3843,303.1462,308.7167,258260.0
2025-01-15 10:00:00,309.99,311.98,309.75,310.57,216929.0,308.906,310.8891,308.6669,309.484,216929.0
2025-01-15 10:30:00,310.52,311.01,309.53,310.07,138822.0,309.4342,309.9225,308.4476,308.9857,138822.0
2025-01-15 11:00:00,310.31,311.74,310.2,311.13,103464.0,309.2249,310.6499,309.1153,310.042,103464.0
2025-01-15 11:30:00,311.12,311.54,310.26,310.54,69718.0,310.0321,310.4506,309.1751,309.4541,69718.0
2025-01-15 12:00:00,310.56,311.5,309.58,309.81,71201.0,309.474,310.4107,308.4975,308.7267,71201.0
2025-01-15 12:30:00,309.8,310.79,309.79,310.23,70053.0,308.7167,309.7032,308.7067,309.1452,70053.0
2025-01-15 13:00:00,310.37,311.55,310.24,311.52,59848.0,309.2847,310.4606,309.1552,310.4307,59848.0
2025-01-15 13:30:00,311.57,312.82,311.44,312.59,56247.0,310.4805,311.7261,310.351,311.4969,56247.0
2025-01-15 14:00:00,312.58,312.73,311.91,312.14,72369.0,311.487,311.6364,310.8193,311.0485,72369.0
2025-01-15 14:30:00,312.15,313.57,312.08,313.45,79794.0,311.0585,312.4735,310.9887,312.3539,79794.0
2025-01-15 15:00:00,313.51,313.96,312.97,312.97,80138.0,312.4137,312.8621,311.8756,311.8756,80138.0
2025-01-15 15:30:00,312.98,313.58,312.23,312.37,262192.0,311.8856,312.4835,311.1382,311.2777,262192.0
2025-01-16 09:30:00,312.7,314.0,312.0,312.27,150929.0,311.6066,312.902,310.909,311.1781,150929.0
2025-01-16 10:00:00,312.16,313.11,310.33,310.58,108758.0,311.0684,312.0151,309.2448,309.494,108758.0
2025-01-16 10:30:00,310.71,312.72,310.13,312.33,69308.0,309.6235,311.6265,309.0455,311.2378,69308.0
2025-01-16 11:00:00,312.5,313.02,311.53,313.0,48947.0,311.4072,311.9254,310.4406,311.9055,48947.0
2025-01-16 11:30:00,312.86,313.78,312.42,313.65,57769.0,311.766,312.6828,311.3275,312.5532,57769.0
2025-01-16 12:00:00,313.47,313.65,312.56,312.87,93425.0,312.3739,312.5532,311.467,311.776,93425.0
2025-01-16 12:30:00,312.73,312.87,310.66,311.9,120236.0,311.6364,311.776,309.5737,310.8093,120236.0
2025-01-16 13:00:00,311.94,312.3,311.6,311.68,42883.0,310.8492,311.2079,310.5104,310.5901,42883.0
2025-01-16 13:30:00,311.66,311.75,310.7,310.86,53134.0,310.5702,310.6599,309.6135,309.773,53134.0
2025-01-16 14:00:00,311.02,311.36,310.68,311.18,61317.0,309.9324,310.2712,309.5936,310.0919,61317.0
2025-01-16 14:30:00,311.24,311.35,310.2,310.66,89114.0,310.1517,310.2613,309.1153,309.5737,89114.0
2025-01-16 15:00:00,310.65,311.33,310.54,311.2,55185.0,309.5637,310.2413,309.4541,310.1118,55185.0
2025-01-16 15:30:00,311.13,312.19,311.13,311.51,190305.0,310.042,311.0983,310.042,310.4207,190305.0
2025-01-17 09:30:00,313.02,313.65,310.77,312.47,428199.0,311.9254,312.5532,309.6833,311.3774,428199.0
2025-01-17 10:00:00,312.48,313.12,312.0,312.69,59927.0,311.3873,312.0251,310.909,311.5966,59927.0
2025-01-17 10:30:00,312.73,313.75,312.35,313.47,58807.0,311.6364,312.6529,311.2578,312.3739,58807.0
2025-01-17 11:00:00,313.49,314.63,313.3,314.38,41792.0,312.3938,313.5298,312.2045,313.2807,41792.0
2025-01-17 11:30:00,314.37,314.52,313.85,314.22,37911.0,313.2707,313.4202,312.7525,313.1212,37911.0
2025-01-17 12:00:00,314.1,315.09,313.66,314.71,47636.0,313.0017,313.9882,312.5632,313.6095,47636.0
2025-01-17 12:30:00,314.71,315.4,314.11,314.41,61876.0,313.6095,314.2971,313.0116,313.3106,61876.0
2025-01-17 13:00:00,314.41,314.44,313.62,313.63,39576.0,313.3106,313.3405,312.5233,312.5333,39576.0
2025-01-17 13:30:00,313.61,313.65,312.62,312.74,48752.0,312.5134,312.5532,311.5268,311.6464,48752.0
2025-01-17 14:00:00,312.96,313.15,312.69,312.9,39802.0,311.8656,312.055,311.5966,311.8059,39802.0
2025-01-17 14:30:00,312.74,313.13,312.13,312.42,89311.0,311.6464,312.035,311.0385,311.3275,89311.0
2025-01-17 15:00:00,312.36,312.56,311.95,312.38,54647.0,311.2677,311.467,310.8592,311.2877,54647.0
2025-01-17 15:30:00,312.37,312.84,311.87,312.61,146273.0,311.2777,311.7461,310.7795,311.5169,146273.0
2025-01-21 09:30:00,316.94,318.18,315.0,318.06,189357.0,315.8317,317.0674,313.8985,316.9478,189357.0
2025-01-21 10:00:00,318.06,318.29,316.5,317.1,92467.0,316.9478,317.177,315.3933,315.9912,92467.0
2025-01-21 10:30:00,317.09,317.93,317.03,317.63,56516.0,315.9812,316.8183,315.9214,316.5193,56516.0
2025-01-21 11:00:00,317.62,319.0,317.48,318.57,62694.0,316.5093,317.8845,316.3698,317.456,62694.0
2025-01-21 11:30:00,318.48,319.7,318.4,318.67,89579.0,317.3663,318.5821,317.2866,317.5557,89579.0
2025-01-21 12:00:00,318.53,318.75,317.4,317.98,88368.0,317.4162,317.6354,316.2901,316.8681,88368.0
2025-01-21 12:30:00,318.02,318.17,317.2,317.75,37997.0,316.9079,317.0574,316.0908,316.6389,37997.0
2025-01-21 13:00:00,317.69,318.65,317.53,318.19,45671.0,316.5791,317.5357,316.4197,317.0774,45671.0
2025-01-21 13:30:00,318.19,318.19,316.97,317.59,43423.0,317.0774,317.0774,315.8616,316.4795,43423.0
2025-01-21 14:00:00,317.73,318.33,317.56,318.05,42938.0,316.619,317.2169,316.4496,316.9378,42938.0
2025-01-21 14:30:00,318.11,318.11,317.42,317.54,34184.0,316.9976,316.9976,316.31,316.4296,34184.0
2025-01-21 15:00:00,317.44,318.29,317.42,318.17,52071.0,316.33,317.177,316.31,317.0574,52071.0
2025-01-21 15:30:00,318.17,318.61,317.75,317.87,236613.0,317.0574,317.4959,316.6389,316.7585,236613.0
2025-01-22 09:30:00,318.31,322.24,317.67,321.76,230447.0,317.1969,321.1132,316.5592,320.6349,230447.0
2025-01-22 10:00:00,321.76,321.76,320.17,320.93,161932.0,320.6349,320.6349,319.0504,319.8078,161932.0
2025-01-22 10:30:00,321.07,321.14,319.41,319.6,101457.0,319.9473,320.017,318.2931,318.4824,101457.0
2025-01-22 11:00:00,319.56,319.91,318.72,319.18,71230.0,318.4426,318.7913,317.6055,318.0639,71230.0
2025-01-22 11:30:00,319.28,319.81,319.18,319.56,41380.0,318.1635,318.6917,318.0639,318.4426,41380.0
2025-01-22 12:00:00,319.56,319.8,318.66,319.34,54732.0,318.4426,318.6817,317.5457,318.2233,54732.0
2025-01-22 12:30:00,319.38,320.42,319.29,320.32,61959.0,318.2632,319.2996,318.1735,319.1999,61959.0
2025-01-22 13:00:00,320.24,321.53,320.18,321.47,65080.0,319.1202,320.4057,319.0604,320.3459,65080.0
2025-01-22 13:30:00,321.47,322.09,321.13,321.19,76538.0,320.3459,320.9637,320.0071,320.0669,76538.0
2025-01-22 14:00:00,321.3,321.77,321.03,321.38,61279.0,320.1765,320.6448,319.9074,320.2562,61279.0
2025-01-22 14:30:00,321.42,322.57,321.3,322.57,53446.0,320.2961,321.442,320.1765,321.442,53446.0
2025-01-22 15:00:00,322.51,322.82,321.37,321.43,109146.0,321.3822,321.6912,320.2462,320.306,109146.0
2025-01-22 15:30:00,321.42,322.6,321.2,322.19,300953.0,320.2961,321.4719,320.0768,321.0634,300953.0
2025-01-23 09:30:00,323.55,325.86,323.21,323.78,283116.0,322.4186,324.7205,322.0798,322.6478,283116.0
2025-01-23 10:00:00,323.82,323.82,321.99,322.85,204213.0,322.6877,322.6877,320.8641,321.7211,204213.0
2025-01-23 10:30:00,322.74,324.31,322.1,324.3,124802.0,321.6114,323.176,320.9737,323.166,124802.0
2025-01-23 11:00:00,324.32,325.22,323.61,324.75,125065.0,323.1859,324.0828,322.4784,323.6144,125065.0
2025-01-23 11:30:00,324.78,325.2,324.06,324.91,115309.0,323.6443,324.0628,322.9268,323.7739,115309.0
2025-01-23 12:00:00,324.91,325.45,324.25,324.52,82653.0,323.7739,324.312,323.1162,323.3852,82653.0
2025-01-23 12:30:00,324.52,326.14,324.44,326.03,68046.0,323.3852,324.9996,323.3055,324.8899,68046.0
2025-01-23 13:00:00,326.07,326.28,325.5,325.59,110965.0,324.9298,325.1391,324.3618,324.4515,110965.0
2025-01-23 13:30:00,325.56,325.62,324.1,324.82,109054.0,324.4216,324.4814,322.9667,323.6842,109054.0
2025-01-23 14:00:00,324.78,325.08,324.3,324.75,87009.0,323.6443,323.9433,323.166,323.6144,87009.0
2025-01-23 14:30:00,324.66,324.97,324.4,324.72,113246.0,323.5247,323.8336,323.2656,323.5845,113246.0
2025-01-23 15:00:00,324.62,324.82,324.22,324.39,161637.0,323.4849,323.6842,323.0863,323.2557,161637.0
2025-01-23 15:30:00,324.39,325.97,323.15,325.69,479396.0,323.2557,324.8301,322.02,324.5511,479396.0
2025-01-24 09:30:00,324.4,324.47,315.56,315.56,861410.0,323.2656,323.3354,314.4565,314.4565,861410.0
2025-01-24 10:00:00,315.69,318.17,313.73,316.63,498167.0,314.5861,317.0574,312.6329,315.5228,498167.0
2025-01-24 10:30:00,316.63,316.84,314.3,315.0,226621.0,315.5228,315.7321,313.201,313.8985,226621.0
2025-01-24 11:00:00,314.83,317.13,314.65,316.27,183475.0,313.7291,316.0211,313.5497,315.1641,183475.0
2025-01-24 11:30:00,316.32,318.51,315.49,317.31,216203.0,315.2139,317.3962,314.3868,316.2004,216203.0
2025-01-24 12:00:00,317.15,317.56,316.27,317.16,96178.0,316.041,316.4496,315.1641,316.051,96178.0
2025-01-24 12:30:00,317.27,318.84,316.82,318.05,110772.0,316.1606,317.7251,315.7121,316.9378,110772.0
2025-01-24 13:00:00,318.0,318.84,316.3,318.28,110419.0,316.888,317.7251,315.194,317.167,110419.0
2025-01-24 13:30:00,318.15,318.74,317.58,317.81,97583.0,317.0375,317.6254,316.4695,316.6987,97583.0
2025-01-24 14:00:00,317.95,318.16,317.17,317.45,84341.0,316.8382,317.0475,316.0609,316.3399,84341.0
2025-01-24 14:30:00,317.56,318.28,317.05,317.63,106980.0,316.4496,317.167,315.9413,316.5193,106980.0
2025-01-24 15:00:00,317.56,319.28,317.56,318.29,155959.0,316.4496,318.1635,316.4496,317.177,155959.0
2025-01-24 15:30:00,318.32,321.8,317.35,321.38,787592.0,317.2069,320.6747,316.2403,320.2562,787592.0
2025-01-27 09:30:00,318.13,318.83,311.83,316.59,332505.0,317.0176,317.7151,310.7396,315.4829,332505.0
2025-01-27 10:00:00,316.28,317.61,316.01,317.19,109933.0,315.174,316.4994,314.905,316.0808,109933.0
2025-01-27 10:30:00,316.82,317.88,316.36,317.5,85779.0,315.7121,316.7684,315.2538,316.3898,85779.0
2025-01-27 11:00:00,317.66,317.66,315.54,315.71,65159.0,316.5492,316.5492,314.4366,314.606,65159.0
2025-01-27 11:30:00,315.73,316.88,315.4,316.57,69645.0,314.626,315.7719,314.2971,315.463,69645.0
2025-01-27 12:00:00,316.6,317.49,316.26,317.18,61409.0,315.4929,316.3798,315.1541,316.0709,61409.0
2025-01-27 12:30:00,317.05,317.24,315.6,315.61,40061.0,315.9413,316.1307,314.4964,314.5064,40061.0
2025-01-27 13:00:00,315.65,315.8,314.25,314.52,81860.0,314.5462,314.6957,313.1511,313.4202,81860.0
2025-01-27 13:30:00,314.66,315.57,314.12,314.84,67696.0,313.5597,314.4665,313.0216,313.7391,67696.0
2025-01-27 14:00:00,314.91,316.19,314.66,316.19,106483.0,313.8088,315.0843,313.5597,315.0843,106483.0
2025-01-27 14:30:00,316.07,316.43,314.17,314.3,126199.0,314.9648,315.3235,313.0714,313.201,126199.0
2025-01-27 15:00:00,314.25,314.65,313.16,313.88,157775.0,313.1511,313.5497,312.0649,312.7824,157775.0
2025-01-27 15:30:00,313.98,316.48,313.91,316.32,357061.0,312.8821,315.3733,312.8123,315.2139,357061.0
2025-01-28 09:30:00,316.64,316.64,310.72,312.06,146968.0,315.5328,315.5328,309.6335,310.9688,146968.0
2025-01-28 10:00:00,312.06,314.9,311.93,314.86,100554.0,310.9688,313.7989,310.8392,313.759,100554.0
2025-01-28 10:30:00,314.66,316.01,313.94,315.85,96390.0,313.5597,314.905,312.8422,314.7455,96390.0
2025-01-28 11:00:00,315.84,316.76,313.95,314.19,116351.0,314.7356,315.6524,312.8522,313.0913,116351.0
2025-01-28 11:30:00,314.18,315.6,314.01,315.3,75408.0,313.0814,314.4964,312.912,314.1975,75408.0
2025-01-28 12:00:00,315.47,316.44,315.1,315.44,40481.0,314.3669,315.3335,313.9982,314.337,40481.0
2025-01-28 12:30:00,315.46,316.13,315.29,315.68,27433.0,314.3569,315.0246,314.1875,314.5761,27433.0
2025-01-28 13:00:00,315.75,316.35,315.41,315.99,28324.0,314.6459,315.2438,314.3071,314.885,28324.0
2025-01-28 13:30:00,316.0,316.06,314.98,315.78,40498.0,314.895,314.9548,313.8786,314.6758,40498.0
2025-01-28 14:00:00,315.67,316.24,315.05,316.0,81542.0,314.5662,315.1342,313.9483,314.895,81542.0
2025-01-28 14:30:00,315.98,316.78,315.89,316.64,52313.0,314.8751,315.6723,314.7854,315.5328,52313.0
2025-01-28 15:00:00,316.67,316.99,316.34,316.87,74442.0,315.5627,315.8815,315.2338,315.762,74442.0
2025-01-28 15:30:00,316.82,317.87,316.65,316.98,223070.0,315.7121,316.7585,315.5427,315.8716,223070.0
2025-01-29 09:30:00,316.63,318.25,316.0,318.07,112420.0,315.5228,317.1371,314.895,316.9578,112420.0
2025-01-29 10:00:00,318.07,319.48,317.39,317.57,86469.0,316.9578,318.3628,316.2802,316.4595,86469.0
2025-01-29 10:30:00,317.8,318.94,317.33,317.54,66216.0,316.6887,317.8247,316.2204,316.4296,66216.0
2025-01-29 11:00:00,317.54,317.7,316.42,316.77,39335.0,316.4296,316.5891,315.3135,315.6623,39335.0
2025-01-29 11:30:00,316.77,317.0,315.92,316.61,47489.0,315.6623,315.8915,314.8153,315.5029,47489.0
2025-01-29 12:00:00,316.7,317.21,316.46,316.77,29733.0,315.5926,316.1008,315.3534,315.6623,29733.0
2025-01-29 12:30:00,316.69,316.89,315.71,316.05,28053.0,315.5826,315.7819,314.606,314.9448,28053.0
2025-01-29 13:00:00,316.05,316.22,314.67,316.14,52535.0,314.9448,315.1142,313.5697,315.0345,52535.0
2025-01-29 13:30:00,316.16,316.32,315.13,315.36,54028.0,315.0545,315.2139,314.0281,314.2572,54028.0
2025-01-29 14:00:00,315.35,315.35,314.14,314.37,75564.0,314.2473,314.2473,313.0415,313.2707,75564.0
2025-01-29 14:30:00,314.46,316.8,314.36,315.61,85498.0,313.3604,315.6922,313.2607,314.5064,85498.0
2025-01-29 15:00:00,315.62,316.15,314.36,316.01,90734.0,314.5163,315.0445,313.2607,314.905,90734.0
2025-01-29 15:30:00,316.07,316.34,314.44,315.24,191444.0,314.9648,315.2338,313.3405,314.1377,191444.0
2025-01-30 09:30:00,317.0,318.25,316.0,317.35,166878.0,315.8915,317.1371,314.895,316.2403,166878.0
2025-01-30 10:00:00,317.47,319.29,316.92,318.35,92700.0,316.3599,318.1735,315.8118,317.2368,92700.0
2025-01-30 10:30:00,318.47,319.46,317.96,318.24,72543.0,317.3564,318.3429,316.8482,317.1272,72543.0
2025-01-30 11:00:00,318.44,320.29,318.21,320.0,116268.0,317.3265,319.17,317.0973,318.881,116268.0
2025-01-30 11:30:00,319.91,321.04,319.77,320.68,89385.0,318.7913,319.9174,318.6518,319.5586,89385.0
2025-01-30 12:00:00,320.72,320.78,319.62,319.64,48981.0,319.5985,319.6583,318.5024,318.5223,48981.0
2025-01-30 12:30:00,319.75,320.42,319.74,320.38,45726.0,318.6319,319.2996,318.6219,319.2597,45726.0
2025-01-30 13:00:00,320.36,321.17,320.11,321.1,38842.0,319.2398,320.0469,318.9906,319.9772,38842.0
2025-01-30 13:30:00,321.07,321.9,321.04,321.4,60738.0,319.9473,320.7744,319.9174,320.2761,60738.0
2025-01-30 14:00:00,321.28,321.62,320.77,321.49,45203.0,320.1565,320.4954,319.6483,320.3658,45203.0
2025-01-30 14:30:00,321.43,321.57,320.7,320.94,46678.0,320.306,320.4455,319.5786,319.8177,46678.0
2025-01-30 15:00:00,320.94,321.14,319.61,319.61,58836.0,319.8177,320.017,318.4924,318.4924,58836.0
2025-01-30 15:30:00,319.59,319.67,316.37,318.96,255263.0,318.4725,318.5522,315.2637,317.8447,255263.0
2025-01-31 09:30:00,320.91,321.64,318.51,319.02,138003.0,319.7878,320.5153,317.3962,317.9045,138003.0
2025-01-31 10:00:00,319.12,319.43,318.08,319.22,61072.0,318.0041,318.313,316.9677,318.1038,61072.0
2025-01-31 10:30:00,319.13,319.39,317.6,317.67,51997.0,318.0141,318.2732,316.4894,316.5592,51997.0
2025-01-31 11:00:00,317.78,318.48,317.35,317.45,42523.0,316.6688,317.3663,316.2403,316.3399,42523.0
2025-01-31 11:30:00,317.47,318.42,317.3,317.93,22513.0,316.3599,317.3065,316.1905,316.8183,22513.0
2025-01-31 12:00:00,317.96,318.65,317.69,318.37,30588.0,316.8482,317.5357,316.5791,317.2567,30588.0
2025-01-31 12:30:00,318.38,318.68,317.75,317.75,23733.0,317.2667,317.5656,316.6389,316.6389,23733.0
2025-01-31 13:00:00,317.77,318.46,317.06,317.22,38239.0,316.6588,317.3464,315.9513,316.1107,38239.0
2025-01-31 13:30:00,317.05,317.17,315.51,316.8,52096.0,315.9413,316.0609,314.4067,315.6922,52096.0
2025-01-31 14:00:00,316.69,317.25,315.51,317.25,38661.0,315.5826,316.1406,314.4067,316.1406,38661.0
2025-01-31 14:30:00,317.21,317.6,316.0,317.41,42341.0,316.1008,316.4894,314.895,316.3001,42341.0
2025-01-31 15:00:00,317.41,317.41,315.88,316.77,42719.0,316.3001,316.3001,314.7754,315.6623,42719.0
2025-01-31 15:30:00,316.71,317.82,316.58,317.15,274442.0,315.6025,316.7086,315.473,316.041,274442.0
2025-02-03 09:30:00,312.19,314.28,310.16,310.16,165927.0,311.0983,313.181,309.0754,309.0754,165927.0
2025-02-03 10:00:00,310.02,313.95,309.19,313.95,81385.0,308.9359,312.8522,308.1088,312.8522,81385.0
2025-02-03 10:30:00,314.1,315.08,313.37,314.58,41918.0,313.0017,313.9782,312.2742,313.48,41918.0
2025-02-03 11:00:00,314.39,315.82,313.09,314.86,48138.0,313.2906,314.7156,311.9952,313.759,48138.0
2025-02-03 11:30:00,315.23,316.35,314.76,315.1,30335.0,314.1277,315.2438,313.6593,313.9982,30335.0
2025-02-03 12:00:00,314.95,316.25,314.73,315.82,30390.0,313.8487,315.1441,313.6295,314.7156,30390.0
2025-02-03 12:30:00,315.52,316.0,314.85,315.51,44412.0,314.4167,314.895,313.749,314.4067,44412.0
2025-02-03 13:00:00,315.36,316.15,314.84,315.69,76993.0,314.2572,315.0445,313.7391,314.5861,76993.0
2025-02-03 13:30:00,315.8,316.42,315.2,315.93,35415.0,314.6957,315.3135,314.0978,314.8253,35415.0
2025-02-03 14:00:00,315.95,316.77,315.83,316.31,27626.0,314.8452,315.6623,314.7256,315.2039,27626.0
2025-02-03 14:30:00,316.3,316.96,315.87,316.96,42102.0,315.194,315.8517,314.7655,315.8517,42102.0
2025-02-03 15:00:00,317.0,317.0,315.81,315.87,46496.0,315.8915,315.8915,314.7057,314.7655,46496.0
2025-02-03 15:30:00,315.99,316.95,315.67,316.46,152854.0,314.885,315.8417,314.5662,315.3534,152854.0
2025-02-04 09:30:00,315.25,317.0,313.11,313.47,121580.0,314.1476,315.8915,312.0151,312.3739,121580.0
2025-02-04 10:00:00,313.93,315.78,313.93,314.74,92096.0,312.8322,314.6758,312.8322,313.6394,92096.0
2025-02-04 10:30:00,314.55,315.0,313.72,314.16,50516.0,313.4501,313.8985,312.623,313.0614,50516.0
2025-02-04 11:00:00,314.27,316.46,314.27,316.44,51618.0,313.1711,315.3534,313.1711,315.3335,51618.0
2025-02-04 11:30:00,316.3,316.6,315.54,316.11,26583.0,315.194,315.4929,314.4366,315.0046,26583.0
2025-02-04 12:00:00,316.24,316.81,315.29,315.29,37162.0,315.1342,315.7022,314.1875,314.1875,37162.0
2025-02-04 12:30:00,315.35,316.19,315.01,316.19,37622.0,314.2473,315.0843,313.9085,315.0843,37622.0
2025-02-04 13:00:00,316.24,316.94,316.14,316.75,27503.0,315.1342,315.8317,315.0345,315.6424,27503.0
2025-02-04 13:30:00,316.76,316.89,316.13,316.27,46168.0,315.6524,315.7819,315.0246,315.1641,46168.0
2025-02-04 14:00:00,316.25,317.36,316.24,317.09,45439.0,315.1441,316.2503,315.1342,315.9812,45439.0
2025-02-04 14:30:00,317.19,317.29,316.06,316.41,47941.0,316.0808,316.1805,314.9548,315.3036,47941.0
2025-02-04 15:00:00,316.32,316.9,315.51,315.61,73382.0,315.2139,315.7919,314.4067,314.5064,73382.0
2025-02-04 15:30:00,315.53,316.29,315.37,315.8,150000.0,314.4267,315.184,314.2672,314.6957,150000.0
2025-02-05 09:30:00,317.94,318.95,316.64,316.82,88195.0,316.8282,317.8347,315.5328,315.7121,88195.0
2025-02-05 10:00:00,317.17,317.97,315.1,317.66,68658.0,316.0609,316.8581,313.9982,316.5492,68658.0
2025-02-05 10:30:00,317.54,317.54,316.41,316.96,44049.0,316.4296,316.4296,315.3036,315.8517,44049.0
2025-02-05 11:00:00,316.91,317.73,316.35,317.71,73163.0,315.8018,316.619,315.2438,316.599,73163.0
2025-02-05 11:30:00,317.75,318.22,317.29,317.85,61440.0,316.6389,317.1072,316.1805,316.7385,61440.0
2025-02-05 12:00:00,318.0,318.06,316.92,317.21,54923.0,316.888,316.9478,315.8118,316.1008,54923.0
2025-02-05 12:30:00,317.22,318.17,316.82,318.09,62445.0,316.1107,317.0574,315.7121,316.9777,62445.0
2025-02-05 13:00:00,318.09,318.47,317.99,318.33,38019.0,316.9777,317.3564,316.8781,317.2169,38019.0
2025-02-05 13:30:00,318.34,319.34,318.24,319.0,85410.0,317.2268,318.2233,317.1272,317.8845,85410.0
2025-02-05 14:00:00,318.92,319.41,318.85,318.96,65600.0,317.8048,318.2931,317.735,317.8447,65600.0
2025-02-05 14:30:00,318.91,319.24,318.66,318.77,43370.0,317.7948,318.1237,317.5457,317.6553,43370.0
2025-02-05 15:00:00,318.78,320.08,318.41,319.76,86152.0,317.6653,318.9607,317.2966,318.6419,86152.0
2025-02-05 15:30:00,319.84,320.71,319.84,320.5,166594.0,318.7216,319.5885,318.7216,319.3793,166594.0
2025-02-06 09:30:00,323.1,323.25,320.08,320.63,112350.0,321.9702,322.1197,318.9607,319.5088,112350.0
2025-02-06 10:00:00,320.43,320.78,319.61,319.81,65897.0,319.3095,319.6583,318.4924,318.6917,65897.0
2025-02-06 10:30:00,319.88,320.65,319.29,320.42,87310.0,318.7614,319.5288,318.1735,319.2996,87310.0
2025-02-06 11:00:00,320.22,320.96,320.0,320.24,50000.0,319.1003,319.8377,318.881,319.1202,50000.0
2025-02-06 11:30:00,320.21,321.0,319.81,320.57,38598.0,319.0903,319.8775,318.6917,319.449,38598.0
2025-02-06 12:00:00,320.62,320.93,319.69,319.76,57919.0,319.4989,319.8078,318.5721,318.6419,57919.0
2025-02-06 12:30:00,319.71,319.82,319.4,319.66,29915.0,318.592,318.7017,318.2831,318.5422,29915.0
2025-02-06 13:00:00,319.64,319.8,319.0,319.2,26201.0,318.5223,318.6817,317.8845,318.0838,26201.0
2025-02-06 13:30:00,319.29,319.39,318.32,318.52,38599.0,318.1735,318.2732,317.2069,317.4062,38599.0
2025-02-06 14:00:00,318.45,318.76,318.23,318.34,42080.0,317.3364,317.6454,317.1172,317.2268,42080.0
2025-02-06 14:30:00,318.32,318.83,317.2,318.23,74472.0,317.2069,317.7151,316.0908,317.1172,74472.0
2025-02-06 15:00:00,318.12,318.99,318.12,318.9,59046.0,317.0076,317.8746,317.0076,317.7849,59046.0
2025-02-06 15:30:00,318.9,320.21,318.89,320.04,201869.0,317.7849,319.0903,317.7749,318.9209,201869.0
2025-02-07 09:30:00,320.83,321.41,319.0,321.34,97541.0,319.7081,320.2861,317.8845,320.2163,97541.0
2025-02-07 10:00:00,321.19,321.29,319.71,320.76,56568.0,320.0669,320.1665,318.592,319.6384,56568.0
2025-02-07 10:30:00,320.71,321.3,318.41,319.11,41505.0,319.5885,320.1765,317.2966,317.9941,41505.0
2025-02-07 11:00:00,319.05,321.0,318.25,319.67,32702.0,317.9343,319.8775,317.1371,318.5522,32702.0
2025-02-07 11:30:00,319.86,320.37,319.19,319.19,31576.0,318.7415,319.2497,318.0739,318.0739,31576.0
2025-02-07 12:00:00,319.07,319.95,318.83,319.36,24592.0,317.9543,318.8312,317.7151,318.2433,24592.0
2025-02-07 12:30:00,319.59,319.62,318.57,318.57,19176.0,318.4725,318.5024,317.456,317.456,19176.0
2025-02-07 13:00:00,318.66,319.52,318.65,318.86,26337.0,317.5457,318.4027,317.5357,317.745,26337.0
2025-02-07 13:30:00,318.94,319.02,317.24,317.27,37112.0,317.8247,317.9045,316.1307,316.1606,37112.0
2025-02-07 14:00:00,317.27,317.47,316.72,317.3,25488.0,316.1606,316.3599,315.6125,316.1905,25488.0
2025-02-07 14:30:00,317.32,317.42,316.87,317.01,32733.0,316.2104,316.31,315.762,315.9015,32733.0
2025-02-07 15:00:00,316.92,317.43,316.66,317.2,51363.0,315.8118,316.32,315.5527,316.0908,51363.0
2025-02-07 15:30:00,317.28,317.62,316.29,316.85,185003.0,316.1705,316.5093,315.184,315.742,185003.0
2025-02-10 09:30:00,318.45,318.45,314.25,316.39,101130.0,317.3364,317.3364,313.1511,315.2836,101130.0
2025-02-10 10:00:00,316.52,316.84,314.2,314.75,65705.0,315.4132,315.7321,313.1013,313.6494,65705.0
2025-02-10 10:30:00,314.93,315.23,306.01,307.8,565984.0,313.8288,314.1277,304.9399,306.7237,565984.0
2025-02-10 11:00:00,307.9,309.17,306.64,308.42,123272.0,306.8233,308.0889,305.5677,307.3415,123272.0
2025-02-10 11:30:00,308.55,309.49,307.41,308.93,133551.0,307.4711,308.4078,306.335,307.8497,133551.0
2025-02-10 12:00:00,309.08,309.22,307.41,308.8,83831.0,307.9992,308.1387,306.335,307.7202,83831.0
2025-02-10 12:30:00,308.9,310.06,308.8,309.16,86966.0,307.8198,308.9758,307.7202,308.0789,86966.0
2025-02-10 13:00:00,309.07,310.33,309.03,309.76,78540.0,307.9892,309.2448,307.9494,308.6768,78540.0
2025-02-10 13:30:00,309.86,310.7,309.24,310.6,49717.0,308.7765,309.6135,308.1586,309.5139,49717.0
2025-02-10 14:00:00,310.49,311.3,310.08,310.88,62523.0,309.4043,310.2114,308.9957,309.7929,62523.0
2025-02-10 14:30:00,310.83,311.1,309.82,310.0,62666.0,309.7431,310.0121,308.7366,308.916,62666.0
2025-02-10 15:00:00,309.9,310.55,309.83,310.55,91879.0,308.8163,309.4641,308.7466,309.4641,91879.0
2025-02-10 15:30:00,310.6,311.39,310.02,310.34,184847.0,309.5139,310.3011,308.9359,309.2548,184847.0
2025-02-11 09:30:00,308.53,308.62,306.34,307.28,126772.0,307.4511,307.5408,305.2688,306.2055,126772.0
2025-02-11 10:00:00,307.36,308.01,306.46,306.94,79294.0,306.2852,306.933,305.3884,305.8667,79294.0
2025-02-11 10:30:00,306.95,308.19,306.79,308.07,70929.0,305.8767,307.1123,305.7172,306.9927,70929.0
2025-02-11 11:00:00,308.09,308.65,307.58,307.61,65438.0,307.0127,307.5707,306.5045,306.5343,65438.0
2025-02-11 11:30:00,307.62,308.3,307.27,308.2,44392.0,306.5443,307.2219,306.1955,307.1223,44392.0
2025-02-11 12:00:00,308.18,309.24,308.03,309.22,39906.0,307.1024,308.1586,306.9529,308.1387,39906.0
2025-02-11 12:30:00,309.15,309.22,308.54,308.56,25574.0,308.069,308.1387,307.4611,307.481,25574.0
2025-02-11 13:00:00,308.61,309.16,308.11,308.83,41264.0,307.5309,308.0789,307.0326,307.7501,41264.0
2025-02-11 13:30:00,308.85,309.8,308.84,309.73,58826.0,307.77,308.7167,307.76,308.6469,58826.0
2025-02-11 14:00:00,309.74,309.8,308.83,309.47,67664.0,308.6569,308.7167,307.7501,308.3878,67664.0
2025-02-11 14:30:00,309.39,310.29,309.39,309.75,46209.0,308.3081,309.205,308.3081,308.6669,46209.0
2025-02-11 15:00:00,309.88,310.36,309.57,310.31,44651.0,308.7964,309.2747,308.4875,309.2249,44651.0
2025-02-11 15:30:00,310.29,310.51,309.26,309.66,124634.0,309.205,309.4242,308.1786,308.5772,124634.0
2025-02-12 09:30:00,306.85,307.75,303.91,306.69,209129.0,305.777,306.6739,302.8473,305.6176,209129.0
2025-02-12 10:00:00,306.66,306.66,305.38,305.68,72528.0,305.5877,305.5877,304.3121,304.6111,72528.0
2025-02-12 10:30:00,305.58,306.83,305.43,306.65,44812.0,304.5114,305.7571,304.362,305.5777,44812.0
2025-02-12 11:00:00,306.65,306.73,304.41,304.93,70918.0,305.5777,305.6574,303.3455,303.8637,70918.0
2025-02-12 11:30:00,305.04,306.13,304.51,305.98,46658.0,303.9733,305.0595,303.4452,304.91,46658.0
2025-02-12 12:00:00,305.88,306.94,305.72,306.85,45217.0,304.8104,305.8667,304.651,305.777,45217.0
2025-02-12 12:30:00,306.77,307.45,306.31,307.18,33626.0,305.6973,306.3749,305.2389,306.1059,33626.0
2025-02-12 13:00:00,307.31,307.49,306.37,306.96,34663.0,306.2354,306.4148,305.2987,305.8866,34663.0
2025-02-12 13:30:00,306.92,307.39,306.67,307.09,39741.0,305.8468,306.3151,305.5976,306.0162,39741.0
2025-02-12 14:00:00,306.97,307.08,306.3,306.67,67218.0,305.8966,306.0062,305.2289,305.5976,67218.0
2025-02-12 14:30:00,306.69,307.96,306.54,307.55,42288.0,305.6176,306.8831,305.4681,306.4746,42288.0
2025-02-12 15:00:00,307.55,307.79,306.56,306.79,76904.0,306.4746,306.7137,305.488,305.7172,76904.0
2025-02-12 15:30:00,306.69,307.06,305.61,306.45,218549.0,305.6176,305.9863,304.5413,305.3784,218549.0
2025-02-13 09:30:00,307.55,309.63,307.5,308.93,129436.0,306.4746,308.5473,306.4247,307.8497,129436.0
2025-02-13 10:00:00,308.92,309.47,307.38,307.74,66085.0,307.8398,308.3878,306.3052,306.6639,66085.0
2025-02-13 10:30:00,307.51,307.81,306.29,306.57,46653.0,306.4347,306.7336,305.219,305.498,46653.0
2025-02-13 11:00:00,306.57,306.88,306.21,306.32,45739.0,305.498,305.8069,305.1392,305.2489,45739.0
2025-02-13 11:30:00,306.37,307.1,305.88,306.16,43845.0,305.2987,306.0261,304.8104,305.0894,43845.0
2025-02-13 12:00:00,306.16,306.92,306.04,306.9,28519.0,305.0894,305.8468,304.9698,305.8268,28519.0
2025-02-13 12:30:00,306.87,307.0,306.06,306.23,33609.0,305.7969,305.9265,304.9898,305.1592,33609.0
2025-02-13 13:00:00,306.21,306.66,305.94,306.63,36623.0,305.1392,305.5877,304.8702,305.5578,36623.0
2025-02-13 13:30:00,306.74,307.4,306.23,307.32,38713.0,305.6674,306.3251,305.1592,306.2454,38713.0
2025-02-13 14:00:00,307.22,309.0,307.14,308.73,40591.0,306.1457,307.9195,306.066,307.6504,40591.0
2025-02-13 14:30:00,308.74,309.18,308.68,308.81,35742.0,307.6604,308.0989,307.6006,307.7302,35742.0
2025-02-13 15:00:00,308.8,309.29,308.44,309.04,66722.0,307.7202,308.2085,307.3614,307.9593,66722.0
2025-02-13 15:30:00,308.97,309.02,307.4,307.5,157969.0,307.8896,307.9394,306.3251,306.4247,157969.0
2025-02-14 09:30:00,307.43,310.5,307.42,310.5,120374.0,306.355,309.4142,306.345,309.4142,120374.0
2025-02-14 10:00:00,310.59,311.08,308.75,309.57,74448.0,309.5039,309.9922,307.6704,308.4875,74448.0
2025-02-14 10:30:00,309.5,310.19,308.85,308.91,50388.0,308.4177,309.1053,307.77,307.8298,50388.0
2025-02-14 11:00:00,308.91,309.83,308.9,309.54,41293.0,307.8298,308.7466,307.8198,308.4576,41293.0
2025-02-14 11:30:00,309.68,309.87,308.84,309.77,45316.0,308.5971,308.7864,307.76,308.6868,45316.0
2025-02-14 12:00:00,309.82,309.99,309.08,309.55,32280.0,308.7366,308.906,307.9992,308.4676,32280.0
2025-02-14 12:30:00,309.75,310.24,309.49,310.06,27410.0,308.6669,309.1552,308.4078,308.9758,27410.0
2025-02-14 13:00:00,310.18,310.54,309.85,310.43,40678.0,309.0954,309.4541,308.7665,309.3445,40678.0
2025-02-14 13:30:00,310.5,310.91,310.39,310.65,36620.0,309.4142,309.8228,309.3046,309.5637,36620.0
2025-02-14 14:00:00,310.69,311.41,310.55,311.08,44584.0,309.6036,310.3211,309.4641,309.9922,44584.0
2025-02-14 14:30:00,310.99,311.49,310.9,311.4,37586.0,309.9025,310.4008,309.8128,310.3111,37586.0
2025-02-14 15:00:00,311.4,311.54,310.63,310.85,48241.0,310.3111,310.4506,309.5438,309.763,48241.0
2025-02-14 15:30:00,310.85,311.85,310.3,311.05,242514.0,309.763,310.7595,309.2149,309.9623,242514.0
2025-02-18 09:30:00,313.39,313.69,310.12,310.12,211160.0,312.2941,312.5931,309.0356,309.0356,211160.0
2025-02-18 10:00:00,310.11,312.03,309.86,312.03,74100.0,309.0256,310.9389,308.7765,310.9389,74100.0
2025-02-18 10:30:00,312.04,313.21,311.35,312.48,37358.0,310.9489,312.1148,310.2613,311.3873,37358.0
2025-02-18 11:00:00,312.61,312.63,310.85,311.63,48127.0,311.5169,311.5368,309.763,310.5403,48127.0
2025-02-18 11:30:00,311.38,312.12,311.32,311.85,34113.0,310.2912,311.0286,310.2314,310.7595,34113.0
2025-02-18 12:00:00,311.95,312.07,311.55,311.86,49102.0,310.8592,310.9788,310.4606,310.7695,49102.0
2025-02-18 12:30:00,311.87,312.05,311.59,312.02,35644.0,310.7795,310.9588,310.5004,310.9289,35644.0
2025-02-18 13:00:00,312.06,313.01,312.03,312.74,53273.0,310.9688,311.9155,310.9389,311.6464,53273.0
2025-02-18 13:30:00,312.71,312.96,311.95,311.99,30559.0,311.6165,311.8656,310.8592,310.899,30559.0
2025-02-18 14:00:00,312.05,312.05,309.03,309.71,70858.0,310.9588,310.9588,307.9494,308.627,70858.0
2025-02-18 14:30:00,309.71,311.59,309.71,311.56,49104.0,308.627,310.5004,308.627,310.4705,49104.0
2025-02-18 15:00:00,311.56,311.85,311.37,311.5,50494.0,310.4705,310.7595,310.2812,310.4107,50494.0
2025-02-18 15:30:00,311.49,312.86,311.27,312.74,151305.0,310.4008,311.766,310.1816,311.6464,151305.0
2025-02-19 09:30:00,310.38,312.0,309.03,309.13,109379.0,309.2947,310.909,307.9494,308.049,109379.0
2025-02-19 10:00:00,309.21,309.37,308.2,308.87,127300.0,308.1288,308.2882,307.1223,307.7899,127300.0
2025-02-19 10:30:00,308.89,309.22,306.87,307.72,84963.0,307.8099,308.1387,305.7969,306.644,84963.0
2025-02-19 11:00:00,307.82,308.52,307.42,308.51,66598.0,306.7436,307.4412,306.345,307.4312,66598.0
2025-02-19 11:30:00,308.51,310.2,308.41,310.16,69567.0,307.4312,309.1153,307.3316,309.0754,69567.0
2025-02-19 12:00:00,310.1,310.27,309.17,309.23,80293.0,309.0156,309.185,308.0889,308.1487,80293.0
2025-02-19 12:30:00,309.3,309.3,308.0,308.61,34123.0,308.2184,308.2184,306.923,307.5309,34123.0
2025-02-19 13:00:00,308.63,309.28,308.36,309.23,30202.0,307.5508,308.1985,307.2817,308.1487,30202.0
2025-02-19 13:30:00,309.25,310.33,309.17,310.26,58012.0,308.1686,309.2448,308.0889,309.1751,58012.0
2025-02-19 14:00:00,310.22,311.37,309.98,311.03,73191.0,309.1352,310.2812,308.8961,309.9424,73191.0
2025-02-19 14:30:00,311.12,311.15,310.28,310.35,57300.0,310.0321,310.062,309.195,309.2648,57300.0
2025-02-19 15:00:00,310.37,310.47,309.71,309.91,59170.0,309.2847,309.3843,308.627,308.8263,59170.0
2025-02-19 15:30:00,309.91,310.24,309.52,309.79,243239.0,308.8263,309.1552,308.4377,308.7067,243239.0
2025-02-20 09:30:00,309.72,309.96,305.49,305.65,128083.0,308.637,308.8761,304.4218,304.5812,128083.0
2025-02-20 10:00:00,305.82,305.83,302.51,302.7,132700.0,304.7506,304.7606,301.4522,301.6415,132700.0
2025-02-20 10:30:00,302.59,303.11,299.32,299.95,141497.0,301.5319,302.0501,298.2733,298.9011,141497.0
2025-02-20 11:00:00,300.06,300.35,298.69,299.5,120349.0,299.0107,299.2997,297.6455,298.4527,120349.0
2025-02-20 11:30:00,299.45,300.66,299.1,300.48,65125.0,298.4029,299.6087,298.0541,299.4293,65125.0
2025-02-20 12:00:00,300.47,301.88,300.32,301.79,71609.0,299.4193,300.8244,299.2698,300.7347,71609.0
2025-02-20 12:30:00,301.68,302.56,301.37,301.46,46049.0,300.6251,301.502,300.3162,300.4059,46049.0
2025-02-20 13:00:00,301.39,301.62,300.96,301.48,52910.0,300.3361,300.5653,299.9076,300.4258,52910.0
2025-02-20 13:30:00,301.35,302.07,301.33,301.99,30014.0,300.2962,301.0137,300.2763,300.934,30014.0
2025-02-20 14:00:00,301.91,303.45,301.89,302.81,51554.0,300.8543,302.3889,300.8344,301.7511,51554.0
2025-02-20 14:30:00,302.89,304.03,302.68,303.8,54615.0,301.8309,302.9669,301.6216,302.7377,54615.0
2025-02-20 15:00:00,303.7,304.6,303.62,304.3,63608.0,302.638,303.5349,302.5583,303.2359,63608.0
2025-02-20 15:30:00,304.21,304.55,303.52,303.87,170741.0,303.1462,303.485,302.4587,302.8074,170741.0
2025-02-21 09:30:00,304.94,304.94,302.49,302.93,178373.0,303.8737,303.8737,301.4323,301.8707,178373.0
2025-02-21 10:00:00,302.93,303.83,302.46,302.46,43501.0,301.8707,302.7676,301.4024,301.4024,43501.0
2025-02-21 10:30:00,302.58,303.31,302.25,302.73,42739.0,301.5219,302.2494,301.1931,301.6714,42739.0
2025-02-21 11:00:00,302.8,302.92,301.77,301.93,79382.0,301.7412,301.8607,300.7148,300.8742,79382.0
2025-02-21 11:30:00,301.82,302.62,301.7,302.24,33560.0,300.7646,301.5618,300.645,301.1831,33560.0
2025-02-21 12:00:00,302.08,302.09,300.51,300.65,75325.0,301.0237,301.0337,299.4592,299.5987,75325.0
2025-02-21 12:30:00,300.75,300.76,298.42,298.55,87092.0,299.6983,299.7083,297.3765,297.506,87092.0
2025-02-21 13:00:00,298.5,298.5,295.87,296.11,105230.0,297.4562,297.4562,294.8354,295.0746,105230.0
2025-02-21 13:30:00,296.06,296.89,294.81,295.07,110978.0,295.0247,295.8518,293.7791,294.0382,110978.0
2025-02-21 14:00:00,295.1,295.95,294.18,294.29,91886.0,294.0681,294.9151,293.1513,293.2609,91886.0
2025-02-21 14:30:00,294.31,295.6,293.85,295.18,99496.0,293.2809,294.5663,292.8225,294.1478,99496.0
2025-02-21 15:00:00,295.03,296.89,294.82,296.85,82801.0,293.9983,295.8518,293.7891,295.812,82801.0
2025-02-21 15:30:00,296.74,297.1,295.0,295.34,392158.0,295.7024,296.0611,293.9684,294.3073,392158.0
2025-02-24 09:30:00,297.11,298.98,294.69,294.84,240686.0,296.0711,297.9345,293.6595,293.809,240686.0
2025-02-24 10:00:00,294.69,296.02,292.42,294.87,166040.0,293.6595,294.9849,291.3975,293.8389,166040.0
2025-02-24 10:30:00,294.88,295.72,293.9,294.1,93434.0,293.8489,294.6859,292.8723,293.0716,93434.0
2025-02-24 11:00:00,294.24,296.42,294.07,295.92,116111.0,293.2111,295.3835,293.0417,294.8852,116111.0
2025-02-24 11:30:00,295.99,296.19,294.7,295.01,75542.0,294.955,295.1543,293.6695,293.9784,75542.0
2025-02-24 12:00:00,294.82,296.56,294.82,296.31,48211.0,293.7891,295.523,293.7891,295.2739,48211.0
2025-02-24 12:30:00,296.24,296.92,295.95,296.47,50638.0,295.2041,295.8817,294.9151,295.4333,50638.0
2025-02-24 13:00:00,296.41,297.4,296.28,296.86,35019.0,295.3735,296.3601,295.244,295.8219,35019.0
2025-02-24 13:30:00,296.75,297.45,296.49,297.03,79164.0,295.7123,296.4099,295.4532,295.9913,79164.0
2025-02-24 14:00:00,297.03,297.85,296.61,296.76,62542.0,295.9913,296.8085,295.5728,295.7223,62542.0
2025-02-24 14:30:00,296.8,297.2,296.0,296.21,58765.0,295.7621,296.1608,294.9649,295.1742,58765.0
2025-02-24 15:00:00,296.2,296.51,295.75,296.13,59640.0,295.1642,295.4732,294.7158,295.0945,59640.0
2025-02-24 15:30:00,296.2,296.67,294.99,295.5,202105.0,295.1642,295.6326,293.9585,294.4667,202105.0
2025-02-25 09:30:00,296.99,298.41,292.68,294.29,129484.0,295.9515,297.3665,291.6566,293.2609,129484.0
2025-02-25 10:00:00,293.94,293.94,289.6,289.67,133332.0,292.9122,292.9122,288.5873,288.6571,133332.0
2025-02-25 10:30:00,289.75,293.7,289.53,292.04,149213.0,288.7368,292.673,288.5176,291.0188,149213.0
2025-02-25 11:00:00,291.86,292.73,291.0,292.01,73918.0,290.8394,291.7064,289.9824,290.9889,73918.0
2025-02-25 11:30:00,291.94,293.11,290.63,292.56,76437.0,290.9191,292.0851,289.6137,291.537,76437.0
2025-02-25 12:00:00,292.39,292.87,291.59,292.26,58484.0,291.3676,291.8459,290.5704,291.238,58484.0
2025-02-25 12:30:00,292.25,293.93,292.13,293.92,81252.0,291.2281,292.9022,291.1085,292.8922,81252.0
2025-02-25 13:00:00,293.84,294.91,293.06,293.15,57535.0,292.8125,293.8788,292.0352,292.1249,57535.0
2025-02-25 13:30:00,293.05,295.01,292.98,294.68,58699.0,292.0253,293.9784,291.9555,293.6496,58699.0
2025-02-25 14:00:00,294.36,295.04,294.24,294.24,39833.0,293.3307,294.0083,293.2111,293.2111,39833.0
2025-02-25 14:30:00,294.3,296.49,294.21,295.78,46660.0,293.2709,295.4532,293.1812,294.7457,46660.0
2025-02-25 15:00:00,295.74,296.38,295.14,295.75,50790.0,294.7059,295.3436,294.108,294.7158,50790.0
2025-02-25 15:30:00,295.65,295.65,293.0,293.31,207429.0,294.6162,294.6162,291.9754,292.2844,207429.0
2025-02-26 09:30:00,295.14,297.88,293.67,297.05,132372.0,294.108,296.8384,292.6431,296.0113,132372.0
2025-02-26 10:00:00,297.2,298.99,296.11,298.22,121914.0,296.1608,297.9445,295.0746,297.1772,121914.0
2025-02-26 10:30:00,298.17,299.21,297.61,298.93,74998.0,297.1274,298.1637,296.5693,297.8847,74998.0
2025-02-26 11:00:00,298.9,299.35,297.82,297.83,66870.0,297.8548,298.3032,296.7786,296.7885,66870.0
2025-02-26 11:30:00,297.88,298.97,297.36,297.94,43640.0,296.8384,297.9246,296.3202,296.8982,43640.0
2025-02-26 12:00:00,297.83,299.19,297.72,298.88,54754.0,296.7885,298.1438,296.6789,297.8349,54754.0
2025-02-26 12:30:00,298.84,298.97,297.01,297.21,41275.0,297.795,297.9246,295.9714,296.1707,41275.0
2025-02-26 13:00:00,297.22,297.57,296.36,296.37,53126.0,296.1807,296.5295,295.3237,295.3337,53126.0
2025-02-26 13:30:00,296.49,296.92,295.73,296.13,40483.0,295.4532,295.8817,294.6959,295.0945,40483.0
2025-02-26 14:00:00,296.04,296.45,295.65,295.75,41426.0,295.0048,295.4134,294.6162,294.7158,41426.0
2025-02-26 14:30:00,295.75,296.47,295.24,295.24,56294.0,294.7158,295.4333,294.2076,294.2076,56294.0
2025-02-26 15:00:00,295.34,296.12,295.22,295.88,86538.0,294.3073,295.0845,294.1877,294.8454,86538.0
2025-02-26 15:30:00,295.84,296.79,295.63,296.25,181841.0,294.8055,295.7522,294.5962,295.2141,181841.0
2025-02-27 09:30:00,296.0,298.7,296.0,296.35,121981.0,294.9649,297.6555,294.9649,295.3137,121981.0
2025-02-27 10:00:00,296.23,301.0,295.34,299.44,89826.0,295.1941,299.9475,294.3073,298.3929,89826.0
2025-02-27 10:30:00,299.5,300.36,298.44,298.44,54427.0,298.4527,299.3097,297.3964,297.3964,54427.0
2025-02-27 11:00:00,298.38,299.79,298.25,298.61,53360.0,297.3366,298.7417,297.2071,297.5658,53360.0
2025-02-27 11:30:00,298.58,299.23,296.71,296.89,47131.0,297.5359,298.1837,295.6725,295.8518,47131.0
2025-02-27 12:00:00,296.89,298.11,296.55,297.94,38587.0,295.8518,297.0676,295.513,296.8982,38587.0
2025-02-27 12:30:00,298.09,298.21,296.91,297.59,28162.0,297.0476,297.1672,295.8718,296.5494,28162.0
2025-02-27 13:00:00,297.7,298.56,297.7,298.19,20035.0,296.659,297.516,296.659,297.1473,20035.0
2025-02-27 13:30:00,298.16,298.63,297.97,297.97,25826.0,297.1174,297.5858,296.9281,296.9281,25826.0
2025-02-27 14:00:00,297.94,298.19,296.45,296.45,38007.0,296.8982,297.1473,295.4134,295.4134,38007.0
2025-02-27 14:30:00,296.35,296.36,293.99,294.45,103631.0,295.3137,295.3237,292.962,293.4204,103631.0
2025-02-27 15:00:00,294.46,294.46,293.04,293.18,107123.0,293.4303,293.4303,292.0153,292.1548,107123.0
2025-02-27 15:30:00,293.18,294.67,293.18,294.15,205912.0,292.1548,293.6396,292.1548,293.1214,205912.0
2025-02-28 09:30:00,296.29,297.32,294.97,296.89,124701.0,295.2539,296.2803,293.9385,295.8518,124701.0
2025-02-28 10:00:00,296.93,299.48,296.81,299.31,76276.0,295.8917,298.4328,295.7721,298.2634,76276.0
2025-02-28 10:30:00,299.31,299.31,298.27,298.79,77377.0,298.2634,298.2634,297.227,297.7452,77377.0
2025-02-28 11:00:00,298.79,299.22,297.61,297.82,99851.0,297.7452,298.1737,296.5693,296.7786,99851.0
2025-02-28 11:30:00,297.72,299.15,297.72,298.47,51183.0,296.6789,298.1039,296.6789,297.4263,51183.0
2025-02-28 12:00:00,298.64,298.67,297.76,298.0,49756.0,297.5957,297.6256,296.7188,296.958,49756.0
2025-02-28 12:30:00,298.0,298.0,296.35,296.57,64255.0,296.958,296.958,295.3137,295.533,64255.0
2025-02-28 13:00:00,296.51,297.33,295.51,296.74,40777.0,295.4732,296.2903,294.4767,295.7024,40777.0
2025-02-28 13:30:00,296.72,297.9,296.41,296.44,38728.0,295.6824,296.8583,295.3735,295.4034,38728.0
2025-02-28 14:00:00,296.7,297.84,296.66,297.59,41086.0,295.6625,296.7985,295.6226,296.5494,41086.0
2025-02-28 14:30:00,297.62,298.96,297.5,298.64,54220.0,296.5793,297.9146,296.4597,297.5957,54220.0
2025-02-28 15:00:00,298.66,299.5,298.51,299.33,76252.0,297.6156,298.4527,297.4662,298.2833,76252.0
2025-02-28 15:30:00,299.26,301.07,298.69,300.96,325715.0,298.2135,300.0172,297.6455,299.9076,325715.0
2025-03-03 09:30:00,301.43,303.47,301.4,301.57,211967.0,300.376,302.4088,300.3461,300.5155,211967.0
2025-03-03 10:00:00,301.54,302.21,300.02,301.94,84892.0,300.4856,301.1532,298.9709,300.8842,84892.0
2025-03-03 10:30:00,302.07,303.05,301.05,301.28,64876.0,301.0137,301.9903,299.9973,300.2265,64876.0
2025-03-03 11:00:00,301.4,302.1,300.38,300.56,59100.0,300.3461,301.0436,299.3296,299.509,59100.0
2025-03-03 11:30:00,300.53,301.18,299.45,300.97,72598.0,299.4791,300.1268,298.4029,299.9176,72598.0
2025-03-03 12:00:00,301.0,301.75,300.77,301.48,58330.0,299.9475,300.6948,299.7183,300.4258,58330.0
2025-03-03 12:30:00,301.51,301.74,300.3,300.46,41142.0,300.4557,300.6849,299.2499,299.4094,41142.0
2025-03-03 13:00:00,300.52,300.77,298.12,298.25,50850.0,299.4691,299.7183,297.0775,297.2071,50850.0
2025-03-03 13:30:00,298.11,298.74,297.2,298.06,105883.0,297.0676,297.6954,296.1608,297.0177,105883.0
2025-03-03 14:00:00,297.85,298.73,297.84,297.93,36026.0,296.8085,297.6854,296.7985,296.8882,36026.0
2025-03-03 14:30:00,298.14,298.82,296.22,296.42,46004.0,297.0975,297.7751,295.1842,295.3835,46004.0
2025-03-03 15:00:00,296.28,296.28,293.35,293.4,91476.0,295.244,295.244,292.3242,292.374,91476.0
2025-03-03 15:30:00,293.32,295.58,293.11,295.43,246590.0,292.2943,294.5464,292.0851,294.3969,246590.0
2025-03-04 09:30:00,291.57,291.78,283.17,283.5,336305.0,290.5504,290.7597,282.1798,282.5087,336305.0
2025-03-04 10:00:00,283.38,283.8,280.0,281.63,221981.0,282.3891,282.8076,279.0209,280.6452,221981.0
2025-03-04 10:30:00,281.46,282.3,278.94,279.38,213981.0,280.4758,281.3129,277.9646,278.4031,213981.0
2025-03-04 11:00:00,279.05,280.44,277.58,278.55,253973.0,278.0742,279.4594,276.6094,277.576,253973.0
2025-03-04 11:30:00,278.65,281.11,278.5,280.61,169848.0,277.6756,280.127,277.5261,279.6288,169848.0
2025-03-04 12:00:00,280.59,282.49,280.41,281.72,179023.0,279.6088,281.5022,279.4295,280.7349,179023.0
2025-03-04 12:30:00,281.69,281.98,280.3,280.7,163374.0,280.705,280.994,279.3198,279.7184,163374.0
2025-03-04 13:00:00,280.7,283.93,280.64,282.85,283809.0,279.7184,282.9372,279.6587,281.8609,283809.0
2025-03-04 13:30:00,282.7,283.91,282.58,283.57,259250.0,281.7115,282.9172,281.5919,282.5784,259250.0
2025-03-04 14:00:00,283.67,286.92,283.38,286.2,279317.0,282.6781,285.9167,282.3891,285.1992,279317.0
2025-03-04 14:30:00,286.23,286.7,285.28,286.49,104823.0,285.2291,285.6975,284.2824,285.4882,104823.0
2025-03-04 15:00:00,286.31,288.12,285.64,286.95,176635.0,285.3088,287.1125,284.6412,285.9466,176635.0
2025-03-04 15:30:00,286.94,286.94,281.78,283.47,583899.0,285.9366,285.9366,280.7947,282.4788,583899.0
2025-03-05 09:30:00,283.0,284.94,281.32,282.05,151326.0,282.0104,283.9436,280.3363,281.0637,151326.0
2025-03-05 10:00:00,282.39,284.68,282.13,283.05,101226.0,281.4025,283.6845,281.1434,282.0602,101226.0
2025-03-05 10:30:00,282.86,284.46,282.59,283.38,67155.0,281.8709,283.4653,281.6018,282.3891,67155.0
2025-03-05 11:00:00,283.32,283.32,280.63,281.21,96277.0,282.3293,282.3293,279.6487,280.2267,96277.0
2025-03-05 11:30:00,281.15,283.18,280.85,282.38,90509.0,280.1669,282.1898,279.8679,281.3926,90509.0
2025-03-05 12:00:00,282.43,283.77,281.79,282.87,54893.0,281.4424,282.7777,280.8046,281.8809,54893.0
2025-03-05 12:30:00,283.05,284.62,282.96,284.56,49101.0,282.0602,283.6247,281.9705,283.565,49101.0
2025-03-05 13:00:00,284.56,285.1,283.25,283.77,66549.0,283.565,284.1031,282.2595,282.7777,66549.0
2025-03-05 13:30:00,283.65,284.55,282.99,284.55,66213.0,282.6581,283.555,282.0004,283.555,66213.0
2025-03-05 14:00:00,284.7,286.12,284.28,285.0,71611.0,283.7045,285.1195,283.2859,284.0034,71611.0
2025-03-05 14:30:00,284.99,285.19,284.3,284.36,62474.0,283.9934,284.1927,283.3059,283.3656,62474.0
2025-03-05 15:00:00,284.31,285.88,284.3,285.76,63975.0,283.3158,284.8803,283.3059,284.7608,63975.0
2025-03-05 15:30:00,285.68,285.68,283.12,283.97,226488.0,284.681,284.681,282.13,282.977,226488.0
2025-03-06 09:30:00,279.8,280.3,275.95,278.96,160504.0,278.8216,279.3198,274.9851,277.9845,160504.0
2025-03-06 10:00:00,278.84,281.2,278.81,281.02,90788.0,277.865,280.2167,277.8351,280.0373,90788.0
2025-03-06 10:30:00,281.05,282.16,279.82,280.67,58973.0,280.0672,281.1733,278.8415,279.6886,58973.0
2025-03-06 11:00:00,280.8,281.73,279.22,280.48,69368.0,279.8181,280.7448,278.2436,279.4992,69368.0
2025-03-06 11:30:00,280.48,281.38,278.18,278.24,69020.0,279.4992,280.3961,277.2073,277.267,69020.0
2025-03-06 12:00:00,278.23,278.5,276.87,277.16,71295.0,277.2571,277.5261,275.9018,276.1908,71295.0
2025-03-06 12:30:00,277.13,277.76,276.2,277.55,54241.0,276.1609,276.7887,275.2342,276.5795,54241.0
2025-03-06 13:00:00,277.33,278.35,276.85,277.48,46443.0,276.3602,277.3767,275.8819,276.5097,46443.0
2025-03-06 13:30:00,277.37,277.9,276.4,277.08,53088.0,276.4001,276.9282,275.4335,276.1111,53088.0
2025-03-06 14:00:00,276.98,277.22,275.57,275.88,80699.0,276.0115,276.2506,274.6064,274.9153,80699.0
2025-03-06 14:30:00,275.73,277.88,274.86,274.89,139259.0,274.7658,276.9083,273.8989,273.9288,139259.0
2025-03-06 15:00:00,274.88,276.49,274.53,276.03,196209.0,273.9188,275.5232,273.57,275.0648,196209.0
2025-03-06 15:30:00,276.05,276.39,275.03,275.64,456895.0,275.0847,275.4235,274.0683,274.6761,456895.0
2025-03-07 09:30:00,273.66,274.17,269.72,270.19,309079.0,272.7031,273.2113,268.7768,269.2452,309079.0
2025-03-07 10:00:00,270.04,271.34,268.44,269.31,258966.0,269.0957,270.3912,267.5013,268.3683,258966.0
2025-03-07 10:30:00,269.3,269.3,266.52,267.86,181647.0,268.3583,268.3583,265.588,266.9233,181647.0
2025-03-07 11:00:00,267.85,268.78,266.08,266.22,121502.0,266.9134,267.8401,265.1496,265.2891,121502.0
2025-03-07 11:30:00,266.3,266.93,265.11,265.4,224716.0,265.3688,265.9966,264.183,264.4719,224716.0
2025-03-07 12:00:00,265.48,267.0,264.71,266.8,137573.0,264.5517,266.0664,263.7844,265.8671,137573.0
2025-03-07 12:30:00,266.8,270.27,266.38,267.84,87728.0,265.8671,269.3249,265.4485,266.9034,87728.0
2025-03-07 13:00:00,267.86,270.33,267.79,269.22,95008.0,266.9233,269.3847,266.8536,268.2786,95008.0
2025-03-07 13:30:00,269.22,271.13,269.14,270.91,152569.0,268.2786,270.1819,268.1989,269.9627,152569.0
2025-03-07 14:00:00,270.86,272.7,270.56,272.37,106961.0,269.9129,271.7464,269.6139,271.4176,106961.0
2025-03-07 14:30:00,272.26,273.22,271.87,272.86,100454.0,271.308,272.2646,270.9193,271.9059,100454.0
2025-03-07 15:00:00,272.75,273.97,272.32,272.96,98003.0,271.7962,273.012,271.3678,272.0055,98003.0
2025-03-07 15:30:00,272.92,273.72,271.25,273.09,253848.0,271.9657,272.7629,270.3015,272.1351,253848.0
2025-03-10 09:30:00,267.72,268.59,263.66,267.14,166079.0,266.7838,267.6508,262.738,266.2059,166079.0
2025-03-10 10:00:00,266.89,267.29,265.05,265.36,128409.0,265.9567,266.3553,264.1232,264.4321,128409.0
2025-03-10 10:30:00,265.35,265.9,263.76,265.32,118597.0,264.4221,264.9702,262.8377,264.3922,118597.0
2025-03-10 11:00:00,265.37,266.4,264.63,265.5,93536.0,264.4421,265.4685,263.7046,264.5716,93536.0
2025-03-10 11:30:00,265.5,267.55,265.29,265.68,131811.0,264.5716,266.6144,264.3623,264.751,131811.0
2025-03-10 12:00:00,265.72,266.0,263.8,264.01,114039.0,264.7908,265.0699,262.8775,263.0868,114039.0
2025-03-10 12:30:00,264.1,264.47,262.29,262.54,135691.0,263.1765,263.5452,261.3728,261.6219,135691.0
2025-03-10 13:00:00,262.52,262.77,261.41,261.92,132466.0,261.602,261.8511,260.4959,261.0041,132466.0
2025-03-10 13:30:00,261.9,261.9,259.51,259.55,142593.0,260.9842,260.9842,258.6025,258.6424,142593.0
2025-03-10 14:00:00,259.48,260.22,258.69,258.91,120725.0,258.5726,259.3101,257.7854,258.0046,120725.0
2025-03-10 14:30:00,258.95,260.19,257.86,257.89,146746.0,258.0445,259.2802,256.9583,256.9882,146746.0
2025-03-10 15:00:00,257.87,260.8,257.45,259.73,322801.0,256.9683,259.888,256.5497,258.8218,322801.0
2025-03-10 15:30:00,259.78,262.0,259.78,261.38,401466.0,258.8716,261.0838,258.8716,260.466,401466.0
2025-03-11 09:30:00,257.46,259.8,256.7,258.0,366055.0,256.5597,258.8915,255.8024,257.0978,366055.0
2025-03-11 10:00:00,257.78,260.24,255.18,255.34,199624.0,256.8786,259.33,254.2877,254.4471,199624.0
2025-03-11 10:30:00,255.37,256.1,254.07,254.77,233606.0,254.477,255.2045,253.1816,253.8791,233606.0
2025-03-11 11:00:00,254.77,257.5,253.85,256.23,167910.0,253.8791,256.5996,252.9623,255.334,167910.0
2025-03-11 11:30:00,256.23,258.12,256.0,256.44,99615.0,255.334,257.2174,255.1048,255.5433,99615.0
2025-03-11 12:00:00,256.39,256.94,255.73,256.6,87003.0,255.4935,256.0415,254.8358,255.7027,87003.0
2025-03-11 12:30:00,256.5,256.66,254.93,255.43,113390.0,255.6031,255.7625,254.0386,254.5368,113390.0
2025-03-11 13:00:00,255.27,255.42,253.54,253.86,111282.0,254.3774,254.5268,252.6534,252.9723,111282.0
2025-03-11 13:30:00,253.75,256.43,253.64,255.13,148112.0,252.8627,255.5333,252.7531,254.2379,148112.0
2025-03-11 14:00:00,255.18,257.84,255.18,257.13,168371.0,254.2877,256.9384,254.2877,256.2309,168371.0
2025-03-11 14:30:00,257.1,259.2,256.52,258.68,164954.0,256.201,258.2936,255.623,257.7754,164954.0
2025-03-11 15:00:00,258.59,259.26,256.94,257.22,145864.0,257.6858,258.3534,256.0415,256.3206,145864.0
2025-03-11 15:30:00,257.31,257.75,255.01,255.33,447199.0,256.4102,256.8487,254.1183,254.4372,447199.0
2025-03-12 09:30:00,260.18,261.92,256.12,258.73,321731.0,259.2702,261.0041,255.2244,257.8253,321731.0
2025-03-12 10:00:00,258.68,259.39,256.5,257.38,138776.0,257.7754,258.483,255.6031,256.48,138776.0
2025-03-12 10:30:00,257.2,257.28,255.0,256.09,415189.0,256.3006,256.3803,254.1083,255.1945,415189.0
2025-03-12 11:00:00,256.27,258.58,255.02,258.48,264777.0,255.3739,257.6758,254.1282,257.5761,264777.0
2025-03-12 11:30:00,258.47,259.11,257.94,259.02,91319.0,257.5662,258.2039,257.038,258.1143,91319.0
2025-03-12 12:00:00,259.01,259.96,258.15,259.15,85063.0,258.1043,259.051,257.2473,258.2438,85063.0
2025-03-12 12:30:00,259.32,260.16,258.56,259.51,75918.0,258.4132,259.2503,257.6559,258.6025,75918.0
2025-03-12 13:00:00,259.48,262.7,259.05,262.14,477258.0,258.5726,261.7814,258.1442,261.2233,477258.0
2025-03-12 13:30:00,262.05,262.82,259.97,260.21,223961.0,261.1337,261.901,259.0609,259.3001,223961.0
2025-03-12 14:00:00,260.0,262.5,259.78,260.66,328266.0,259.0908,261.5821,258.8716,259.7485,328266.0
2025-03-12 14:30:00,260.66,261.41,260.15,260.96,83481.0,259.7485,260.4959,259.2403,260.0475,83481.0
2025-03-12 15:00:00,260.91,261.43,260.09,261.12,237095.0,259.9976,260.5158,259.1805,260.2069,237095.0
2025-03-12 15:30:00,261.27,261.84,260.56,260.71,415591.0,260.3564,260.9244,259.6489,259.7983,415591.0
2025-03-13 09:30:00,259.65,261.04,256.35,257.67,449069.0,258.7421,260.1272,255.4536,256.769,449069.0
2025-03-13 10:00:00,257.67,261.51,257.35,260.58,136251.0,256.769,260.5956,256.4501,259.6688,136251.0
2025-03-13 10:30:00,260.6,261.51,259.56,260.22,248855.0,259.6887,260.5956,258.6524,259.3101,248855.0
2025-03-13 11:00:00,260.11,260.5,258.07,258.35,171672.0,259.2004,259.5891,257.1676,257.4466,171672.0
2025-03-13 11:30:00,258.31,258.46,255.6,255.6,166543.0,257.4067,257.5562,254.7062,254.7062,166543.0
2025-03-13 12:00:00,255.68,256.54,254.8,255.08,95151.0,254.7859,255.6429,253.909,254.188,95151.0
2025-03-13 12:30:00,255.02,257.43,254.85,256.14,193246.0,254.1282,256.5298,253.9588,255.2443,193246.0
2025-03-13 13:00:00,256.37,256.47,254.96,255.26,94826.0,255.4735,255.5732,254.0685,254.3674,94826.0
2025-03-13 13:30:00,255.24,255.27,253.52,254.2,131222.0,254.3475,254.3774,252.6335,253.3111,131222.0
2025-03-13 14:00:00,254.24,256.87,254.24,256.45,102715.0,253.351,255.9718,253.351,255.5532,102715.0
2025-03-13 14:30:00,256.38,257.62,255.98,257.24,103376.0,255.4835,256.7192,255.0849,256.3405,103376.0
2025-03-13 15:00:00,257.12,257.49,255.81,256.13,122711.0,256.2209,256.5896,254.9155,255.2344,122711.0
2025-03-13 15:30:00,256.12,256.9,255.57,256.4,419021.0,255.2244,256.0017,254.6763,255.5034,419021.0
2025-03-14 09:30:00,260.15,262.97,259.0,261.73,265386.0,259.2403,262.0504,258.0943,260.8148,265386.0
2025-03-14 10:00:00,261.53,262.01,260.31,261.52,163841.0,260.6155,261.0938,259.3997,260.6055,163841.0
2025-03-14 10:30:00,261.45,263.6,261.19,263.6,124294.0,260.5358,262.6782,260.2767,262.6782,124294.0
2025-03-14 11:00:00,263.69,264.41,262.91,263.69,177466.0,262.7679,263.4854,261.9907,262.7679,177466.0
2025-03-14 11:30:00,263.69,265.48,263.59,264.91,133639.0,262.7679,264.5517,262.6683,263.9837,133639.0
2025-03-14 12:00:00,265.13,265.3,263.82,264.29,185096.0,264.2029,264.3723,262.8975,263.3658,185096.0
2025-03-14 12:30:00,264.44,265.47,264.31,265.27,121697.0,263.5153,264.5417,263.3858,264.3424,121697.0
2025-03-14 13:00:00,265.19,265.66,264.58,264.58,86704.0,264.2627,264.731,263.6548,263.6548,86704.0
2025-03-14 13:30:00,264.55,265.03,264.07,264.17,119749.0,263.6249,264.1032,263.1466,263.2462,119749.0
2025-03-14 14:00:00,264.23,265.38,264.17,264.97,69737.0,263.306,264.452,263.2462,264.0435,69737.0
2025-03-14 14:30:00,264.95,265.85,264.95,265.58,131490.0,264.0235,264.9204,264.0235,264.6513,131490.0
2025-03-14 15:00:00,265.63,266.33,265.54,266.13,216326.0,264.7011,265.3987,264.6115,265.1994,216326.0
2025-03-14 15:30:00,266.09,266.66,265.14,265.52,568079.0,265.1595,265.7275,264.2129,264.5915,568079.0
2025-03-17 09:30:00,265.19,266.44,263.21,264.48,139143.0,264.2627,265.5083,262.2896,263.5552,139143.0
2025-03-17 10:00:00,264.26,264.88,262.17,262.18,118595.0,263.3359,263.9538,261.2532,261.2632,118595.0
2025-03-17 10:30:00,262.05,263.02,261.79,262.67,95379.0,261.1337,262.1003,260.8746,261.7515,95379.0
2025-03-17 11:00:00,262.84,264.78,262.49,264.0,61228.0,261.9209,263.8541,261.5721,263.0768,61228.0
2025-03-17 11:30:00,263.94,264.2,263.02,263.19,68904.0,263.0171,263.2761,262.1003,262.2697,68904.0
2025-03-17 12:00:00,263.21,264.13,262.86,262.99,85002.0,262.2896,263.2064,261.9408,262.0704,85002.0
2025-03-17 12:30:00,263.05,263.78,262.65,263.55,59313.0,262.1302,262.8576,261.7316,262.6284,59313.0
2025-03-17 13:00:00,263.43,264.31,263.42,263.65,87825.0,262.5088,263.3858,262.4989,262.7281,87825.0
2025-03-17 13:30:00,263.8,265.0,261.27,263.07,145938.0,262.8775,264.0733,260.3564,262.1501,145938.0
2025-03-17 14:00:00,263.41,264.26,262.41,264.26,141693.0,262.4889,263.3359,261.4924,263.3359,141693.0
2025-03-17 14:30:00,264.09,265.51,263.93,265.15,164599.0,263.1665,264.5816,263.0071,264.2228,164599.0
2025-03-17 15:00:00,265.15,265.25,264.13,265.17,102000.0,264.2228,264.3225,263.2064,264.2428,102000.0
2025-03-17 15:30:00,265.16,265.46,264.12,264.37,248295.0,264.2328,264.5317,263.1964,263.4456,248295.0
2025-03-18 09:30:00,264.6,265.5,260.66,261.23,188099.0,263.6747,264.5716,259.7485,260.3165,188099.0
2025-03-18 10:00:00,261.23,261.97,260.46,261.28,157563.0,260.3165,261.0539,259.5492,260.3664,157563.0
2025-03-18 10:30:00,261.39,263.08,260.87,262.18,123016.0,260.476,262.1601,259.9578,261.2632,123016.0
2025-03-18 11:00:00,262.08,262.08,260.88,261.07,90498.0,261.1636,261.1636,259.9678,260.1571,90498.0
2025-03-18 11:30:00,261.0,261.92,260.99,261.46,95290.0,260.0873,261.0041,260.0774,260.5457,95290.0
2025-03-18 12:00:00,261.35,262.6,261.28,262.6,60407.0,260.4361,261.6817,260.3664,261.6817,60407.0
2025-03-18 12:30:00,262.71,262.71,261.66,262.5,66591.0,261.7914,261.7914,260.745,261.5821,66591.0
2025-03-18 13:00:00,262.45,262.5,261.46,262.1,109680.0,261.5323,261.5821,260.5457,261.1835,109680.0
2025-03-18 13:30:00,262.0,263.01,261.95,262.33,75913.0,261.0838,262.0903,261.034,261.4127,75913.0
2025-03-18 14:00:00,262.53,262.61,261.71,261.82,50839.0,261.612,261.6917,260.7949,260.9045,50839.0
2025-03-18 14:30:00,261.88,262.62,261.88,262.19,71436.0,260.9643,261.7017,260.9643,261.2732,71436.0
2025-03-18 15:00:00,262.19,262.71,261.8,262.45,124930.0,261.2732,261.7914,260.8845,261.5323,124930.0
2025-03-18 15:30:00,262.51,262.98,261.79,262.69,266062.0,261.5921,262.0604,260.8746,261.7714,266062.0
2025-03-19 09:30:00,263.03,265.07,261.26,264.62,138538.0,262.1102,264.1431,260.3464,263.6947,138538.0
2025-03-19 10:00:00,264.7,267.06,264.61,266.37,123244.0,263.7744,266.1261,263.6847,265.4386,123244.0
2025-03-19 10:30:00,266.37,267.71,266.29,267.03,98071.0,265.4386,266.7739,265.3588,266.0962,98071.0
2025-03-19 11:00:00,267.0,267.71,266.75,267.43,88502.0,266.0664,266.7739,265.8172,266.4949,88502.0
2025-03-19 11:30:00,267.29,269.42,267.29,268.61,117284.0,266.3553,268.4779,266.3553,267.6707,117284.0
2025-03-19 12:00:00,268.51,268.78,267.96,268.22,56158.0,267.5711,267.8401,267.023,267.2821,56158.0
2025-03-19 12:30:00,268.08,268.51,267.72,267.87,47049.0,267.1426,267.5711,266.7838,266.9333,47049.0
2025-03-19 13:00:00,267.86,268.08,267.22,267.75,73660.0,266.9233,267.1426,266.2856,266.8137,73660.0
2025-03-19 13:30:00,267.68,268.26,267.34,267.5,47013.0,266.744,267.3219,266.4052,266.5646,47013.0
2025-03-19 14:00:00,267.0,269.0,266.29,268.53,40598.0,266.0664,268.0594,265.3588,267.591,40598.0
2025-03-19 14:30:00,268.51,271.61,268.51,271.31,120730.0,267.5711,270.6602,267.5711,270.3613,120730.0
2025-03-19 15:00:00,271.31,272.01,269.59,269.96,186379.0,270.3613,271.0588,268.6473,269.016,186379.0
2025-03-19 15:30:00,269.74,271.75,269.59,270.52,349440.0,268.7968,270.7997,268.6473,269.574,349440.0
2025-03-20 09:30:00,269.03,272.41,268.22,272.37,125631.0,268.0893,271.4574,267.2821,271.4176,125631.0
2025-03-20 10:00:00,272.41,273.97,271.93,272.75,131809.0,271.4574,273.012,270.9791,271.7962,131809.0
2025-03-20 10:30:00,272.86,274.55,272.53,274.0,119253.0,271.9059,273.59,271.577,273.0419,119253.0
2025-03-20 11:00:00,273.79,274.48,273.39,273.74,99490.0,272.8326,273.5202,272.434,272.7828,99490.0
2025-03-20 11:30:00,273.81,273.81,272.0,272.16,35045.0,272.8525,272.8525,271.0489,271.2083,35045.0
2025-03-20 12:00:00,272.0,273.04,271.46,271.58,55058.0,271.0489,272.0852,270.5108,270.6303,55058.0
2025-03-20 12:30:00,271.7,271.84,271.19,271.38,36404.0,270.7499,270.8894,270.2417,270.431,36404.0
2025-03-20 13:00:00,271.38,272.19,270.37,270.58,34761.0,270.431,271.2382,269.4246,269.6338,34761.0
2025-03-20 13:30:00,270.58,271.8,270.58,271.01,38807.0,269.6338,270.8496,269.6338,270.0623,38807.0
2025-03-20 14:00:00,270.89,271.55,270.69,270.75,38288.0,269.9428,270.6004,269.7435,269.8032,38288.0
2025-03-20 14:30:00,270.67,271.93,270.37,271.06,44817.0,269.7235,270.9791,269.4246,270.1122,44817.0
2025-03-20 15:00:00,271.13,272.06,271.0,271.0,40843.0,270.1819,271.1087,270.0524,270.0524,40843.0
2025-03-20 15:30:00,271.11,271.93,270.59,270.8,192674.0,270.162,270.9791,269.6438,269.8531,192674.0
2025-03-21 09:30:00,267.85,268.37,265.54,266.2,736121.0,266.9134,267.4316,264.6115,265.2692,736121.0
2025-03-21 10:00:00,266.02,267.04,265.16,266.74,100891.0,265.0898,266.1062,264.2328,265.8073,100891.0
2025-03-21 10:30:00,266.74,267.13,265.91,266.86,62807.0,265.8073,266.1959,264.9802,265.9268,62807.0
2025-03-21 11:00:00,266.92,267.78,266.85,267.17,49063.0,265.9866,266.8436,265.9169,266.2358,49063.0
2025-03-21 11:30:00,267.1,267.61,265.97,266.54,48564.0,266.166,266.6742,265.04,265.608,48564.0
2025-03-21 12:00:00,266.43,269.24,266.43,268.96,57378.0,265.4983,268.2985,265.4983,268.0195,57378.0
2025-03-21 12:30:00,268.86,270.09,268.37,269.83,27290.0,267.9198,269.1455,267.4316,268.8865,27290.0
2025-03-21 13:00:00,270.22,270.22,269.3,269.44,53879.0,269.2751,269.2751,268.3583,268.4978,53879.0
2025-03-21 13:30:00,269.31,270.3,269.0,269.78,35230.0,268.3683,269.3548,268.0594,268.8366,35230.0
2025-03-21 14:00:00,269.67,269.87,268.81,268.85,45466.0,268.727,268.9263,267.87,267.9099,45466.0
2025-03-21 14:30:00,268.89,269.72,268.89,268.91,34949.0,267.9497,268.7768,267.9497,267.9697,34949.0
2025-03-21 15:00:00,268.88,269.66,268.64,269.5,101540.0,267.9398,268.7171,267.7006,268.5576,101540.0
2025-03-21 15:30:00,269.42,270.56,269.04,270.38,271796.0,268.4779,269.6139,268.0992,269.4345,271796.0
2025-03-24 09:30:00,275.23,276.84,274.23,276.31,124313.0,274.2676,275.8719,273.2711,275.3438,124313.0
2025-03-24 10:00:00,276.31,277.17,276.0,276.88,132713.0,275.3438,276.2008,275.0349,275.9118,132713.0
2025-03-24 10:30:00,276.96,277.09,276.01,276.57,86796.0,275.9915,276.1211,275.0448,275.6029,86796.0
2025-03-24 11:00:00,276.68,277.11,276.37,277.06,55904.0,275.7125,276.141,275.4036,276.0912,55904.0
2025-03-24 11:30:00,277.08,277.08,276.38,276.98,42924.0,276.1111,276.1111,275.4136,276.0115,42924.0
2025-03-24 12:00:00,276.74,277.36,276.68,277.16,95867.0,275.7723,276.3901,275.7125,276.1908,95867.0
2025-03-24 12:30:00,277.1,277.61,275.78,276.06,34771.0,276.131,276.6393,274.8157,275.0947,34771.0
2025-03-24 13:00:00,275.94,276.67,275.78,276.67,62443.0,274.9751,275.7025,274.8157,275.7025,62443.0
2025-03-24 13:30:00,276.61,276.81,275.84,275.9,54397.0,275.6427,275.8421,274.8754,274.9352,54397.0
2025-03-24 14:00:00,275.87,276.19,275.1,276.05,96382.0,274.9053,275.2242,274.138,275.0847,96382.0
2025-03-24 14:30:00,276.01,276.83,275.73,276.51,41592.0,275.0448,275.862,274.7658,275.5431,41592.0
2025-03-24 15:00:00,276.59,277.86,276.4,277.36,79893.0,275.6228,276.8884,275.4335,276.3901,79893.0
2025-03-24 15:30:00,277.28,278.25,277.19,277.86,279072.0,276.3104,277.277,276.2207,276.8884,279072.0
2025-03-25 09:30:00,278.9,279.67,276.21,277.17,158032.0,277.9247,278.692,275.2441,276.2008,158032.0
2025-03-25 10:00:00,277.11,279.39,276.23,278.49,85928.0,276.141,278.413,275.2641,277.5162,85928.0
2025-03-25 10:30:00,278.7,279.79,278.41,278.55,44377.0,277.7254,278.8116,277.4365,277.576,44377.0
2025-03-25 11:00:00,278.69,279.55,278.57,279.23,33791.0,277.7155,278.5725,277.5959,278.2536,33791.0
2025-03-25 11:30:00,279.25,279.26,277.85,277.93,32094.0,278.2735,278.2835,276.8784,276.9581,32094.0
2025-03-25 12:00:00,277.81,278.52,277.58,278.21,40764.0,276.8386,277.5461,276.6094,277.2372,40764.0
2025-03-25 12:30:00,278.31,278.5,277.99,278.47,33938.0,277.3368,277.5261,277.0179,277.4962,33938.0
2025-03-25 13:00:00,278.49,278.88,277.98,278.1,41032.0,277.5162,277.9048,277.008,277.1275,41032.0
2025-03-25 13:30:00,278.09,278.75,277.99,278.03,39171.0,277.1176,277.7753,277.0179,277.0578,39171.0
2025-03-25 14:00:00,278.0,278.69,277.88,278.44,56792.0,277.0279,277.7155,276.9083,277.4664,56792.0
2025-03-25 14:30:00,278.39,278.49,277.95,278.0,42987.0,277.4165,277.5162,276.9781,277.0279,42987.0
2025-03-25 15:00:00,278.02,278.81,277.99,278.28,66405.0,277.0478,277.8351,277.0179,277.3069,66405.0
2025-03-25 15:30:00,278.25,279.45,278.25,279.29,301380.0,277.277,278.4728,277.277,278.3134,301380.0
2025-03-26 09:30:00,280.0,282.13,279.07,280.89,101886.0,279.0209,281.1434,278.0941,279.9078,101886.0
2025-03-26 10:00:00,280.79,281.59,280.25,280.93,38318.0,279.8081,280.6053,279.27,279.9476,38318.0
2025-03-26 10:30:00,281.04,281.57,280.23,280.69,65543.0,280.0573,280.5854,279.2501,279.7085,65543.0
2025-03-26 11:00:00,280.68,281.04,279.55,279.81,113754.0,279.6985,280.0573,278.5725,278.8316,113754.0
2025-03-26 11:30:00,279.82,280.53,277.85,278.39,96498.0,278.8415,279.549,276.8784,277.4165,96498.0
2025-03-26 12:00:00,278.4,279.19,278.18,278.86,48977.0,277.4265,278.2137,277.2073,277.8849,48977.0
2025-03-26 12:30:00,278.86,279.23,278.06,278.1,58764.0,277.8849,278.2536,277.0877,277.1275,58764.0
2025-03-26 13:00:00,278.22,278.22,276.76,276.89,58166.0,277.2471,277.2471,275.7922,275.9218,58166.0
2025-03-26 13:30:00,276.88,277.52,276.25,276.98,31052.0,275.9118,276.5496,275.284,276.0115,31052.0
2025-03-26 14:00:00,277.05,277.65,276.97,277.4,58444.0,276.0812,276.6791,276.0015,276.43,58444.0
2025-03-26 14:30:00,277.4,277.6,275.31,275.34,204802.0,276.43,276.6293,274.3473,274.3772,204802.0
2025-03-26 15:00:00,275.34,276.1,274.59,275.58,106634.0,274.3772,275.1345,273.6298,274.6164,106634.0
2025-03-26 15:30:00,275.68,276.54,275.48,275.85,285941.0,274.716,275.573,274.5167,274.8854,285941.0
2025-03-27 09:30:00,274.86,274.86,270.54,274.01,192721.0,273.8989,273.8989,269.594,273.0518,192721.0
2025-03-27 10:00:00,273.99,275.42,272.56,274.62,98143.0,273.0319,274.4569,271.6069,273.6597,98143.0
2025-03-27 10:30:00,274.61,275.5,274.34,274.7,60791.0,273.6497,274.5366,273.3807,273.7394,60791.0
2025-03-27 11:00:00,274.7,274.87,273.72,273.98,67435.0,273.7394,273.9088,272.7629,273.0219,67435.0
2025-03-27 11:30:00,273.89,273.93,272.34,273.01,68675.0,272.9323,272.9721,271.3877,272.0553,68675.0
2025-03-27 12:00:00,273.01,274.19,272.78,273.89,66473.0,272.0553,273.2312,271.8261,272.9323,66473.0
2025-03-27 12:30:00,273.87,274.27,271.8,271.87,72894.0,272.9123,273.3109,270.8496,270.9193,72894.0
2025-03-27 13:00:00,271.99,272.73,271.74,271.85,110821.0,271.0389,271.7763,270.7898,270.8994,110821.0
2025-03-27 13:30:00,271.85,272.57,271.51,271.75,47117.0,270.8994,271.6169,270.5606,270.7997,47117.0
2025-03-27 14:00:00,271.74,273.08,271.72,272.59,46308.0,270.7898,272.1251,270.7698,271.6368,46308.0
2025-03-27 14:30:00,272.69,272.99,272.09,272.09,49109.0,271.7365,272.0354,271.1386,271.1386,49109.0
2025-03-27 15:00:00,272.12,273.81,272.06,273.66,50897.0,271.1685,272.8525,271.1087,272.7031,50897.0
2025-03-27 15:30:00,273.75,273.75,271.79,272.04,254399.0,272.7928,272.7928,270.8396,271.0887,254399.0
2025-03-28 09:30:00,270.63,272.65,267.45,267.64,158165.0,269.6837,271.6966,266.5148,266.7041,158165.0
2025-03-28 10:00:00,267.53,268.21,265.12,265.3,134872.0,266.5945,267.2721,264.1929,264.3723,134872.0
2025-03-28 10:30:00,265.28,265.66,263.89,264.67,137547.0,264.3524,264.731,262.9672,263.7445,137547.0
2025-03-28 11:00:00,264.53,265.2,263.73,265.07,61645.0,263.605,264.2726,262.8078,264.1431,61645.0
2025-03-28 11:30:00,265.02,265.74,264.6,264.72,55741.0,264.0933,264.8108,263.6747,263.7943,55741.0
2025-03-28 12:00:00,264.86,265.11,264.02,264.05,58204.0,263.9338,264.183,263.0968,263.1267,58204.0
2025-03-28 12:30:00,264.24,264.48,263.52,264.13,71818.0,263.316,263.5552,262.5985,263.2064,71818.0
2025-03-28 13:00:00,264.09,264.13,263.01,263.34,118861.0,263.1665,263.2064,262.0903,262.4192,118861.0
2025-03-28 13:30:00,263.34,264.68,263.06,264.68,76366.0,262.4192,263.7545,262.1401,263.7545,76366.0
2025-03-28 14:00:00,264.7,265.43,264.51,264.88,76241.0,263.7744,264.5018,263.5851,263.9538,76241.0
2025-03-28 14:30:00,264.81,265.23,264.41,265.03,112152.0,263.884,264.3025,263.4854,264.1032,112152.0
2025-03-28 15:00:00,265.0,265.42,264.43,264.43,108774.0,264.0733,264.4919,263.5053,263.5053,108774.0
2025-03-28 15:30:00,264.42,265.66,263.81,265.48,435041.0,263.4954,264.731,262.8875,264.5517,435041.0
2025-03-31 09:30:00,262.49,264.61,259.0,261.19,238657.0,261.5721,263.6847,258.0943,260.2767,238657.0
2025-03-31 10:00:00,261.19,264.02,261.05,261.61,179796.0,260.2767,263.0968,260.1372,260.6952,179796.0
2025-03-31 10:30:00,261.62,263.8,261.54,263.76,106834.0,260.7052,262.8775,260.6254,262.8377,106834.0
2025-03-31 11:00:00,263.76,265.76,263.76,264.95,81392.0,262.8377,264.8307,262.8377,264.0235,81392.0
2025-03-31 11:30:00,264.98,266.38,264.63,265.45,95932.0,264.0534,265.4485,263.7046,264.5218,95932.0
2025-03-31 12:00:00,265.44,266.12,263.62,265.97,115791.0,264.5118,265.1894,262.6982,265.04,115791.0
2025-03-31 12:30:00,265.93,266.49,265.53,265.98,43607.0,265.0001,265.5581,264.6015,265.0499,43607.0
2025-03-31 13:00:00,265.9,267.28,265.69,266.47,75708.0,264.9702,266.3454,264.7609,265.5382,75708.0
2025-03-31 13:30:00,266.55,267.05,265.79,266.27,124942.0,265.6179,266.1162,264.8606,265.3389,124942.0
2025-03-31 14:00:00,266.27,269.01,266.27,268.18,60606.0,265.3389,268.0693,265.3389,267.2422,60606.0
2025-03-31 14:30:00,268.2,268.7,267.39,267.42,69751.0,267.2622,267.7604,266.455,266.4849,69751.0
2025-03-31 15:00:00,267.45,269.3,267.44,268.42,114835.0,266.5148,268.3583,266.5048,267.4814,114835.0
2025-03-31 15:30:00,268.35,270.34,268.08,269.12,427996.0,267.4116,269.3947,267.1426,268.1789,427996.0
2025-04-01 09:30:00,265.74,268.05,265.24,267.33,178029.0,264.8108,267.1127,264.3125,266.3952,178029.0
2025-04-01 10:00:00,267.34,267.44,265.11,266.62,239358.0,266.4052,266.5048,264.183,265.6877,239358.0
2025-04-01 10:30:00,266.42,268.17,265.93,267.99,124293.0,265.4884,267.2323,265.0001,267.0529,124293.0
2025-04-01 11:00:00,267.91,269.25,267.65,268.38,113109.0,266.9732,268.3085,266.7141,267.4415,113109.0
2025-04-01 11:30:00,268.38,270.16,268.21,270.0,106686.0,267.4415,269.2153,267.2721,269.0559,106686.0
2025-04-01 12:00:00,269.99,270.84,269.45,269.45,100016.0,269.0459,269.8929,268.5078,268.5078,100016.0
2025-04-01 12:30:00,269.54,270.25,269.11,269.85,70063.0,268.5975,269.305,268.169,268.9064,70063.0
2025-04-01 13:00:00,269.81,270.03,268.65,268.65,54413.0,268.8665,269.0858,267.7106,267.7106,54413.0
2025-04-01 13:30:00,268.65,269.62,268.55,268.79,66953.0,267.7106,268.6772,267.6109,267.8501,66953.0
2025-04-01 14:00:00,268.91,268.91,266.82,267.21,55860.0,267.9697,267.9697,265.887,266.2756,55860.0
2025-04-01 14:30:00,267.22,268.27,266.86,268.19,85813.0,266.2856,267.3319,265.9268,267.2522,85813.0
2025-04-01 15:00:00,268.16,269.58,268.08,269.18,98627.0,267.2223,268.6373,267.1426,268.2387,98627.0
2025-04-01 15:30:00,269.14,270.88,268.87,270.48,301225.0,268.1989,269.9328,267.9298,269.5342,301225.0
2025-04-02 09:30:00,266.89,272.36,266.57,270.69,94994.0,265.9567,271.4076,265.6379,269.7435,94994.0
2025-04-02 10:00:00,270.23,272.7,270.23,272.69,59353.0,269.2851,271.7464,269.2851,271.7365,59353.0
2025-04-02 10:30:00,272.56,273.63,272.3,273.4,62718.0,271.6069,272.6732,271.3478,272.444,62718.0
2025-04-02 11:00:00,273.35,274.36,272.65,274.15,49566.0,272.3941,273.4006,271.6966,273.1914,49566.0
2025-04-02 11:30:00,274.15,274.34,272.56,273.31,51256.0,273.1914,273.3807,271.6069,272.3543,51256.0
2025-04-02 12:00:00,273.34,274.69,273.09,274.5,65229.0,272.3842,273.7295,272.1351,273.5401,65229.0
2025-04-02 12:30:00,274.68,275.42,273.81,275.12,88975.0,273.7195,274.4569,272.8525,274.158,88975.0
2025-04-02 13:00:00,275.23,277.32,275.06,276.53,143975.0,274.2676,276.3503,274.0982,275.563,143975.0
2025-04-02 13:30:00,276.53,276.53,273.92,274.42,97922.0,275.563,275.563,272.9622,273.4604,97922.0
2025-04-02 14:00:00,274.34,274.51,272.6,272.69,75463.0,273.3807,273.5501,271.6468,271.7365,75463.0
2025-04-02 14:30:00,272.53,274.49,272.5,273.32,71188.0,271.577,273.5302,271.5471,272.3643,71188.0
2025-04-02 15:00:00,273.32,274.48,273.32,274.34,95222.0,272.3643,273.5202,272.3643,273.3807,95222.0
2025-04-02 15:30:00,274.19,276.06,273.96,275.18,221356.0,273.2312,275.0947,273.002,274.2178,221356.0
2025-04-03 09:30:00,260.2,261.0,251.31,252.28,766732.0,259.2901,260.0873,250.4312,251.3978,766732.0
2025-04-03 10:00:00,252.28,252.62,248.48,251.38,427177.0,251.3978,251.7366,247.6111,250.501,427177.0
2025-04-03 10:30:00,251.26,252.79,248.89,249.5,356174.0,250.3814,251.906,248.0197,248.6275,356174.0
2025-04-03 11:00:00,249.37,252.43,249.12,252.06,263082.0,248.498,251.5473,248.2489,251.1786,263082.0
2025-04-03 11:30:00,251.74,253.5,251.33,252.44,301231.0,250.8597,252.6136,250.4511,251.5573,301231.0
2025-04-03 12:00:00,252.31,255.28,252.25,254.82,170105.0,251.4277,254.3873,251.3679,253.9289,170105.0
2025-04-03 12:30:00,254.74,255.24,250.2,251.31,293493.0,253.8492,254.3475,249.3251,250.4312,293493.0
2025-04-03 13:00:00,251.42,252.18,249.64,249.85,172513.0,250.5408,251.2982,248.7671,248.9763,172513.0
2025-04-03 13:30:00,249.78,250.74,249.57,249.87,157923.0,248.9066,249.8632,248.6973,248.9963,157923.0
2025-04-03 14:00:00,249.97,250.09,247.64,247.88,181368.0,249.0959,249.2155,246.7741,247.0132,181368.0
2025-04-03 14:30:00,248.05,249.73,247.75,249.42,158432.0,247.1826,248.8567,246.8837,248.5478,158432.0
2025-04-03 15:00:00,249.35,249.5,247.17,247.94,340496.0,248.4781,248.6275,246.3057,247.073,340496.0
2025-04-03 15:30:00,247.98,249.04,247.35,247.75,893010.0,247.1129,248.1692,246.4851,246.8837,893010.0
2025-04-04 09:30:00,237.92,238.69,231.33,233.56,711709.0,237.92,238.69,231.33,233.56,711709.0
2025-04-04 10:00:00,233.46,234.1,230.0,230.12,225515.0,233.46,234.1,230.0,230.12,225515.0
2025-04-04 10:30:00,230.0,231.76,228.62,231.57,464761.0,230.0,231.76,228.62,231.57,464761.0
2025-04-04 11:00:00,231.3,236.89,230.81,233.5,413314.0,231.3,236.89,230.81,233.5,413314.0
2025-04-04 11:30:00,233.62,236.97,232.31,235.43,491104.0,233.62,236.97,232.31,235.43,491104.0
2025-04-04 12:00:00,235.43,238.68,235.3,236.83,691206.0,235.43,238.68,235.3,236.83,691206.0
2025-04-04 12:30:00,236.88,238.97,235.95,237.06,299503.0,236.88,238.97,235.95,237.06,299503.0
2025-04-04 13:00:00,236.94,237.72,234.16,235.01,175565.0,236.94,237.72,234.16,235.01,175565.0
2025-04-04 13:30:00,235.03,236.83,234.05,236.81,154192.0,235.03,236.83,234.05,236.81,154192.0
2025-04-04 14:00:00,236.85,237.78,234.82,234.94,326008.0,236.85,237.78,234.82,234.94,326008.0
2025-04-04 14:30:00,234.82,235.13,231.32,234.5,366257.0,234.82,235.13,231.32,234.5,366257.0
2025-04-04 15:00:00,234.67,235.74,233.07,235.09,301605.0,234.67,235.74,233.07,235.09,301605.0
2025-04-04 15:30:00,234.98,236.43,232.56,233.76,804523.0,234.98,236.43,232.56,233.76,804523.0
2025-04-07 09:30:00,225.29,228.61,220.43,228.24,1077617.0,225.29,228.61,220.43,228.24,1077617.0
2025-04-07 10:00:00,228.23,241.94,226.55,228.8,471349.0,228.23,241.94,226.55,228.8,471349.0
2025-04-07 10:30:00,228.86,235.96,227.02,234.63,212207.0,228.86,235.96,227.02,234.63,212207.0
2025-04-07 11:00:00,234.26,236.83,227.72,228.54,189421.0,234.26,236.83,227.72,228.54,189421.0
2025-04-07 11:30:00,229.01,234.0,228.48,231.41,140449.0,229.01,234.0,228.48,231.41,140449.0
2025-04-07 12:00:00,231.73,231.73,228.52,231.43,116869.0,231.73,231.73,228.52,231.43,116869.0
2025-04-07 12:30:00,230.96,232.59,228.88,229.6,79688.0,230.96,232.59,228.88,229.6,79688.0
2025-04-07 13:00:00,229.54,234.82,228.61,234.71,170599.0,229.54,234.82,228.61,234.71,170599.0
2025-04-07 13:30:00,234.72,236.54,232.62,236.05,139638.0,234.72,236.54,232.62,236.05,139638.0
2025-04-07 14:00:00,236.08,236.98,233.44,233.56,224226.0,236.08,236.98,233.44,233.56,224226.0
2025-04-07 14:30:00,233.4,235.51,232.07,232.97,125984.0,233.4,235.51,232.07,232.97,125984.0
2025-04-07 15:00:00,232.71,234.65,231.94,232.04,223246.0,232.71,234.65,231.94,232.04,223246.0
2025-04-07 15:30:00,231.99,235.14,231.71,234.22,485994.0,231.99,235.14,231.71,234.22,485994.0
2025-04-08 09:30:00,245.83,247.0,243.02,245.4,412825.0,245.83,247.0,243.02,245.4,412825.0
2025-04-08 10:00:00,245.7,246.35,244.34,245.6,161957.0,245.7,246.35,244.34,245.6,161957.0
2025-04-08 10:30:00,245.45,245.77,241.25,241.25,191749.0,245.45,245.77,241.25,241.25,191749.0
2025-04-08 11:00:00,241.18,241.77,238.33,238.74,175590.0,241.18,241.77,238.33,238.74,175590.0
2025-04-08 11:30:00,238.99,240.84,238.99,240.13,100526.0,238.99,240.84,238.99,240.13,100526.0
2025-04-08 12:00:00,240.17,240.46,237.57,238.75,228881.0,240.17,240.46,237.57,238.75,228881.0
2025-04-08 12:30:00,238.75,239.13,235.85,235.91,163463.0,238.75,239.13,235.85,235.91,163463.0
2025-04-08 13:00:00,235.99,237.0,232.72,233.04,172645.0,235.99,237.0,232.72,233.04,172645.0
2025-04-08 13:30:00,232.93,236.73,232.85,234.96,126426.0,232.93,236.73,232.85,234.96,126426.0
2025-04-08 14:00:00,234.85,235.55,233.36,233.48,107599.0,234.85,235.55,233.36,233.48,107599.0
2025-04-08 14:30:00,233.71,236.62,233.08,233.3,132589.0,233.71,236.62,233.08,233.3,132589.0
2025-04-08 15:00:00,233.27,233.52,229.51,231.36,188382.0,233.27,233.52,229.51,231.36,188382.0
2025-04-08 15:30:00,231.31,231.7,227.36,231.53,421800.0,231.31,231.7,227.36,231.53,421800.0
2025-04-09 09:30:00,226.96,235.1,226.26,234.27,611377.0,226.96,235.1,226.26,234.27,611377.0
2025-04-09 10:00:00,234.32,236.12,231.14,233.61,239159.0,234.32,236.12,231.14,233.61,239159.0
2025-04-09 10:30:00,233.27,234.65,228.95,229.25,196290.0,233.27,234.65,228.95,229.25,196290.0
2025-04-09 11:00:00,229.36,233.97,229.23,233.24,176543.0,229.36,233.97,229.23,233.24,176543.0
2025-04-09 11:30:00,233.24,234.12,231.93,232.5,227319.0,233.24,234.12,231.93,232.5,227319.0
2025-04-09 12:00:00,232.25,234.49,231.48,233.33,180402.0,232.25,234.49,231.48,233.33,180402.0
2025-04-09 12:30:00,233.17,234.44,232.75,233.09,155322.0,233.17,234.44,232.75,233.09,155322.0
2025-04-09 13:00:00,233.13,253.75,232.26,247.38,608909.0,233.13,253.75,232.26,247.38,608909.0
2025-04-09 13:30:00,248.1,257.31,246.6,256.16,899592.0,248.1,257.31,246.6,256.16,899592.0
2025-04-09 14:00:00,256.53,261.73,254.17,260.74,561394.0,256.53,261.73,254.17,260.74,561394.0
2025-04-09 14:30:00,260.71,262.36,254.04,255.34,419135.0,260.71,262.36,254.04,255.34,419135.0
2025-04-09 15:00:00,255.29,262.0,254.32,260.79,353207.0,255.29,262.0,254.32,260.79,353207.0
2025-04-09 15:30:00,260.77,264.77,260.61,262.18,965573.0,260.77,264.77,260.61,262.18,965573.0
2025-04-10 09:30:00,255.02,255.5,248.24,248.52,273877.0,255.02,255.5,248.24,248.52,273877.0
2025-04-10 10:00:00,248.23,252.0,247.01,250.0,159313.0,248.23,252.0,247.01,250.0,159313.0
2025-04-10 10:30:00,250.0,251.75,248.47,248.59,136936.0,250.0,251.75,248.47,248.59,136936.0
2025-04-10 11:00:00,248.41,249.42,246.59,246.94,164874.0,248.41,249.42,246.59,246.94,164874.0
2025-04-10 11:30:00,246.82,247.26,243.99,244.45,199645.0,246.82,247.26,243.99,244.45,199645.0
2025-04-10 12:00:00,244.28,245.65,238.51,239.78,153347.0,244.28,245.65,238.51,239.78,153347.0
2025-04-10 12:30:00,239.57,244.66,239.56,243.64,162928.0,239.57,244.66,239.56,243.64,162928.0
2025-04-10 13:00:00,243.71,246.87,240.39,244.31,167785.0,243.71,246.87,240.39,244.31,167785.0
2025-04-10 13:30:00,243.87,247.84,243.42,247.04,173328.0,243.87,247.84,243.42,247.04,173328.0
2025-04-10 14:00:00,247.21,249.21,244.9,249.02,166789.0,247.21,249.21,244.9,249.02,166789.0
2025-04-10 14:30:00,249.02,250.0,246.03,247.7,109453.0,249.02,250.0,246.03,247.7,109453.0
2025-04-10 15:00:00,247.48,249.4,245.37,245.43,174359.0,247.48,249.4,245.37,245.43,174359.0
2025-04-10 15:30:00,245.33,247.3,242.56,246.83,618452.0,245.33,247.3,242.56,246.83,618452.0
2025-04-11 09:30:00,246.89,249.2,243.13,247.8,341734.0,246.89,249.2,243.13,247.8,341734.0
2025-04-11 10:00:00,247.58,248.16,243.23,243.81,197470.0,247.58,248.16,243.23,243.81,197470.0
2025-04-11 10:30:00,243.64,247.17,243.46,245.37,324636.0,243.64,247.17,243.46,245.37,324636.0
2025-04-11 11:00:00,245.3,247.7,243.26,245.17,177033.0,245.3,247.7,243.26,245.17,177033.0
2025-04-11 11:30:00,244.83,246.92,244.52,246.71,139243.0,244.83,246.92,244.52,246.71,139243.0
2025-04-11 12:00:00,246.92,247.21,245.4,246.0,125038.0,246.92,247.21,245.4,246.0,125038.0
2025-04-11 12:30:00,246.06,250.09,246.06,249.71,180410.0,246.06,250.09,246.06,249.71,180410.0
2025-04-11 13:00:00,249.69,250.86,248.62,249.0,93668.0,249.69,250.86,248.62,249.0,93668.0
2025-04-11 13:30:00,249.0,252.66,248.5,251.16,210304.0,249.0,252.66,248.5,251.16,210304.0
2025-04-11 14:00:00,251.38,251.75,249.89,250.8,139277.0,251.38,251.75,249.89,250.8,139277.0
2025-04-11 14:30:00,250.87,252.33,250.06,250.55,153344.0,250.87,252.33,250.06,250.55,153344.0
2025-04-11 15:00:00,250.52,252.64,250.52,252.13,225927.0,250.52,252.64,250.52,252.13,225927.0
2025-04-11 15:30:00,252.06,252.77,250.91,251.22,530693.0,252.06,252.77,250.91,251.22,530693.0
2025-04-14 09:30:00,256.52,256.52,252.61,254.33,157534.0,256.52,256.52,252.61,254.33,157534.0
2025-04-14 10:00:00,254.46,256.67,254.05,256.0,105278.0,254.46,256.67,254.05,256.0,105278.0
2025-04-14 10:30:00,255.95,257.62,255.36,256.33,179063.0,255.95,257.62,255.36,256.33,179063.0
2025-04-14 11:00:00,256.31,256.78,253.48,253.61,100785.0,256.31,256.78,253.48,253.61,100785.0
2025-04-14 11:30:00,253.43,255.35,252.43,253.22,111746.0,253.43,255.35,252.43,253.22,111746.0
2025-04-14 12:00:00,252.74,254.12,252.16,253.44,66686.0,252.74,254.12,252.16,253.44,66686.0
2025-04-14 12:30:00,253.39,254.89,253.12,253.15,30085.0,253.39,254.89,253.12,253.15,30085.0
2025-04-14 13:00:00,253.23,255.93,253.22,254.42,61654.0,253.23,255.93,253.22,254.42,61654.0
2025-04-14 13:30:00,254.48,255.55,254.04,254.87,60713.0,254.48,255.55,254.04,254.87,60713.0
2025-04-14 14:00:00,255.05,255.93,254.59,255.75,74010.0,255.05,255.93,254.59,255.75,74010.0
2025-04-14 14:30:00,255.76,256.26,255.43,255.58,72074.0,255.76,256.26,255.43,255.58,72074.0
2025-04-14 15:00:00,255.68,256.85,255.68,255.96,122133.0,255.68,256.85,255.68,255.96,122133.0
2025-04-14 15:30:00,255.94,256.81,255.26,255.49,294811.0,255.94,256.81,255.26,255.49,294811.0
2025-04-15 09:30:00,256.0,260.63,255.3,259.36,328776.0,256.0,260.63,255.3,259.36,328776.0
2025-04-15 10:00:00,259.15,260.15,257.3,258.15,184705.0,259.15,260.15,257.3,258.15,184705.0
2025-04-15 10:30:00,258.15,258.98,256.8,257.9,162086.0,258.15,258.98,256.8,257.9,162086.0
2025-04-15 11:00:00,257.95,259.36,257.95,258.81,99842.0,257.95,259.36,257.95,258.81,99842.0
2025-04-15 11:30:00,258.75,259.72,258.5,259.31,108559.0,258.75,259.72,258.5,259.31,108559.0
2025-04-15 12:00:00,259.31,260.1,258.85,259.57,68478.0,259.31,260.1,258.85,259.57,68478.0
2025-04-15 12:30:00,259.57,260.0,258.29,258.71,63071.0,259.57,260.0,258.29,258.71,63071.0
2025-04-15 13:00:00,258.66,259.45,257.83,258.64,129617.0,258.66,259.45,257.83,258.64,129617.0
2025-04-15 13:30:00,258.47,259.47,257.89,258.48,148977.0,258.47,259.47,257.89,258.48,148977.0
2025-04-15 14:00:00,258.46,258.85,257.56,257.77,74430.0,258.46,258.85,257.56,257.77,74430.0
2025-04-15 14:30:00,257.77,258.85,257.72,258.57,71615.0,257.77,258.85,257.72,258.57,71615.0
2025-04-15 15:00:00,258.48,259.0,258.09,258.59,95832.0,258.48,259.0,258.09,258.59,95832.0
2025-04-15 15:30:00,258.62,258.89,257.56,257.98,370867.0,258.62,258.89,257.56,257.98,370867.0
2025-04-16 09:30:00,255.16,258.86,254.5,255.03,236072.0,255.16,258.86,254.5,255.03,236072.0
2025-04-16 10:00:00,255.02,255.93,254.12,255.82,136574.0,255.02,255.93,254.12,255.82,136574.0
2025-04-16 10:30:00,255.82,257.21,255.17,256.85,159466.0,255.82,257.21,255.17,256.85,159466.0
2025-04-16 11:00:00,256.95,258.94,256.39,258.45,253947.0,256.95,258.94,256.39,258.45,253947.0
2025-04-16 11:30:00,258.47,258.53,256.66,257.02,77655.0,258.47,258.53,256.66,257.02,77655.0
2025-04-16 12:00:00,257.07,257.22,256.11,256.7,109426.0,257.07,257.22,256.11,256.7,109426.0
2025-04-16 12:30:00,256.7,257.07,255.91,256.21,86199.0,256.7,257.07,255.91,256.21,86199.0
2025-04-16 13:00:00,256.0,256.48,255.58,255.74,100096.0,256.0,256.48,255.58,255.74,100096.0
2025-04-16 13:30:00,255.74,255.74,251.01,251.21,165187.0,255.74,255.74,251.01,251.21,165187.0
2025-04-16 14:00:00,251.3,253.57,251.25,253.17,107713.0,251.3,253.57,251.25,253.17,107713.0
2025-04-16 14:30:00,253.17,253.43,251.32,251.37,126586.0,253.17,253.43,251.32,251.37,126586.0
2025-04-16 15:00:00,251.38,252.0,249.63,250.0,243281.0,251.38,252.0,249.63,250.0,243281.0
2025-04-16 15:30:00,250.0,253.37,249.86,252.99,531626.0,250.0,253.37,249.86,252.99,531626.0
2025-04-17 09:30:00,252.95,254.59,247.1,251.25,633739.0,252.95,254.59,247.1,251.25,633739.0
2025-04-17 10:00:00,251.25,252.88,250.22,250.42,235166.0,251.25,252.88,250.22,250.42,235166.0
2025-04-17 10:30:00,250.22,252.32,250.21,251.32,138529.0,250.22,252.32,250.21,251.32,138529.0
2025-04-17 11:00:00,251.44,254.49,251.35,253.69,170018.0,251.44,254.49,251.35,253.69,170018.0
2025-04-17 11:30:00,253.73,254.84,253.0,253.22,143243.0,253.73,254.84,253.0,253.22,143243.0
2025-04-17 12:00:00,253.31,254.64,252.24,253.93,105286.0,253.31,254.64,252.24,253.93,105286.0
2025-04-17 12:30:00,253.67,255.25,253.41,254.75,88170.0,253.67,255.25,253.41,254.75,88170.0
2025-04-17 13:00:00,254.73,255.07,252.88,253.52,45803.0,254.73,255.07,252.88,253.52,45803.0
2025-04-17 13:30:00,253.27,254.98,253.11,254.3,36146.0,253.27,254.98,253.11,254.3,36146.0
2025-04-17 14:00:00,254.37,255.59,254.24,255.42,52985.0,254.37,255.59,254.24,255.42,52985.0
2025-04-17 14:30:00,255.33,255.62,253.42,253.53,75180.0,255.33,255.62,253.42,253.53,75180.0
2025-04-17 15:00:00,253.41,253.77,252.16,252.64,63357.0,253.41,253.77,252.16,252.64,63357.0
2025-04-17 15:30:00,252.61,253.2,251.2,251.66,340169.0,252.61,253.2,251.2,251.66,340169.0
2025-04-21 09:30:00,248.85,250.27,243.82,243.88,271284.0,248.85,250.27,243.82,243.88,271284.0
2025-04-21 10:00:00,243.77,244.23,242.88,243.01,190908.0,243.77,244.23,242.88,243.01,190908.0
2025-04-21 10:30:00,242.87,243.0,239.54,239.84,253635.0,242.87,243.0,239.54,239.84,253635.0
2025-04-21 11:00:00,239.92,242.01,239.84,240.88,173182.0,239.92,242.01,239.84,240.88,173182.0
2025-04-21 11:30:00,240.9,241.12,239.91,240.01,74542.0,240.9,241.12,239.91,240.01,74542.0
2025-04-21 12:00:00,239.99,242.13,239.99,241.97,120588.0,239.99,242.13,239.99,241.97,120588.0
2025-04-21 12:30:00,241.93,242.5,240.17,240.28,106889.0,241.93,242.5,240.17,240.28,106889.0
2025-04-21 13:00:00,240.18,240.63,239.27,240.43,116890.0,240.18,240.63,239.27,240.43,116890.0
2025-04-21 13:30:00,240.36,240.68,239.81,240.23,134880.0,240.36,240.68,239.81,240.23,134880.0
2025-04-21 14:00:00,240.23,240.73,239.6,240.71,88377.0,240.23,240.73,239.6,240.71,88377.0
2025-04-21 14:30:00,240.82,241.13,240.01,240.18,85672.0,240.82,241.13,240.01,240.18,85672.0
2025-04-21 15:00:00,240.13,241.77,240.13,241.77,115885.0,240.13,241.77,240.13,241.77,115885.0
2025-04-21 15:30:00,241.77,242.98,241.51,242.4,361118.0,241.77,242.98,241.51,242.4,361118.0
2025-04-22 09:30:00,247.12,250.54,246.37,248.65,207283.0,247.12,250.54,246.37,248.65,207283.0
2025-04-22 10:00:00,248.66,249.93,247.61,249.3,95079.0,248.66,249.93,247.61,249.3,95079.0
2025-04-22 10:30:00,249.34,249.91,248.65,249.69,75060.0,249.34,249.91,248.65,249.69,75060.0
2025-04-22 11:00:00,249.69,251.03,249.69,250.14,62685.0,249.69,251.03,249.69,250.14,62685.0
2025-04-22 11:30:00,249.98,251.0,249.36,250.78,64771.0,249.98,251.0,249.36,250.78,64771.0
2025-04-22 12:00:00,250.69,252.96,250.69,252.42,75315.0,250.69,252.96,250.69,252.42,75315.0
2025-04-22 12:30:00,252.25,252.61,251.41,251.86,35712.0,252.25,252.61,251.41,251.86,35712.0
2025-04-22 13:00:00,251.94,252.36,249.28,249.48,77190.0,251.94,252.36,249.28,249.48,77190.0
2025-04-22 13:30:00,249.42,250.69,249.18,250.19,54364.0,249.42,250.69,249.18,250.19,54364.0
2025-04-22 14:00:00,250.3,252.76,250.04,252.41,48802.0,250.3,252.76,250.04,252.41,48802.0
2025-04-22 14:30:00,252.4,253.09,252.39,252.77,49575.0,252.4,253.09,252.39,252.77,49575.0
2025-04-22 15:00:00,252.73,252.84,251.36,251.53,59252.0,252.73,252.84,251.36,251.53,59252.0
2025-04-22 15:30:00,251.4,253.24,251.32,252.41,191593.0,251.4,253.24,251.32,252.41,191593.0
2025-04-23 09:30:00,261.87,270.17,261.87,267.93,520249.0,261.87,270.17,261.87,267.93,520249.0
2025-04-23 10:00:00,267.99,269.65,265.51,267.6,220175.0,267.99,269.65,265.51,267.6,220175.0
2025-04-23 10:30:00,267.4,268.7,265.69,265.92,131505.0,267.4,268.7,265.69,265.92,131505.0
2025-04-23 11:00:00,265.97,266.8,263.08,263.76,160914.0,265.97,266.8,263.08,263.76,160914.0
2025-04-23 11:30:00,263.57,264.03,261.77,262.69,84480.0,263.57,264.03,261.77,262.69,84480.0
2025-04-23 12:00:00,262.72,262.75,260.3,261.82,100849.0,262.72,262.75,260.3,261.82,100849.0
2025-04-23 12:30:00,261.84,263.39,261.59,263.34,116182.0,261.84,263.39,261.59,263.34,116182.0
2025-04-23 13:00:00,263.32,264.13,262.17,263.5,79164.0,263.32,264.13,262.17,263.5,79164.0
2025-04-23 13:30:00,263.5,263.87,262.06,263.02,46466.0,263.5,263.87,262.06,263.02,46466.0
2025-04-23 14:00:00,263.02,263.31,261.53,261.69,63064.0,263.02,263.31,261.53,261.69,63064.0
2025-04-23 14:30:00,261.7,262.2,261.2,261.53,70667.0,261.7,262.2,261.2,261.53,70667.0
2025-04-23 15:00:00,261.52,261.75,260.18,260.36,112964.0,261.52,261.75,260.18,260.36,112964.0
2025-04-23 15:30:00,260.37,261.08,259.26,260.05,445399.0,260.37,261.08,259.26,260.05,445399.0
2025-04-24 09:30:00,258.07,261.5,258.0,261.36,166409.0,258.07,261.5,258.0,261.36,166409.0
2025-04-24 10:00:00,261.18,263.11,260.68,263.03,104643.0,261.18,263.11,260.68,263.03,104643.0
2025-04-24 10:30:00,263.03,264.23,262.67,263.55,92200.0,263.03,264.23,262.67,263.55,92200.0
2025-04-24 11:00:00,263.62,265.09,263.13,264.68,91037.0,263.62,265.09,263.13,264.68,91037.0
2025-04-24 11:30:00,264.53,265.66,264.3,265.19,76494.0,264.53,265.66,264.3,265.19,76494.0
2025-04-24 12:00:00,265.27,267.48,264.97,266.57,109560.0,265.27,267.48,264.97,266.57,109560.0
2025-04-24 12:30:00,266.56,267.83,266.34,267.61,73744.0,266.56,267.83,266.34,267.61,73744.0
2025-04-24 13:00:00,267.58,268.0,267.03,267.72,65135.0,267.58,268.0,267.03,267.72,65135.0
2025-04-24 13:30:00,267.65,267.87,266.36,266.72,52761.0,267.65,267.87,266.36,266.72,52761.0
2025-04-24 14:00:00,266.59,267.19,265.7,266.44,66596.0,266.59,267.19,265.7,266.44,66596.0
2025-04-24 14:30:00,266.37,267.36,266.33,267.2,78522.0,266.37,267.36,266.33,267.2,78522.0
2025-04-24 15:00:00,267.16,267.2,266.5,266.59,89410.0,267.16,267.2,266.5,266.59,89410.0
2025-04-24 15:30:00,266.69,267.93,266.28,267.32,230166.0,266.69,267.93,266.28,267.32,230166.0
2025-04-25 09:30:00,267.0,268.86,264.27,264.9,150412.0,267.0,268.86,264.27,264.9,150412.0
2025-04-25 10:00:00,264.98,266.49,264.49,264.84,79036.0,264.98,266.49,264.49,264.84,79036.0
2025-04-25 10:30:00,264.86,266.21,264.26,265.64,47660.0,264.86,266.21,264.26,265.64,47660.0
2025-04-25 11:00:00,265.74,266.14,264.8,264.9,53250.0,265.74,266.14,264.8,264.9,53250.0
2025-04-25 11:30:00,264.98,265.29,264.4,265.18,42920.0,264.98,265.29,264.4,265.18,42920.0
2025-04-25 12:00:00,265.18,265.78,264.75,265.72,41718.0,265.18,265.78,264.75,265.72,41718.0
2025-04-25 12:30:00,265.72,266.39,265.63,265.83,43761.0,265.72,266.39,265.63,265.83,43761.0
2025-04-25 13:00:00,265.83,267.35,265.8,267.22,71027.0,265.83,267.35,265.8,267.22,71027.0
2025-04-25 13:30:00,267.22,267.32,264.0,264.6,56524.0,267.22,267.32,264.0,264.6,56524.0
2025-04-25 14:00:00,264.5,265.91,264.5,265.19,33978.0,264.5,265.91,264.5,265.19,33978.0
2025-04-25 14:30:00,265.21,266.08,265.19,265.55,28582.0,265.21,266.08,265.19,265.55,28582.0
2025-04-25 15:00:00,265.43,266.09,265.42,265.48,42261.0,265.43,266.09,265.42,265.48,42261.0
2025-04-25 15:30:00,265.14,265.54,264.5,264.72,190095.0,265.14,265.54,264.5,264.72,190095.0
2025-04-28 09:30:00,264.94,268.0,264.75,265.15,87647.0,264.94,268.0,264.75,265.15,87647.0
2025-04-28 10:00:00,265.03,266.75,264.73,266.3,42645.0,265.03,266.75,264.73,266.3,42645.0
2025-04-28 10:30:00,266.41,266.86,265.76,265.83,48540.0,266.41,266.86,265.76,265.83,48540.0
2025-04-28 11:00:00,265.9,266.2,263.76,263.76,36800.0,265.9,266.2,263.76,263.76,36800.0
2025-04-28 11:30:00,263.76,264.67,263.52,264.16,38832.0,263.76,264.67,263.52,264.16,38832.0
2025-04-28 12:00:00,264.17,264.17,262.8,262.96,52767.0,264.17,264.17,262.8,262.96,52767.0
2025-04-28 12:30:00,262.94,264.14,262.87,263.46,47222.0,262.94,264.14,262.87,263.46,47222.0
2025-04-28 13:00:00,263.45,263.66,262.53,262.75,24057.0,263.45,263.66,262.53,262.75,24057.0
2025-04-28 13:30:00,262.75,264.01,262.53,263.92,27856.0,262.75,264.01,262.53,263.92,27856.0
2025-04-28 14:00:00,263.91,264.37,263.55,264.08,29862.0,263.91,264.37,263.55,264.08,29862.0
2025-04-28 14:30:00,264.13,264.49,263.74,264.32,30161.0,264.13,264.49,263.74,264.32,30161.0
2025-04-28 15:00:00,264.32,265.14,264.32,264.99,43551.0,264.32,265.14,264.32,264.99,43551.0
2025-04-28 15:30:00,264.93,265.4,264.11,264.89,167410.0,264.93,265.4,264.11,264.89,167410.0
2025-04-29 09:30:00,265.43,265.43,263.59,264.44,129030.0,265.43,265.43,263.59,264.44,129030.0
2025-04-29 10:00:00,264.27,264.76,261.83,262.17,73897.0,264.27,264.76,261.83,262.17,73897.0
2025-04-29 10:30:00,262.22,265.39,262.22,265.28,45039.0,262.22,265.39,262.22,265.28,45039.0
2025-04-29 11:00:00,265.34,265.64,264.81,265.53,43490.0,265.34,265.64,264.81,265.53,43490.0
2025-04-29 11:30:00,265.53,265.91,264.72,265.2,37171.0,265.53,265.91,264.72,265.2,37171.0
2025-04-29 12:00:00,265.25,266.43,265.25,266.23,41033.0,265.25,266.43,265.25,266.23,41033.0
2025-04-29 12:30:00,266.26,266.58,264.77,264.94,43952.0,266.26,266.58,264.77,264.94,43952.0
2025-04-29 13:00:00,265.25,266.14,265.06,265.99,36378.0,265.25,266.14,265.06,265.99,36378.0
2025-04-29 13:30:00,266.06,267.23,265.98,266.93,45083.0,266.06,267.23,265.98,266.93,45083.0
2025-04-29 14:00:00,266.94,267.42,266.63,267.04,36305.0,266.94,267.42,266.63,267.04,36305.0
2025-04-29 14:30:00,267.04,267.17,266.77,266.91,34499.0,267.04,267.17,266.77,266.91,34499.0
2025-04-29 15:00:00,266.9,267.41,266.77,267.16,40318.0,266.9,267.41,266.77,267.16,40318.0
2025-04-29 15:30:00,267.15,267.48,266.71,266.91,174425.0,267.15,267.48,266.71,266.91,174425.0
2025-04-30 09:30:00,260.96,262.11,257.21,257.65,188228.0,260.96,262.11,257.21,257.65,188228.0
2025-04-30 10:00:00,257.62,260.77,257.62,260.56,109975.0,257.62,260.77,257.62,260.56,109975.0
2025-04-30 10:30:00,260.49,262.03,260.39,261.69,55507.0,260.49,262.03,260.39,261.69,55507.0
2025-04-30 11:00:00,261.56,263.49,261.56,263.0,54058.0,261.56,263.49,261.56,263.0,54058.0
2025-04-30 11:30:00,263.0,263.38,262.39,263.05,62001.0,263.0,263.38,262.39,263.05,62001.0
2025-04-30 12:00:00,263.05,263.67,262.12,262.25,62071.0,263.05,263.67,262.12,262.25,62071.0
2025-04-30 12:30:00,262.17,263.42,261.81,263.07,24158.0,262.17,263.42,261.81,263.07,24158.0
2025-04-30 13:00:00,263.18,263.65,262.1,263.64,22636.0,263.18,263.65,262.1,263.64,22636.0
2025-04-30 13:30:00,263.58,264.19,263.41,263.91,69504.0,263.58,264.19,263.41,263.91,69504.0
2025-04-30 14:00:00,263.99,265.38,263.49,263.81,80449.0,263.99,265.38,263.49,263.81,80449.0
2025-04-30 14:30:00,263.78,264.15,262.73,262.86,31374.0,263.78,264.15,262.73,262.86,31374.0
2025-04-30 15:00:00,262.99,263.87,262.9,263.31,63129.0,262.99,263.87,262.9,263.31,63129.0
2025-04-30 15:30:00,263.25,267.42,263.12,266.35,251817.0,263.25,267.42,263.12,266.35,251817.0
2025-05-01 09:30:00,268.0,269.56,266.52,267.72,155570.0,268.0,269.56,266.52,267.72,155570.0
2025-05-01 10:00:00,267.99,270.37,267.55,270.31,78921.0,267.99,270.37,267.55,270.31,78921.0
2025-05-01 10:30:00,270.3,271.64,269.28,271.61,94407.0,270.3,271.64,269.28,271.61,94407.0
2025-05-01 11:00:00,271.49,272.66,270.87,272.2,78589.0,271.49,272.66,270.87,272.2,78589.0
2025-05-01 11:30:00,272.25,272.48,269.84,269.84,54402.0,272.25,272.48,269.84,269.84,54402.0
2025-05-01 12:00:00,269.94,270.46,269.03,269.94,53364.0,269.94,270.46,269.03,269.94,53364.0
2025-05-01 12:30:00,270.06,270.33,269.49,269.51,57307.0,270.06,270.33,269.49,269.51,57307.0
2025-05-01 13:00:00,269.67,270.78,269.67,270.37,41598.0,269.67,270.78,269.67,270.37,41598.0
2025-05-01 13:30:00,270.36,270.55,269.75,270.02,36454.0,270.36,270.55,269.75,270.02,36454.0
2025-05-01 14:00:00,270.03,270.92,269.94,270.81,47521.0,270.03,270.92,269.94,270.81,47521.0
2025-05-01 14:30:00,270.89,271.15,270.48,270.57,38413.0,270.89,271.15,270.48,270.57,38413.0
2025-05-01 15:00:00,270.58,270.87,270.22,270.87,47312.0,270.58,270.87,270.22,270.87,47312.0
2025-05-01 15:30:00,270.94,271.07,268.29,268.69,168238.0,270.94,271.07,268.29,268.69,168238.0
2025-05-02 09:30:00,274.5,276.99,273.19,273.82,227509.0,274.5,276.99,273.19,273.82,227509.0
2025-05-02 10:00:00,273.7,275.91,273.1,275.87,105047.0,273.7,275.91,273.1,275.87,105047.0
2025-05-02 10:30:00,275.66,275.77,274.12,274.81,85423.0,275.66,275.77,274.12,274.81,85423.0
2025-05-02 11:00:00,274.82,274.98,274.0,274.24,55042.0,274.82,274.98,274.0,274.24,55042.0
2025-05-02 11:30:00,274.27,275.8,274.16,275.54,76426.0,274.27,275.8,274.16,275.54,76426.0
2025-05-02 12:00:00,275.65,278.1,275.54,276.85,244897.0,275.65,278.1,275.54,276.85,244897.0
2025-05-02 12:30:00,276.93,277.5,276.54,276.99,55241.0,276.93,277.5,276.54,276.99,55241.0
2025-05-02 13:00:00,276.99,277.34,276.58,276.93,61065.0,276.99,277.34,276.58,276.93,61065.0
2025-05-02 13:30:00,276.93,277.09,276.51,276.81,70281.0,276.93,277.09,276.51,276.81,70281.0
2025-05-02 14:00:00,276.81,277.45,276.81,277.0,61252.0,276.81,277.45,276.81,277.0,61252.0
2025-05-02 14:30:00,277.07,277.58,275.97,276.28,68211.0,277.07,277.58,275.97,276.28,68211.0
2025-05-02 15:00:00,276.19,277.01,275.96,276.89,86034.0,276.19,277.01,275.96,276.89,86034.0
2025-05-02 15:30:00,276.87,277.92,276.31,276.83,305314.0,276.87,277.92,276.31,276.83,305314.0
2025-05-05 09:30:00,275.46,278.45,274.08,278.16,143487.0,275.46,278.45,274.08,278.16,143487.0
2025-05-05 10:00:00,278.04,279.58,278.04,279.34,83206.0,278.04,279.58,278.04,279.34,83206.0
2025-05-05 10:30:00,279.24,280.6,278.99,280.4,74785.0,279.24,280.6,278.99,280.4,74785.0
2025-05-05 11:00:00,280.4,280.91,280.07,280.17,95361.0,280.4,280.91,280.07,280.17,95361.0
2025-05-05 11:30:00,280.22,280.22,279.37,279.79,63037.0,280.22,280.22,279.37,279.79,63037.0
2025-05-05 12:00:00,279.79,280.56,279.64,280.36,32677.0,279.79,280.56,279.64,280.36,32677.0
2025-05-05 12:30:00,280.43,281.4,280.11,281.27,62457.0,280.43,281.4,280.11,281.27,62457.0
2025-05-05 13:00:00,281.18,281.59,280.47,280.6,98845.0,281.18,281.59,280.47,280.6,98845.0
2025-05-05 13:30:00,280.62,281.08,280.5,280.6,63450.0,280.62,281.08,280.5,280.6,63450.0
2025-05-05 14:00:00,280.61,281.07,280.17,280.17,54201.0,280.61,281.07,280.17,280.17,54201.0
2025-05-05 14:30:00,280.16,280.47,279.51,279.75,52623.0,280.16,280.47,279.51,279.75,52623.0
2025-05-05 15:00:00,279.75,279.82,279.0,279.1,61597.0,279.75,279.82,279.0,279.1,61597.0
2025-05-05 15:30:00,279.04,279.56,277.94,278.13,244187.0,279.04,279.56,277.94,278.13,244187.0
2025-05-06 09:30:00,274.48,277.0,273.61,275.02,103807.0,274.48,277.0,273.61,275.02,103807.0
2025-05-06 10:00:00,275.11,277.78,275.0,277.63,61027.0,275.11,277.78,275.0,277.63,61027.0
2025-05-06 10:30:00,277.63,277.83,276.76,277.29,50656.0,277.63,277.83,276.76,277.29,50656.0
2025-05-06 11:00:00,277.28,278.12,276.95,278.0,51103.0,277.28,278.12,276.95,278.0,51103.0
2025-05-06 11:30:00,278.01,278.11,276.83,276.88,52483.0,278.01,278.11,276.83,276.88,52483.0
2025-05-06 12:00:00,276.83,277.8,276.28,276.54,117305.0,276.83,277.8,276.28,276.54,117305.0
2025-05-06 12:30:00,276.56,276.96,275.3,275.46,106856.0,276.56,276.96,275.3,275.46,106856.0
2025-05-06 13:00:00,275.59,276.45,275.44,275.94,88321.0,275.59,276.45,275.44,275.94,88321.0
2025-05-06 13:30:00,275.96,276.03,275.11,275.44,46074.0,275.96,276.03,275.11,275.44,46074.0
2025-05-06 14:00:00,275.41,277.16,275.33,277.12,58153.0,275.41,277.16,275.33,277.12,58153.0
2025-05-06 14:30:00,277.11,277.27,276.03,276.82,104667.0,277.11,277.27,276.03,276.82,104667.0
2025-05-06 15:00:00,276.86,276.87,275.87,276.26,74928.0,276.86,276.87,275.87,276.26,74928.0
2025-05-06 15:30:00,276.26,276.82,275.18,275.29,334492.0,276.26,276.82,275.18,275.29,334492.0
2025-05-07 09:30:00,277.34,277.44,275.45,276.27,137910.0,277.34,277.44,275.45,276.27,137910.0
2025-05-07 10:00:00,276.3,276.86,275.99,276.78,48495.0,276.3,276.86,275.99,276.78,48495.0
2025-05-07 10:30:00,276.78,277.09,275.93,276.27,36955.0,276.78,277.09,275.93,276.27,36955.0
2025-05-07 11:00:00,276.22,276.87,275.72,276.87,33672.0,276.22,276.87,275.72,276.87,33672.0
2025-05-07 11:30:00,276.87,277.31,276.57,277.01,28185.0,276.87,277.31,276.57,277.01,28185.0
2025-05-07 12:00:00,276.96,277.74,276.62,276.85,53886.0,276.96,277.74,276.62,276.85,53886.0
2025-05-07 12:30:00,276.9,277.97,276.83,277.84,69034.0,276.9,277.97,276.83,277.84,69034.0
2025-05-07 13:00:00,277.91,278.81,277.69,277.89,37442.0,277.91,278.81,277.69,277.89,37442.0
2025-05-07 13:30:00,277.89,277.9,275.84,276.1,44089.0,277.89,277.9,275.84,276.1,44089.0
2025-05-07 14:00:00,276.43,276.73,273.89,275.29,79212.0,276.43,276.73,273.89,275.29,79212.0
2025-05-07 14:30:00,275.28,276.84,274.8,276.78,48278.0,275.28,276.84,274.8,276.78,48278.0
2025-05-07 15:00:00,276.37,276.74,275.1,275.23,67349.0,276.37,276.74,275.1,275.23,67349.0
2025-05-07 15:30:00,275.23,277.45,274.73,276.13,220993.0,275.23,277.45,274.73,276.13,220993.0
2025-05-08 09:30:00,279.73,281.3,278.73,281.08,96350.0,279.73,281.3,278.73,281.08,96350.0
2025-05-08 10:00:00,281.09,281.9,280.04,281.01,60952.0,281.09,281.9,280.04,281.01,60952.0
2025-05-08 10:30:00,281.13,281.88,279.63,280.46,58937.0,281.13,281.88,279.63,280.46,58937.0
2025-05-08 11:00:00,280.35,283.39,280.0,282.76,98955.0,280.35,283.39,280.0,282.76,98955.0
2025-05-08 11:30:00,282.76,285.03,282.5,284.28,107708.0,282.76,285.03,282.5,284.28,107708.0
2025-05-08 12:00:00,284.4,284.98,283.9,284.0,50020.0,284.4,284.98,283.9,284.0,50020.0
2025-05-08 12:30:00,284.0,284.87,283.97,284.76,42223.0,284.0,284.87,283.97,284.76,42223.0
2025-05-08 13:00:00,284.85,285.17,284.25,284.52,60227.0,284.85,285.17,284.25,284.52,60227.0
2025-05-08 13:30:00,284.53,284.68,283.87,284.0,104229.0,284.53,284.68,283.87,284.0,104229.0
2025-05-08 14:00:00,283.99,284.94,283.98,284.62,52674.0,283.99,284.94,283.98,284.62,52674.0
2025-05-08 14:30:00,284.66,285.14,284.49,284.72,54810.0,284.66,285.14,284.49,284.72,54810.0
2025-05-08 15:00:00,284.64,285.5,284.32,285.36,92912.0,284.64,285.5,284.32,285.36,92912.0
2025-05-08 15:30:00,285.44,285.45,283.22,283.86,407440.0,285.44,285.45,283.22,283.86,407440.0
2025-05-09 09:30:00,285.0,287.0,284.77,285.98,153920.0,285.0,287.0,284.77,285.98,153920.0
2025-05-09 10:00:00,285.9,286.19,283.66,284.13,136140.0,285.9,286.19,283.66,284.13,136140.0
2025-05-09 10:30:00,284.13,284.35,282.97,284.34,127295.0,284.13,284.35,282.97,284.34,127295.0
2025-05-09 11:00:00,284.35,284.47,283.43,283.93,75473.0,284.35,284.47,283.43,283.93,75473.0
2025-05-09 11:30:00,283.86,284.63,283.5,284.59,70808.0,283.86,284.63,283.5,284.59,70808.0
2025-05-09 12:00:00,284.63,284.63,283.1,283.3,56936.0,284.63,284.63,283.1,283.3,56936.0
2025-05-09 12:30:00,283.31,283.7,283.24,283.27,62682.0,283.31,283.7,283.24,283.27,62682.0
2025-05-09 13:00:00,283.25,283.99,283.12,283.96,70507.0,283.25,283.99,283.12,283.96,70507.0
2025-05-09 13:30:00,283.96,284.76,283.78,284.68,61421.0,283.96,284.76,283.78,284.68,61421.0
2025-05-09 14:00:00,284.66,284.68,283.67,283.79,102047.0,284.66,284.68,283.67,283.79,102047.0
2025-05-09 14:30:00,283.83,284.38,283.76,284.05,43904.0,283.83,284.38,283.76,284.05,43904.0
2025-05-09 15:00:00,284.11,284.51,284.04,284.06,53735.0,284.11,284.51,284.04,284.06,53735.0
2025-05-09 15:30:00,284.09,284.72,283.71,284.39,219191.0,284.09,284.72,283.71,284.39,219191.0
2025-05-12 09:30:00,297.34,298.83,295.52,296.85,330410.0,297.34,298.83,295.52,296.85,330410.0
2025-05-12 10:00:00,296.97,297.57,294.73,295.35,139241.0,296.97,297.57,294.73,295.35,139241.0
2025-05-12 10:30:00,295.35,297.69,294.9,296.47,175228.0,295.35,297.69,294.9,296.47,175228.0
2025-05-12 11:00:00,296.57,296.93,295.67,296.21,79142.0,296.57,296.93,295.67,296.21,79142.0
2025-05-12 11:30:00,296.17,296.7,295.13,295.41,66745.0,296.17,296.7,295.13,295.41,66745.0
2025-05-12 12:00:00,295.38,296.75,295.2,296.3,86569.0,295.38,296.75,295.2,296.3,86569.0
2025-05-12 12:30:00,296.42,297.63,296.22,297.56,49695.0,296.42,297.63,296.22,297.56,49695.0
2025-05-12 13:00:00,297.47,298.28,297.42,297.9,97903.0,297.47,298.28,297.42,297.9,97903.0
2025-05-12 13:30:00,297.9,298.21,297.55,297.86,65501.0,297.9,298.21,297.55,297.86,65501.0
2025-05-12 14:00:00,297.94,298.47,297.87,298.25,73329.0,297.94,298.47,297.87,298.25,73329.0
2025-05-12 14:30:00,298.26,299.08,298.08,298.86,62396.0,298.26,299.08,298.08,298.86,62396.0
2025-05-12 15:00:00,298.93,299.17,298.28,298.44,112351.0,298.93,299.17,298.28,298.44,112351.0
2025-05-12 15:30:00,298.5,299.16,298.26,298.92,443653.0,298.5,299.16,298.26,298.92,443653.0
2025-05-13 09:30:00,300.0,300.86,298.82,300.5,184002.0,300.0,300.86,298.82,300.5,184002.0
2025-05-13 10:00:00,300.51,301.15,299.5,300.53,129395.0,300.51,301.15,299.5,300.53,129395.0
2025-05-13 10:30:00,300.38,301.11,300.0,300.96,71705.0,300.38,301.11,300.0,300.96,71705.0
2025-05-13 11:00:00,300.87,302.36,300.64,301.66,86903.0,300.87,302.36,300.64,301.66,86903.0
2025-05-13 11:30:00,301.66,302.42,301.38,301.76,76426.0,301.66,302.42,301.38,301.76,76426.0
2025-05-13 12:00:00,301.82,302.31,301.31,302.15,116885.0,301.82,302.31,301.31,302.15,116885.0
2025-05-13 12:30:00,302.15,302.61,301.47,302.37,91182.0,302.15,302.61,301.47,302.37,91182.0
2025-05-13 13:00:00,302.47,303.0,302.02,302.66,63534.0,302.47,303.0,302.02,302.66,63534.0
2025-05-13 13:30:00,302.66,303.02,302.11,302.42,79583.0,302.66,303.02,302.11,302.42,79583.0
2025-05-13 14:00:00,302.36,302.82,302.0,302.73,112368.0,302.36,302.82,302.0,302.73,112368.0
2025-05-13 14:30:00,302.75,302.75,302.07,302.47,155982.0,302.75,302.75,302.07,302.47,155982.0
2025-05-13 15:00:00,302.52,302.66,302.18,302.28,120192.0,302.52,302.66,302.18,302.28,120192.0
2025-05-13 15:30:00,302.28,302.71,301.73,302.24,596293.0,302.28,302.71,301.73,302.24,596293.0
2025-05-14 09:30:00,303.15,303.62,301.47,301.78,103881.0,303.15,303.62,301.47,301.78,103881.0
2025-05-14 10:00:00,301.85,302.75,301.01,301.92,61044.0,301.85,302.75,301.01,301.92,61044.0
2025-05-14 10:30:00,301.91,302.05,301.0,301.11,45143.0,301.91,302.05,301.0,301.11,45143.0
2025-05-14 11:00:00,301.12,301.81,300.27,301.81,79805.0,301.12,301.81,300.27,301.81,79805.0
2025-05-14 11:30:00,301.83,302.0,300.69,300.81,35989.0,301.83,302.0,300.69,300.81,35989.0
2025-05-14 12:00:00,300.81,301.53,300.76,300.9,41445.0,300.81,301.53,300.76,300.9,41445.0
2025-05-14 12:30:00,300.95,301.54,300.42,300.59,42701.0,300.95,301.54,300.42,300.59,42701.0
2025-05-14 13:00:00,300.59,300.82,299.44,299.91,22606.0,300.59,300.82,299.44,299.91,22606.0
2025-05-14 13:30:00,299.95,300.28,299.85,300.22,75091.0,299.95,300.28,299.85,300.22,75091.0
2025-05-14 14:00:00,300.24,300.42,299.53,299.73,32549.0,300.24,300.42,299.53,299.73,32549.0
2025-05-14 14:30:00,299.79,300.51,299.77,300.09,32893.0,299.79,300.51,299.77,300.09,32893.0
2025-05-14 15:00:00,300.08,300.46,299.68,299.97,43596.0,300.08,300.46,299.68,299.97,43596.0
2025-05-14 15:30:00,299.96,300.86,299.85,300.01,144061.0,299.96,300.86,299.85,300.01,144061.0
2025-05-15 09:30:00,298.05,299.49,297.0,298.36,135638.0,298.05,299.49,297.0,298.36,135638.0
2025-05-15 10:00:00,298.5,299.26,297.7,298.62,62056.0,298.5,299.26,297.7,298.62,62056.0
2025-05-15 10:30:00,298.57,298.81,297.81,298.44,38022.0,298.57,298.81,297.81,298.44,38022.0
2025-05-15 11:00:00,298.43,298.8,298.0,298.61,39577.0,298.43,298.8,298.0,298.61,39577.0
2025-05-15 11:30:00,298.69,299.4,298.49,298.98,53795.0,298.69,299.4,298.49,298.98,53795.0
2025-05-15 12:00:00,299.05,299.6,298.31,298.5,62282.0,299.05,299.6,298.31,298.5,62282.0
2025-05-15 12:30:00,298.48,298.72,298.02,298.48,32448.0,298.48,298.72,298.02,298.48,32448.0
2025-05-15 13:00:00,298.53,299.25,298.2,299.15,43422.0,298.53,299.25,298.2,299.15,43422.0
2025-05-15 13:30:00,299.15,300.18,298.96,299.98,62375.0,299.15,300.18,298.96,299.98,62375.0
2025-05-15 14:00:00,299.9,300.6,299.84,300.29,40769.0,299.9,300.6,299.84,300.29,40769.0
2025-05-15 14:30:00,300.37,300.89,300.2,300.65,37583.0,300.37,300.89,300.2,300.65,37583.0
2025-05-15 15:00:00,300.76,300.93,300.03,300.15,57333.0,300.76,300.93,300.03,300.15,57333.0
2025-05-15 15:30:00,300.33,300.59,299.21,299.78,221389.0,300.33,300.59,299.21,299.78,221389.0
2025-05-16 09:30:00,300.36,300.36,298.68,299.26,293966.0,300.36,300.36,298.68,299.26,293966.0
2025-05-16 10:00:00,299.46,299.77,298.47,298.96,131657.0,299.46,299.77,298.47,298.96,131657.0
2025-05-16 10:30:00,299.06,299.46,297.83,299.36,50317.0,299.06,299.46,297.83,299.36,50317.0
2025-05-16 11:00:00,299.36,300.27,299.23,299.66,129770.0,299.36,300.27,299.23,299.66,129770.0
2025-05-16 11:30:00,299.62,300.36,299.53,300.16,66764.0,299.62,300.36,299.53,300.16,66764.0
2025-05-16 12:00:00,300.18,300.92,300.1,300.4,50602.0,300.18,300.92,300.1,300.4,50602.0
2025-05-16 12:30:00,300.4,300.88,300.27,300.73,94800.0,300.4,300.88,300.27,300.73,94800.0
2025-05-16 13:00:00,300.73,301.61,300.56,301.45,42921.0,300.73,301.61,300.56,301.45,42921.0
2025-05-16 13:30:00,301.45,301.65,300.64,300.77,40965.0,301.45,301.65,300.64,300.77,40965.0
2025-05-16 14:00:00,300.83,301.02,300.53,300.82,40191.0,300.83,301.02,300.53,300.82,40191.0
2025-05-16 14:30:00,300.75,301.06,300.58,300.77,44892.0,300.75,301.06,300.58,300.77,44892.0
2025-05-16 15:00:00,300.8,301.02,300.28,300.37,97611.0,300.8,301.02,300.28,300.37,97611.0
2025-05-16 15:30:00,300.32,300.79,299.3,299.77,385027.0,300.32,300.79,299.3,299.77,385027.0
2025-05-19 09:30:00,297.01,298.4,295.69,297.53,179039.0,297.01,298.4,295.69,297.53,179039.0
2025-05-19 10:00:00,297.71,299.58,297.59,298.34,73607.0,297.71,299.58,297.59,298.34,73607.0
2025-05-19 10:30:00,298.34,298.85,297.91,298.21,79675.0,298.34,298.85,297.91,298.21,79675.0
2025-05-19 11:00:00,298.2,298.79,297.53,297.94,63199.0,298.2,298.79,297.53,297.94,63199.0
2025-05-19 11:30:00,297.89,299.2,297.8,298.8,84484.0,297.89,299.2,297.8,298.8,84484.0
2025-05-19 12:00:00,298.88,300.3,298.84,300.09,62181.0,298.88,300.3,298.84,300.09,62181.0
2025-05-19 12:30:00,300.11,300.43,299.81,300.4,76757.0,300.11,300.43,299.81,300.4,76757.0
2025-05-19 13:00:00,300.4,300.7,299.82,300.49,126544.0,300.4,300.7,299.82,300.49,126544.0
2025-05-19 13:30:00,300.56,300.89,299.76,299.76,56491.0,300.56,300.89,299.76,299.76,56491.0
2025-05-19 14:00:00,299.68,299.96,298.84,299.21,66752.0,299.68,299.96,298.84,299.21,66752.0
2025-05-19 14:30:00,299.29,299.61,298.98,299.44,64837.0,299.29,299.61,298.98,299.44,64837.0
2025-05-19 15:00:00,299.49,299.61,298.65,298.87,64019.0,299.49,299.61,298.65,298.87,64019.0
2025-05-19 15:30:00,298.89,299.5,298.69,299.27,252475.0,298.89,299.5,298.69,299.27,252475.0
2025-05-20 09:30:00,296.49,298.2,296.49,296.51,109839.0,296.49,298.2,296.49,296.51,109839.0
2025-05-20 10:00:00,296.68,297.32,296.2,296.6,80332.0,296.68,297.32,296.2,296.6,80332.0
2025-05-20 10:30:00,296.45,297.29,295.97,296.08,70132.0,296.45,297.29,295.97,296.08,70132.0
2025-05-20 11:00:00,295.87,296.12,295.66,295.97,60248.0,295.87,296.12,295.66,295.97,60248.0
2025-05-20 11:30:00,296.03,296.19,295.56,295.85,47042.0,296.03,296.19,295.56,295.85,47042.0
2025-05-20 12:00:00,295.85,296.28,295.63,295.81,45439.0,295.85,296.28,295.63,295.81,45439.0
2025-05-20 12:30:00,295.78,296.21,295.77,296.15,59822.0,295.78,296.21,295.77,296.15,59822.0
2025-05-20 13:00:00,296.12,296.89,296.03,296.75,42698.0,296.12,296.89,296.03,296.75,42698.0
2025-05-20 13:30:00,296.75,296.79,296.31,296.6,55668.0,296.75,296.79,296.31,296.6,55668.0
2025-05-20 14:00:00,296.54,296.91,294.89,295.02,102972.0,296.54,296.91,294.89,295.02,102972.0
2025-05-20 14:30:00,294.99,295.71,294.82,295.0,68930.0,294.99,295.71,294.82,295.0,68930.0
2025-05-20 15:00:00,294.91,295.48,294.19,295.35,98179.0,294.91,295.48,294.19,295.35,98179.0
2025-05-20 15:30:00,295.4,296.26,295.33,296.09,348056.0,295.4,296.26,295.33,296.09,348056.0
2025-05-21 09:30:00,293.04,294.02,292.17,292.65,121742.0,293.04,294.02,292.17,292.65,121742.0
2025-05-21 10:00:00,292.65,294.12,292.65,292.76,70287.0,292.65,294.12,292.65,292.76,70287.0
2025-05-21 10:30:00,292.75,292.79,291.33,292.37,37977.0,292.75,292.79,291.33,292.37,37977.0
2025-05-21 11:00:00,292.36,292.65,291.58,291.62,41207.0,292.36,292.65,291.58,291.62,41207.0
2025-05-21 11:30:00,291.62,291.93,291.11,291.68,63239.0,291.62,291.93,291.11,291.68,63239.0
2025-05-21 12:00:00,291.81,291.88,291.31,291.37,46716.0,291.81,291.88,291.31,291.37,46716.0
2025-05-21 12:30:00,291.46,291.62,290.73,290.81,40319.0,291.46,291.62,290.73,290.81,40319.0
2025-05-21 13:00:00,290.84,290.97,286.3,286.3,93974.0,290.84,290.97,286.3,286.3,93974.0
2025-05-21 13:30:00,286.21,288.13,285.72,287.18,158158.0,286.21,288.13,285.72,287.18,158158.0
2025-05-21 14:00:00,287.12,287.5,286.3,286.91,71897.0,287.12,287.5,286.3,286.91,71897.0
2025-05-21 14:30:00,286.81,287.37,286.05,286.05,52819.0,286.81,287.37,286.05,286.05,52819.0
2025-05-21 15:00:00,286.05,286.56,285.11,285.62,113832.0,286.05,286.56,285.11,285.62,113832.0
2025-05-21 15:30:00,285.68,286.52,285.6,285.91,404347.0,285.68,286.52,285.6,285.91,404347.0
2025-05-22 09:30:00,285.63,287.03,285.06,286.55,138452.0,285.63,287.03,285.06,286.55,138452.0
2025-05-22 10:00:00,286.69,287.7,285.92,286.11,69812.0,286.69,287.7,285.92,286.11,69812.0
2025-05-22 10:30:00,286.2,286.52,285.31,286.15,80637.0,286.2,286.52,285.31,286.15,80637.0
2025-05-22 11:00:00,286.23,287.36,286.16,286.96,66101.0,286.23,287.36,286.16,286.96,66101.0
2025-05-22 11:30:00,286.78,287.49,286.78,287.19,46651.0,286.78,287.49,286.78,287.19,46651.0
2025-05-22 12:00:00,287.18,288.16,287.07,287.19,43006.0,287.18,288.16,287.07,287.19,43006.0
2025-05-22 12:30:00,287.19,287.24,286.55,286.63,23881.0,287.19,287.24,286.55,286.63,23881.0
2025-05-22 13:00:00,286.7,287.75,286.52,287.5,36355.0,286.7,287.75,286.52,287.5,36355.0
2025-05-22 13:30:00,287.53,288.08,287.34,287.86,26764.0,287.53,288.08,287.34,287.86,26764.0
2025-05-22 14:00:00,287.8,288.43,287.7,288.27,48180.0,287.8,288.43,287.7,288.27,48180.0
2025-05-22 14:30:00,288.19,288.52,287.89,288.36,65343.0,288.19,288.52,287.89,288.36,65343.0
2025-05-22 15:00:00,288.36,288.94,288.3,288.79,60865.0,288.36,288.94,288.3,288.79,60865.0
2025-05-22 15:30:00,288.85,289.05,286.92,287.11,195561.0,288.85,289.05,286.92,287.11,195561.0
2025-05-23 09:30:00,281.82,284.78,281.46,284.13,153563.0,281.82,284.78,281.46,284.13,153563.0
2025-05-23 10:00:00,284.17,285.31,283.57,284.16,56738.0,284.17,285.31,283.57,284.16,56738.0
2025-05-23 10:30:00,284.38,285.44,284.08,284.37,35629.0,284.38,285.44,284.08,284.37,35629.0
2025-05-23 11:00:00,284.37,285.11,284.0,284.81,24652.0,284.37,285.11,284.0,284.81,24652.0
2025-05-23 11:30:00,284.98,285.66,284.4,284.55,28267.0,284.98,285.66,284.4,284.55,28267.0
2025-05-23 12:00:00,284.68,285.8,284.44,285.55,62184.0,284.68,285.8,284.44,285.55,62184.0
2025-05-23 12:30:00,285.45,285.6,284.84,285.0,51494.0,285.45,285.6,284.84,285.0,51494.0
2025-05-23 13:00:00,285.0,286.4,284.94,286.34,61016.0,285.0,286.4,284.94,286.34,61016.0
2025-05-23 13:30:00,286.24,286.77,285.88,286.61,37928.0,286.24,286.77,285.88,286.61,37928.0
2025-05-23 14:00:00,286.6,287.1,285.87,286.12,34922.0,286.6,287.1,285.87,286.12,34922.0
2025-05-23 14:30:00,286.19,286.64,286.13,286.38,23412.0,286.19,286.64,286.13,286.38,23412.0
2025-05-23 15:00:00,286.36,286.95,285.82,286.01,49453.0,286.36,286.95,285.82,286.01,49453.0
2025-05-23 15:30:00,286.0,286.36,284.96,285.07,164284.0,286.0,286.36,284.96,285.07,164284.0
2025-05-27 09:30:00,290.53,290.77,288.15,288.35,180168.0,290.53,290.77,288.15,288.35,180168.0
2025-05-27 10:00:00,288.53,291.05,288.52,290.75,104116.0,288.53,291.05,288.52,290.75,104116.0
2025-05-27 10:30:00,290.86,291.25,290.55,291.09,50466.0,290.86,291.25,290.55,291.09,50466.0
2025-05-27 11:00:00,291.18,291.7,291.08,291.62,54744.0,291.18,291.7,291.08,291.62,54744.0
2025-05-27 11:30:00,291.51,292.09,291.38,291.92,54171.0,291.51,292.09,291.38,291.92,54171.0
2025-05-27 12:00:00,291.92,292.42,291.87,292.15,81685.0,291.92,292.42,291.87,292.15,81685.0
2025-05-27 12:30:00,292.15,292.94,292.07,292.19,60590.0,292.15,292.94,292.07,292.19,60590.0
2025-05-27 13:00:00,292.27,292.88,292.2,292.57,40978.0,292.27,292.88,292.2,292.57,40978.0
2025-05-27 13:30:00,292.61,293.22,292.44,293.15,54314.0,292.61,293.22,292.44,293.15,54314.0
2025-05-27 14:00:00,293.21,293.35,292.84,293.01,50397.0,293.21,293.35,292.84,293.01,50397.0
2025-05-27 14:30:00,293.05,293.55,293.05,293.32,62758.0,293.05,293.55,293.05,293.32,62758.0
2025-05-27 15:00:00,293.29,293.75,293.13,293.39,95084.0,293.29,293.75,293.13,293.39,95084.0
2025-05-27 15:30:00,293.29,293.86,293.02,293.75,348011.0,293.29,293.86,293.02,293.75,348011.0
2025-05-28 09:30:00,293.47,294.84,293.18,293.5,104994.0,293.47,294.84,293.18,293.5,104994.0
2025-05-28 10:00:00,293.47,293.6,292.4,292.68,41155.0,293.47,293.6,292.4,292.68,41155.0
2025-05-28 10:30:00,292.67,293.02,292.38,292.64,32435.0,292.67,293.02,292.38,292.64,32435.0
2025-05-28 11:00:00,292.66,293.54,292.66,293.12,40658.0,292.66,293.54,292.66,293.12,40658.0
2025-05-28 11:30:00,293.06,293.83,292.83,293.45,28610.0,293.06,293.83,292.83,293.45,28610.0
2025-05-28 12:00:00,293.33,294.08,293.33,294.07,31481.0,293.33,294.08,293.33,294.07,31481.0
2025-05-28 12:30:00,294.04,294.28,293.76,294.18,44024.0,294.04,294.28,293.76,294.18,44024.0
2025-05-28 13:00:00,294.16,295.1,294.08,294.62,51513.0,294.16,295.1,294.08,294.62,51513.0
2025-05-28 13:30:00,294.62,295.04,294.42,294.77,48463.0,294.62,295.04,294.42,294.77,48463.0
2025-05-28 14:00:00,294.84,295.38,294.84,295.17,46353.0,294.84,295.38,294.84,295.17,46353.0
2025-05-28 14:30:00,295.22,295.37,293.82,294.62,53822.0,295.22,295.37,293.82,294.62,53822.0
2025-05-28 15:00:00,294.63,295.06,294.18,294.18,61390.0,294.63,295.06,294.18,294.18,61390.0
2025-05-28 15:30:00,294.18,294.27,292.99,293.49,180219.0,294.18,294.27,292.99,293.49,180219.0
2025-05-29 09:30:00,296.26,296.61,293.19,294.41,78760.0,296.26,296.61,293.19,294.41,78760.0
2025-05-29 10:00:00,294.44,295.04,293.62,294.94,42128.0,294.44,295.04,293.62,294.94,42128.0
2025-05-29 10:30:00,294.92,295.31,293.74,294.52,54121.0,294.92,295.31,293.74,294.52,54121.0
2025-05-29 11:00:00,294.36,295.09,293.8,294.8,45291.0,294.36,295.09,293.8,294.8,45291.0
2025-05-29 11:30:00,294.92,294.95,292.89,293.1,32215.0,294.92,294.95,292.89,293.1,32215.0
2025-05-29 12:00:00,293.18,294.28,292.8,294.1,45616.0,293.18,294.28,292.8,294.1,45616.0
2025-05-29 12:30:00,294.09,294.51,293.75,294.19,100031.0,294.09,294.51,293.75,294.19,100031.0
2025-05-29 13:00:00,294.33,294.86,294.19,294.36,38593.0,294.33,294.86,294.19,294.36,38593.0
2025-05-29 13:30:00,294.35,295.45,294.24,294.81,121439.0,294.35,295.45,294.24,294.81,121439.0
2025-05-29 14:00:00,294.97,295.29,294.38,294.69,38365.0,294.97,295.29,294.38,294.69,38365.0
2025-05-29 14:30:00,294.84,295.46,294.68,295.0,59040.0,294.84,295.46,294.68,295.0,59040.0
2025-05-29 15:00:00,295.0,295.25,294.63,294.81,72576.0,295.0,295.25,294.63,294.81,72576.0
2025-05-29 15:30:00,294.81,295.86,294.81,295.47,190734.0,294.81,295.86,294.81,295.47,190734.0
2025-05-30 09:30:00,294.97,295.68,292.79,293.23,149083.0,294.97,295.68,292.79,293.23,149083.0
2025-05-30 10:00:00,293.42,295.13,293.42,294.69,43226.0,293.42,295.13,293.42,294.69,43226.0
2025-05-30 10:30:00,294.75,295.46,294.25,294.38,53566.0,294.75,295.46,294.25,294.38,53566.0
2025-05-30 11:00:00,294.35,294.84,294.06,294.74,30678.0,294.35,294.84,294.06,294.74,30678.0
2025-05-30 11:30:00,294.71,294.76,293.64,294.11,55464.0,294.71,294.76,293.64,294.11,55464.0
2025-05-30 12:00:00,294.11,294.56,292.34,292.66,87054.0,294.11,294.56,292.34,292.66,87054.0
2025-05-30 12:30:00,292.66,292.83,291.63,292.18,60617.0,292.66,292.83,291.63,292.18,60617.0
2025-05-30 13:00:00,292.14,293.06,291.92,292.99,62525.0,292.14,293.06,291.92,292.99,62525.0
2025-05-30 13:30:00,293.08,293.84,293.03,293.15,50135.0,293.08,293.84,293.03,293.15,50135.0
2025-05-30 14:00:00,293.23,294.38,293.11,294.11,77646.0,293.23,294.38,293.11,294.11,77646.0
2025-05-30 14:30:00,294.2,294.57,293.89,294.36,53091.0,294.2,294.57,293.89,294.36,53091.0
2025-05-30 15:00:00,294.36,295.75,294.36,295.65,65659.0,294.36,295.75,294.36,295.65,65659.0
2025-05-30 15:30:00,295.64,295.65,293.73,293.98,494169.0,295.64,295.65,293.73,293.98,494169.0
2025-06-02 09:30:00,292.35,293.74,290.57,291.34,120934.0,292.35,293.74,290.57,291.34,120934.0
2025-06-02 10:00:00,291.23,292.4,290.33,292.11,54405.0,291.23,292.4,290.33,292.11,54405.0
2025-06-02 10:30:00,292.06,293.02,291.77,292.9,59299.0,292.06,293.02,291.77,292.9,59299.0
2025-06-02 11:00:00,292.95,293.68,292.64,293.1,80895.0,292.95,293.68,292.64,293.1,80895.0
2025-06-02 11:30:00,293.02,294.16,292.98,293.75,32278.0,293.02,294.16,292.98,293.75,32278.0
2025-06-02 12:00:00,293.59,293.98,293.21,293.54,30617.0,293.59,293.98,293.21,293.54,30617.0
2025-06-02 12:30:00,293.65,294.14,293.44,294.04,33319.0,293.65,294.14,293.44,294.04,33319.0
2025-06-02 13:00:00,294.04,294.32,293.66,293.69,32619.0,294.04,294.32,293.66,293.69,32619.0
2025-06-02 13:30:00,293.7,294.43,293.7,294.33,33957.0,293.7,294.43,293.7,294.33,33957.0
2025-06-02 14:00:00,294.35,295.55,294.13,295.28,47649.0,294.35,295.55,294.13,295.28,47649.0
2025-06-02 14:30:00,295.33,295.57,294.93,295.26,30422.0,295.33,295.57,294.93,295.26,30422.0
2025-06-02 15:00:00,295.31,295.54,295.14,295.45,37269.0,295.31,295.54,295.14,295.45,37269.0
2025-06-02 15:30:00,295.4,295.75,295.0,295.39,151919.0,295.4,295.75,295.0,295.39,151919.0
2025-06-03 09:30:00,295.2,296.69,292.65,292.69,156411.0,295.2,296.69,292.65,292.69,156411.0
2025-06-03 10:00:00,292.88,295.72,292.81,295.72,90074.0,292.88,295.72,292.81,295.72,90074.0
2025-06-03 10:30:00,295.76,295.76,294.95,295.23,36021.0,295.76,295.76,294.95,295.23,36021.0
2025-06-03 11:00:00,295.21,296.25,295.19,296.13,63813.0,295.21,296.25,295.19,296.13,63813.0
2025-06-03 11:30:00,296.26,296.78,296.2,296.7,40553.0,296.26,296.78,296.2,296.7,40553.0
2025-06-03 12:00:00,296.67,297.31,296.46,297.25,47563.0,296.67,297.31,296.46,297.25,47563.0
2025-06-03 12:30:00,297.25,297.46,296.96,297.3,41894.0,297.25,297.46,296.96,297.3,41894.0
2025-06-03 13:00:00,297.29,298.02,297.22,297.97,31218.0,297.29,298.02,297.22,297.97,31218.0
2025-06-03 13:30:00,297.91,298.25,297.84,297.92,29354.0,297.91,298.25,297.84,297.92,29354.0
2025-06-03 14:00:00,298.0,298.02,297.29,298.02,48750.0,298.0,298.02,297.29,298.02,48750.0
2025-06-03 14:30:00,297.96,298.17,297.71,297.91,33152.0,297.96,298.17,297.71,297.91,33152.0
2025-06-03 15:00:00,297.86,297.91,297.19,297.59,63816.0,297.86,297.91,297.19,297.59,63816.0
2025-06-03 15:30:00,297.59,297.77,297.13,297.37,235865.0,297.59,297.77,297.13,297.37,235865.0
2025-06-04 09:30:00,297.81,298.58,297.02,298.49,86721.0,297.81,298.58,297.02,298.49,86721.0
2025-06-04 10:00:00,298.32,298.52,296.64,298.49,41489.0,298.32,298.52,296.64,298.49,41489.0
2025-06-04 10:30:00,298.41,298.65,297.34,297.65,61856.0,298.41,298.65,297.34,297.65,61856.0
2025-06-04 11:00:00,297.83,297.93,296.51,296.62,41290.0,297.83,297.93,296.51,296.62,41290.0
2025-06-04 11:30:00,296.51,297.26,295.9,296.75,64847.0,296.51,297.26,295.9,296.75,64847.0
2025-06-04 12:00:00,296.69,297.05,296.21,296.3,52446.0,296.69,297.05,296.21,296.3,52446.0
2025-06-04 12:30:00,296.38,296.88,296.19,296.74,22561.0,296.38,296.88,296.19,296.74,22561.0
2025-06-04 13:00:00,296.74,297.16,296.74,297.06,16539.0,296.74,297.16,296.74,297.06,16539.0
2025-06-04 13:30:00,297.06,297.29,296.9,297.21,46014.0,297.06,297.29,296.9,297.21,46014.0
2025-06-04 14:00:00,297.21,297.64,296.77,296.86,27870.0,297.21,297.64,296.77,296.86,27870.0
2025-06-04 14:30:00,296.88,296.94,296.07,296.17,35229.0,296.88,296.94,296.07,296.17,35229.0
2025-06-04 15:00:00,296.05,296.53,296.04,296.51,47323.0,296.05,296.53,296.04,296.51,47323.0
2025-06-04 15:30:00,296.52,296.6,295.8,295.82,124756.0,296.52,296.6,295.8,295.82,124756.0
2025-06-05 09:30:00,296.5,297.0,294.14,294.61,94856.0,296.5,297.0,294.14,294.61,94856.0
2025-06-05 10:00:00,294.61,296.26,294.54,296.15,41319.0,294.61,296.26,294.54,296.15,41319.0
2025-06-05 10:30:00,296.15,298.0,295.26,297.63,70494.0,296.15,298.0,295.26,297.63,70494.0
2025-06-05 11:00:00,297.58,298.32,297.39,298.01,46196.0,297.58,298.32,297.39,298.01,46196.0
2025-06-05 11:30:00,298.02,298.5,297.52,298.02,37843.0,298.02,298.5,297.52,298.02,37843.0
2025-06-05 12:00:00,298.16,298.49,297.7,298.01,22588.0,298.16,298.49,297.7,298.01,22588.0
2025-06-05 12:30:00,298.16,298.16,295.63,296.07,23661.0,298.16,298.16,295.63,296.07,23661.0
2025-06-05 13:00:00,296.07,297.42,295.99,297.28,22477.0,296.07,297.42,295.99,297.28,22477.0
2025-06-05 13:30:00,297.34,298.03,297.34,297.79,34583.0,297.34,298.03,297.34,297.79,34583.0
2025-06-05 14:00:00,297.79,297.82,296.34,297.11,39434.0,297.79,297.82,296.34,297.11,39434.0
2025-06-05 14:30:00,297.04,297.53,297.0,297.36,28827.0,297.04,297.53,297.0,297.36,28827.0
2025-06-05 15:00:00,297.39,297.49,294.4,295.34,53196.0,297.39,297.49,294.4,295.34,53196.0
2025-06-05 15:30:00,295.28,296.91,295.28,296.02,192774.0,295.28,296.91,295.28,296.02,192774.0
2025-06-06 09:30:00,300.29,303.5,299.23,301.76,138329.0,300.29,303.5,299.23,301.76,138329.0
2025-06-06 10:00:00,301.83,302.39,300.7,301.94,56743.0,301.83,302.39,300.7,301.94,56743.0
2025-06-06 10:30:00,301.77,302.75,301.18,302.31,49376.0,301.77,302.75,301.18,302.31,49376.0
2025-06-06 11:00:00,302.31,302.57,300.3,300.68,46470.0,302.31,302.57,300.3,300.68,46470.0
2025-06-06 11:30:00,300.76,300.87,300.09,300.42,52581.0,300.76,300.87,300.09,300.42,52581.0
2025-06-06 12:00:00,300.38,300.6,299.81,300.16,30405.0,300.38,300.6,299.81,300.16,30405.0
2025-06-06 12:30:00,300.18,300.5,299.55,300.07,35317.0,300.18,300.5,299.55,300.07,35317.0
2025-06-06 13:00:00,300.07,300.37,299.64,300.0,27804.0,300.07,300.37,299.64,300.0,27804.0
2025-06-06 13:30:00,300.08,300.83,299.97,300.76,28294.0,300.08,300.83,299.97,300.76,28294.0
2025-06-06 14:00:00,300.83,301.61,300.83,301.46,36702.0,300.83,301.61,300.83,301.46,36702.0
2025-06-06 14:30:00,301.55,302.08,301.43,302.0,57726.0,301.55,302.08,301.43,302.0,57726.0
2025-06-06 15:00:00,301.93,302.28,301.89,302.16,92125.0,301.93,302.28,301.89,302.16,92125.0
2025-06-06 15:30:00,302.12,302.88,302.12,302.44,244399.0,302.12,302.88,302.12,302.44,244399.0
2025-06-09 09:30:00,303.79,303.79,300.31,301.62,124791.0,303.79,303.79,300.31,301.62,124791.0
2025-06-09 10:00:00,301.46,301.73,300.09,301.33,87597.0,301.46,301.73,300.09,301.33,87597.0
2025-06-09 10:30:00,301.49,301.57,299.89,300.43,118948.0,301.49,301.57,299.89,300.43,118948.0
2025-06-09 11:00:00,300.46,300.79,299.58,299.8,68357.0,300.46,300.79,299.58,299.8,68357.0
2025-06-09 11:30:00,299.9,301.09,299.85,301.09,36766.0,299.9,301.09,299.85,301.09,36766.0
2025-06-09 12:00:00,301.02,301.71,300.75,301.56,42902.0,301.02,301.71,300.75,301.56,42902.0
2025-06-09 12:30:00,301.54,301.9,301.05,301.54,32495.0,301.54,301.9,301.05,301.54,32495.0
2025-06-09 13:00:00,301.6,302.72,301.52,302.72,70659.0,301.6,302.72,301.52,302.72,70659.0
2025-06-09 13:30:00,302.73,302.91,302.33,302.59,29571.0,302.73,302.91,302.33,302.59,29571.0
2025-06-09 14:00:00,302.59,303.0,302.59,302.69,36398.0,302.59,303.0,302.59,302.69,36398.0
2025-06-09 14:30:00,302.83,302.83,302.19,302.23,53026.0,302.83,302.83,302.19,302.23,53026.0
2025-06-09 15:00:00,302.23,302.27,301.93,302.21,52818.0,302.23,302.27,301.93,302.21,52818.0
2025-06-09 15:30:00,302.2,302.29,301.43,301.48,178965.0,302.2,302.29,301.43,301.48,178965.0
2025-06-10 09:30:00,301.7,301.78,300.25,300.46,92948.0,301.7,301.78,300.25,300.46,92948.0
2025-06-10 10:00:00,300.47,301.59,300.15,300.65,77710.0,300.47,301.59,300.15,300.65,77710.0
2025-06-10 10:30:00,300.71,301.13,300.01,300.51,71695.0,300.71,301.13,300.01,300.51,71695.0
2025-06-10 11:00:00,300.45,301.5,300.44,300.74,50399.0,300.45,301.5,300.44,300.74,50399.0
2025-06-10 11:30:00,300.65,300.69,299.29,299.64,64533.0,300.65,300.69,299.29,299.64,64533.0
2025-06-10 12:00:00,299.61,299.99,299.21,299.71,45118.0,299.61,299.99,299.21,299.71,45118.0
2025-06-10 12:30:00,299.71,300.27,299.65,299.8,49795.0,299.71,300.27,299.65,299.8,49795.0
2025-06-10 13:00:00,299.8,300.12,299.35,299.68,39466.0,299.8,300.12,299.35,299.68,39466.0
2025-06-10 13:30:00,299.68,299.74,298.75,298.85,35587.0,299.68,299.74,298.75,298.85,35587.0
2025-06-10 14:00:00,298.77,298.9,298.0,298.53,48338.0,298.77,298.9,298.0,298.53,48338.0
2025-06-10 14:30:00,298.53,299.74,298.51,299.47,53557.0,298.53,299.74,298.51,299.47,53557.0
2025-06-10 15:00:00,299.47,300.16,299.08,299.19,76651.0,299.47,300.16,299.08,299.19,76651.0
2025-06-10 15:30:00,299.18,299.78,298.64,299.59,224116.0,299.18,299.78,298.64,299.59,224116.0
2025-06-11 09:30:00,300.18,302.04,299.61,301.17,115973.0,300.18,302.04,299.61,301.17,115973.0
2025-06-11 10:00:00,301.44,302.93,300.75,302.62,65239.0,301.44,302.93,300.75,302.62,65239.0
2025-06-11 10:30:00,302.5,302.66,301.78,302.35,36500.0,302.5,302.66,301.78,302.35,36500.0
2025-06-11 11:00:00,302.31,302.7,301.28,302.28,53520.0,302.31,302.7,301.28,302.28,53520.0
2025-06-11 11:30:00,302.44,302.85,301.86,302.37,73951.0,302.44,302.85,301.86,302.37,73951.0
2025-06-11 12:00:00,302.4,302.55,301.43,302.27,34937.0,302.4,302.55,301.43,302.27,34937.0
2025-06-11 12:30:00,302.35,302.57,301.72,302.36,34565.0,302.35,302.57,301.72,302.36,34565.0
2025-06-11 13:00:00,302.32,303.39,302.21,303.19,41380.0,302.32,303.39,302.21,303.19,41380.0
2025-06-11 13:30:00,303.26,303.31,302.21,302.22,32099.0,303.26,303.31,302.21,302.22,32099.0
2025-06-11 14:00:00,302.12,302.37,299.6,300.1,42479.0,302.12,302.37,299.6,300.1,42479.0
2025-06-11 14:30:00,299.99,301.2,299.59,300.07,55515.0,299.99,301.2,299.59,300.07,55515.0
2025-06-11 15:00:00,300.33,300.33,299.28,299.61,62710.0,300.33,300.33,299.28,299.61,62710.0
2025-06-11 15:30:00,299.46,299.55,298.65,299.15,247620.0,299.46,299.55,298.65,299.15,247620.0
2025-06-12 09:30:00,296.67,296.83,294.0,296.8,139630.0,296.67,296.83,294.0,296.8,139630.0
2025-06-12 10:00:00,296.66,298.3,295.84,298.02,49332.0,296.66,298.3,295.84,298.02,49332.0
2025-06-12 10:30:00,298.0,298.45,297.73,297.89,32304.0,298.0,298.45,297.73,297.89,32304.0
2025-06-12 11:00:00,297.75,298.58,297.14,297.45,41372.0,297.75,298.58,297.14,297.45,41372.0
2025-06-12 11:30:00,297.39,297.6,296.74,297.16,33268.0,297.39,297.6,296.74,297.16,33268.0
2025-06-12 12:00:00,297.14,297.59,296.64,297.35,31804.0,297.14,297.59,296.64,297.35,31804.0
2025-06-12 12:30:00,297.24,297.88,296.63,297.23,42252.0,297.24,297.88,296.63,297.23,42252.0
2025-06-12 13:00:00,297.28,297.86,297.22,297.72,31291.0,297.28,297.86,297.22,297.72,31291.0
2025-06-12 13:30:00,297.78,298.13,297.77,297.85,20011.0,297.78,298.13,297.77,297.85,20011.0
2025-06-12 14:00:00,297.82,298.06,297.27,297.41,25557.0,297.82,298.06,297.27,297.41,25557.0
2025-06-12 14:30:00,297.41,297.85,297.38,297.8,21576.0,297.41,297.85,297.38,297.8,21576.0
2025-06-12 15:00:00,297.81,298.11,297.69,298.07,62304.0,297.81,298.11,297.69,298.07,62304.0
2025-06-12 15:30:00,298.07,298.37,297.77,297.99,125485.0,298.07,298.37,297.77,297.99,125485.0
2025-06-13 09:30:00,292.55,293.33,290.1,290.63,193440.0,292.55,293.33,290.1,290.63,193440.0
2025-06-13 10:00:00,291.06,291.73,288.3,288.31,165234.0,291.06,291.73,288.3,288.31,165234.0
2025-06-13 10:30:00,288.39,290.64,287.89,290.48,171278.0,288.39,290.64,287.89,290.48,171278.0
2025-06-13 11:00:00,290.54,292.01,290.43,291.79,70364.0,290.54,292.01,290.43,291.79,70364.0
2025-06-13 11:30:00,291.8,292.35,291.4,292.07,58409.0,291.8,292.35,291.4,292.07,58409.0
2025-06-13 12:00:00,291.94,292.28,291.29,291.39,55521.0,291.94,292.28,291.29,291.39,55521.0
2025-06-13 12:30:00,291.36,291.57,290.58,291.2,38750.0,291.36,291.57,290.58,291.2,38750.0
2025-06-13 13:00:00,291.13,291.32,289.61,289.95,44046.0,291.13,291.32,289.61,289.95,44046.0
2025-06-13 13:30:00,289.87,290.16,289.48,289.64,54321.0,289.87,290.16,289.48,289.64,54321.0
2025-06-13 14:00:00,289.66,290.11,287.61,287.75,73769.0,289.66,290.11,287.61,287.75,73769.0
2025-06-13 14:30:00,287.76,287.82,286.7,287.48,103430.0,287.76,287.82,286.7,287.48,103430.0
2025-06-13 15:00:00,287.45,287.78,286.5,286.65,112531.0,287.45,287.78,286.5,286.65,112531.0
2025-06-13 15:30:00,286.58,287.9,286.15,287.81,319748.0,286.58,287.9,286.15,287.81,319748.0
2025-06-16 09:30:00,290.07,293.43,290.01,293.01,137511.0,290.07,293.43,290.01,293.01,137511.0
2025-06-16 10:00:00,293.11,295.14,293.1,294.87,93269.0,293.11,295.14,293.1,294.87,93269.0
2025-06-16 10:30:00,294.8,296.38,294.75,296.34,63735.0,294.8,296.38,294.75,296.34,63735.0
2025-06-16 11:00:00,296.35,296.45,295.24,295.5,67008.0,296.35,296.45,295.24,295.5,67008.0
2025-06-16 11:30:00,295.5,296.25,295.25,296.09,42370.0,295.5,296.25,295.25,296.09,42370.0
2025-06-16 12:00:00,296.04,296.18,295.54,295.67,55062.0,296.04,296.18,295.54,295.67,55062.0
2025-06-16 12:30:00,295.72,295.87,295.35,295.52,32584.0,295.72,295.87,295.35,295.52,32584.0
2025-06-16 13:00:00,295.62,295.84,295.13,295.6,28768.0,295.62,295.84,295.13,295.6,28768.0
2025-06-16 13:30:00,295.66,295.92,294.75,294.82,32755.0,295.66,295.92,294.75,294.82,32755.0
2025-06-16 14:00:00,294.81,295.53,294.81,294.98,35748.0,294.81,295.53,294.81,294.98,35748.0
2025-06-16 14:30:00,295.06,295.09,294.61,294.93,41587.0,295.06,295.09,294.61,294.93,41587.0
2025-06-16 15:00:00,294.9,295.14,294.48,294.48,66183.0,294.9,295.14,294.48,294.48,66183.0
2025-06-16 15:30:00,294.54,294.79,293.86,294.28,164798.0,294.54,294.79,293.86,294.28,164798.0
2025-06-17 09:30:00,292.09,294.05,290.95,293.66,75127.0,292.09,294.05,290.95,293.66,75127.0
2025-06-17 10:00:00,293.7,293.88,293.12,293.88,104780.0,293.7,293.88,293.12,293.88,104780.0
2025-06-17 10:30:00,293.86,294.21,293.13,293.96,91462.0,293.86,294.21,293.13,293.96,91462.0
2025-06-17 11:00:00,293.96,294.59,293.18,293.27,58537.0,293.96,294.59,293.18,293.27,58537.0
2025-06-17 11:30:00,293.18,293.7,292.91,293.63,45815.0,293.18,293.7,292.91,293.63,45815.0
2025-06-17 12:00:00,293.67,294.36,293.49,294.03,48302.0,293.67,294.36,293.49,294.03,48302.0
2025-06-17 12:30:00,294.07,294.33,293.2,293.45,48687.0,294.07,294.33,293.2,293.45,48687.0
2025-06-17 13:00:00,293.39,293.71,292.61,292.75,106837.0,293.39,293.71,292.61,292.75,106837.0
2025-06-17 13:30:00,292.69,293.35,291.84,292.14,48444.0,292.69,293.35,291.84,292.14,48444.0
2025-06-17 14:00:00,292.14,292.68,291.72,292.3,86145.0,292.14,292.68,291.72,292.3,86145.0
2025-06-17 14:30:00,292.22,292.69,291.76,292.68,48155.0,292.22,292.69,291.76,292.68,48155.0
2025-06-17 15:00:00,292.69,293.16,292.44,293.04,63346.0,292.69,293.16,292.44,293.04,63346.0
2025-06-17 15:30:00,293.05,293.22,292.57,292.74,184510.0,293.05,293.22,292.57,292.74,184510.0
2025-06-18 09:30:00,292.08,295.8,292.08,295.68,82721.0,292.08,295.8,292.08,295.68,82721.0
2025-06-18 10:00:00,295.63,297.95,295.47,297.77,58431.0,295.63,297.95,295.47,297.77,58431.0
2025-06-18 10:30:00,297.77,299.07,297.7,298.77,118043.0,297.77,299.07,297.7,298.77,118043.0
2025-06-18 11:00:00,298.78,299.24,296.41,298.22,129349.0,298.78,299.24,296.41,298.22,129349.0
2025-06-18 11:30:00,298.25,298.37,296.92,297.68,160163.0,298.25,298.37,296.92,297.68,160163.0
2025-06-18 12:00:00,297.5,298.66,297.27,297.51,70522.0,297.5,298.66,297.27,297.51,70522.0
2025-06-18 12:30:00,297.49,298.39,297.32,297.5,78673.0,297.49,298.39,297.32,297.5,78673.0
2025-06-18 13:00:00,297.51,297.91,296.7,297.11,94416.0,297.51,297.91,296.7,297.11,94416.0
2025-06-18 13:30:00,297.11,297.34,296.51,296.73,110009.0,297.11,297.34,296.51,296.73,110009.0
2025-06-18 14:00:00,296.61,297.63,296.43,297.41,104714.0,296.61,297.63,296.43,297.41,104714.0
2025-06-18 14:30:00,297.41,298.53,296.1,296.18,171601.0,297.41,298.53,296.1,296.18,171601.0
2025-06-18 15:00:00,296.16,297.03,295.57,295.74,223689.0,296.16,297.03,295.57,295.74,223689.0
2025-06-18 15:30:00,295.67,297.28,295.6,296.42,519144.0,295.67,297.28,295.6,296.42,519144.0
2025-06-20 09:30:00,297.59,299.75,296.64,299.05,898334.0,297.59,299.75,296.64,299.05,898334.0
2025-06-20 10:00:00,299.04,299.68,297.76,298.17,115337.0,299.04,299.68,297.76,298.17,115337.0
2025-06-20 10:30:00,298.15,298.72,297.37,297.75,60398.0,298.15,298.72,297.37,297.75,60398.0
2025-06-20 11:00:00,297.63,299.0,297.38,298.72,39638.0,297.63,299.0,297.38,298.72,39638.0
2025-06-20 11:30:00,298.72,299.74,298.68,298.69,63401.0,298.72,299.74,298.68,298.69,63401.0
2025-06-20 12:00:00,298.69,299.06,298.46,299.05,51593.0,298.69,299.06,298.46,299.05,51593.0
2025-06-20 12:30:00,299.02,299.39,298.32,298.75,82893.0,299.02,299.39,298.32,298.75,82893.0
2025-06-20 13:00:00,298.73,299.02,297.28,297.38,57934.0,298.73,299.02,297.28,297.38,57934.0
2025-06-20 13:30:00,297.27,297.44,296.77,297.26,53254.0,297.27,297.44,296.77,297.26,53254.0
2025-06-20 14:00:00,297.21,298.02,297.11,297.74,63862.0,297.21,298.02,297.11,297.74,63862.0
2025-06-20 14:30:00,297.8,298.0,297.29,297.41,53155.0,297.8,298.0,297.29,297.41,53155.0
2025-06-20 15:00:00,297.44,298.5,297.44,298.3,97191.0,297.44,298.5,297.44,298.3,97191.0
2025-06-20 15:30:00,298.27,299.39,298.19,298.43,286293.0,298.27,299.39,298.19,298.43,286293.0